Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08688 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 108.28 | -3.04 | -2.73% | 111.43 | 111.69 | 108.01 | 177 |
| Jun 18 2024 | 111.32 | 3.45 | 3.20% | 111.68 | 112.01 | 108.38 | 0 |
| Jun 17 2024 | 107.87 | 4.35 | 4.20% | 107.77 | 109.68 | 103.37 | 0 |
| Jun 14 2024 | 103.52 | -11.07 | -9.66% | 112.57 | 113.85 | 101.19 | 0 |
| Jun 13 2024 | 114.59 | -13.59 | -10.60% | 126.77 | 126.77 | 114.32 | 0 |
| Jun 12 2024 | 128.18 | 8.62 | 7.21% | 121.83 | 128.55 | 120.98 | 0 |
| Jun 11 2024 | 119.56 | -5.63 | -4.50% | 127.79 | 127.79 | 116.70 | 0 |
| Jun 10 2024 | 125.19 | -5.50 | -4.21% | 123.00 | 125.19 | 120.56 | 0 |
| Jun 07 2024 | 130.69 | -2.14 | -1.61% | 133.70 | 133.70 | 126.25 | 0 |
| Jun 06 2024 | 132.83 | 3.93 | 3.05% | 132.45 | 134.63 | 130.53 | 0 |
| Jun 05 2024 | 128.90 | 9.38 | 7.85% | 122.61 | 129.84 | 122.40 | 0 |
| Jun 04 2024 | 119.52 | -6.16 | -4.90% | 122.79 | 123.40 | 117.63 | 0 |
| Jun 03 2024 | 125.68 | 3.35 | 2.74% | 129.75 | 129.75 | 124.82 | 0 |
| May 31 2024 | 122.33 | -0.90 | -0.73% | 123.43 | 125.28 | 121.20 | 0 |
| May 30 2024 | 123.23 | 2.19 | 1.81% | 119.57 | 123.45 | 119.57 | 0 |
| May 29 2024 | 121.04 | -8.39 | -6.48% | 127.60 | 128.49 | 120.02 | 0 |
| May 28 2024 | 129.43 | -2.64 | -2.00% | 134.64 | 134.78 | 127.59 | 0 |
| May 27 2024 | 132.07 | 1.86 | 1.43% | 129.99 | 132.21 | 129.87 | 0 |
| May 24 2024 | 130.21 | 0.11 | 0.08% | 125.32 | 130.72 | 125.32 | 0 |
| May 23 2024 | 130.10 | 1.14 | 0.88% | 131.38 | 133.57 | 128.82 | 0 |
| May 22 2024 | 128.96 | -2.90 | -2.20% | 130.01 | 130.54 | 128.46 | 0 |
| May 21 2024 | 131.86 | -2.97 | -2.20% | 133.06 | 133.74 | 129.48 | 0 |
| May 20 2024 | 134.83 | 1.91 | 1.44% | 133.36 | 135.47 | 133.24 | 0 |
| May 17 2024 | 132.92 | -0.94 | -0.70% | 132.54 | 133.45 | 129.75 | 0 |
| May 16 2024 | 133.86 | -3.55 | -2.58% | 137.38 | 137.52 | 133.47 | 0 |
| May 15 2024 | 137.41 | 2.37 | 1.76% | 137.02 | 137.67 | 134.22 | 0 |
| May 14 2024 | 135.04 | 0.50 | 0.37% | 134.25 | 135.16 | 133.31 | 0 |
| May 13 2024 | 134.54 | 0.07 | 0.05% | 135.72 | 135.72 | 133.49 | 0 |
| May 10 2024 | 134.47 | 3.47 | 2.65% | 133.57 | 136.57 | 133.31 | 0 |
| May 09 2024 | 131.00 | 3.28 | 2.57% | 127.43 | 131.64 | 125.77 | 0 |
| May 08 2024 | 127.72 | 2.47 | 1.97% | 126.36 | 128.86 | 125.99 | 0 |
| May 07 2024 | 125.25 | 7.40 | 6.28% | 121.65 | 125.25 | 119.27 | 0 |
| May 06 2024 | 117.85 | 4.54 | 4.01% | 114.86 | 119.48 | 113.95 | 0 |
| May 03 2024 | 113.31 | 2.94 | 2.66% | 112.17 | 115.71 | 111.03 | 0 |
| May 02 2024 | 110.37 | -3.05 | -2.69% | 111.56 | 112.69 | 109.70 | 0 |
| Apr 30 2024 | 113.42 | -7.35 | -6.09% | 121.01 | 121.01 | 113.19 | 0 |
| Apr 29 2024 | 120.77 | -2.92 | -2.36% | 125.48 | 125.74 | 120.39 | 0 |
| Apr 26 2024 | 123.69 | 8.85 | 7.71% | 119.37 | 124.86 | 118.30 | 0 |
| Apr 25 2024 | 114.84 | -5.72 | -4.74% | 120.30 | 120.30 | 109.71 | 0 |
| Apr 24 2024 | 120.56 | -2.91 | -2.36% | 125.04 | 126.30 | 120.19 | 0 |
| Apr 23 2024 | 123.47 | 9.55 | 8.38% | 119.25 | 123.47 | 117.85 | 0 |
| Apr 22 2024 | 113.92 | 2.81 | 2.53% | 115.63 | 115.63 | 111.64 | 0 |
| Apr 19 2024 | 111.11 | -3.07 | -2.69% | 109.25 | 112.97 | 107.42 | 0 |
| Apr 18 2024 | 114.18 | 2.08 | 1.86% | 113.38 | 114.18 | 110.15 | 0 |
| Apr 17 2024 | 112.10 | 1.21 | 1.09% | 111.11 | 117.