Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08341 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 946.76 | -0.69 | -0.07% | 946.47 | 953.06 | 943.26 | 83 |
| May 21 2024 | 947.45 | 0.27 | 0.03% | 946.29 | 948.02 | 945.61 | 40 |
| May 20 2024 | 947.18 | -2.67 | -0.28% | 949.30 | 959.56 | 946.97 | 56 |
| May 17 2024 | 949.85 | -0.76 | -0.08% | 950.56 | 950.56 | 946.12 | 40 |
| May 16 2024 | 950.61 | -1.66 | -0.17% | 953.53 | 960.99 | 950.19 | 103 |
| May 15 2024 | 952.27 | 8.45 | 0.90% | 945.17 | 952.27 | 944.45 | 138 |
| May 14 2024 | 943.82 | -2.45 | -0.26% | 945.95 | 946.92 | 943.82 | 227 |
| May 13 2024 | 946.27 | -0.52 | -0.05% | 947.31 | 948.84 | 946.22 | 119 |
| May 10 2024 | 946.79 | 1.54 | 0.16% | 947.43 | 950.30 | 946.79 | 135 |
| May 09 2024 | 945.25 | -0.50 | -0.05% | 945.93 | 946.14 | 942.56 | 101 |
| May 08 2024 | 945.75 | 0.88 | 0.09% | 946.02 | 946.63 | 943.38 | 39 |
| May 07 2024 | 944.87 | 7.19 | 0.77% | 939.78 | 946.96 | 939.58 | 117 |
| May 06 2024 | 937.68 | 2.75 | 0.29% | 936.18 | 940.00 | 935.78 | 184 |
| May 03 2024 | 934.93 | 9.02 | 0.97% | 926.65 | 935.09 | 926.24 | 50 |
| May 02 2024 | 925.91 | 1.15 | 0.12% | 924.37 | 955.20 | 923.56 | 158 |
| Apr 30 2024 | 924.76 | -8.49 | -0.91% | 933.00 | 939.00 | 924.76 | 19 |
| Apr 29 2024 | 933.25 | 0.94 | 0.10% | 933.11 | 944.93 | 932.50 | 4 |
| Apr 26 2024 | 932.31 | 7.56 | 0.82% | 927.23 | 938.99 | 925.96 | 22 |
| Apr 25 2024 | 924.75 | -41.39 | -4.28% | 963.00 | 963.00 | 922.35 | 10 |
| Apr 24 2024 | 966.14 | -5.34 | -0.55% | 972.42 | 972.42 | 965.41 | 26 |
| Apr 23 2024 | 971.48 | 9.15 | 0.95% | 966.39 | 975.00 | 964.82 | 40 |
| Apr 22 2024 | 962.33 | 7.81 | 0.82% | 958.19 | 962.57 | 955.35 | 115 |
| Apr 19 2024 | 954.52 | -5.53 | -0.58% | 960.05 | 960.05 | 954.34 | 127 |
| Apr 18 2024 | 960.05 | -0.69 | -0.07% | 961.09 | 968.99 | 957.79 | 137 |
| Apr 17 2024 | 960.74 | 5.42 | 0.57% | 954.68 | 961.00 | 954.68 | 17 |
| Apr 16 2024 | 955.32 | -9.84 | -1.02% | 960.25 | 967.96 | 952.43 | 123 |
| Apr 15 2024 | 965.16 | -3.66 | -0.38% | 971.29 | 975.09 | 965.16 | 73 |
| Apr 12 2024 | 968.82 | 2.39 | 0.25% | 970.49 | 981.98 | 968.59 | 128 |
| Apr 11 2024 | 966.43 | -5.05 | -0.52% | 972.70 | 978.99 | 964.56 | 92 |
| Apr 10 2024 | 971.48 | -0.01 | 0.00% | 974.38 | 990.00 | 965.41 | 261 |
| Apr 09 2024 | 971.49 | 1.25 | 0.13% | 968.61 | 973.82 | 967.49 | 125 |
| Apr 08 2024 | 970.24 | -0.28 | -0.03% | 970.48 | 974.90 | 968.58 | 99 |
| Apr 05 2024 | 970.52 | -7.06 | -0.72% | 971.56 | 975.95 | 967.74 | 232 |
| Apr 04 2024 | 977.58 | 1.82 | 0.19% | 975.69 | 981.00 | 975.69 | 231 |
| Apr 03 2024 | 975.76 | -0.24 | -0.02% | 975.05 | 983.31 | 974.81 | 144 |
| Apr 02 2024 | 976.00 | -9.15 | -0.93% | 986.65 | 990.00 | 972.58 | 85 |
| Mar 28 2024 | 985.15 | -0.37 | -0.04% | 987.09 | 987.33 | 982.79 | 176 |
| Mar 27 2024 | 985.52 | 7.10 | 0.73% | 978.96 | 986.82 | 977.11 | 175 |
| Mar 26 2024 | 978.42 | 5.61 | 0.58% | 973.39 | 980.98 | 972.92 | 50 |
| Mar 25 2024 | 972.81 | -19.50 | -1.97% | 975.40 | 987.00 | 972.03 | 42 |
| Mar 22 2024 | 992.31 | 18.07 | 1.85% | 973.07 | 992.79 | 971.02 | 67 |
| Mar 21 2024 | 974.24 | 9.25 | 0.96% | 967.70 | 974.24 | 966.77 | 123 |
| Mar 20 2024 | 964.99 | -2.66 | -0.27% | 967.01 | 973.00 | 964.61 | 31 |
| Mar 19 2024 | 967.65 | 2.51 | 0.26% | 964.30 | 967.65 | 964.30 | 26 |
| Mar 18 2024 | 965.14 | -1.64 | -0.17% | 966.62 | 973.84 | 964.90 | 189 |
| Mar 15 2024 | 966.78 | -2.55 | -0.26% | 969.67 | 986.83 | 966.11 | 121 |
| Mar 14 2024 | 969.33 | -2.93 | -0.30% | 973.33 | 974.42 | 967.31 | 181 |
| Mar 13 2024 | 972.26 | 6.39 | 0.66% | 966.92 | 973.38 | 966.21 | 84 |
| Mar 12 2024 | 965.87 | 7.50 | 0.78% | 960.51 | 965.99 | 959.10 | 132 |
| Mar 11 2024 | 958.37 | -2.62 | -0.27% | 957.60 | 968.57 | 956.87 | 280 |
| Mar 08 2024 | 960.99 | 2.34 | 0.24% | 958.49 | 980.00 | 958.25 | 190 |
| Mar 07 2024 | 958.65 | 8.32 | 0.88% | 949.33 | 960.06 | 948.86 | 94 |
| Mar 06 2024 | 950.33 | -0.66 | -0.07% | 950.85 | 954.65 | 949.69 | 123 |
| Mar 05 2024 | 950.99 | 3.14 | 0.33% | 947.32 | 956.00 | 947.09 | 108 |
| Mar 04 2024 | 947.85 | 1.14 | 0.12% | 947.28 | 949.50 | 946.98 | 222 |
| Mar 01 2024 | 946.71 | 2.60 | 0.28% | 944.75 | 950.80 | 940.93 | 124 |
| Feb 29 2024 | 944.11 | 0.45 | 0.05% | 944.12 | 954.88 | 940.93 | 93 |
| Feb 28 2024 | 943.66 | -4.37 | -0.46% | 948.29 | 963.95 | 943.66 | 77 |
| Feb 27 2024 | 948.03 | -3.32 | -0.35% | 951.50 | 952.58 | 948.03 | 181 |
| Feb 26 2024 | 951.35 | -6.63 | -0.69% | 954.98 | 965.78 | 951.15 | 119 |
| Feb 23 2024 | 957.98 | 10.39 | 1.10% | 947.84 | 957.98 | 946.16 | 80 |
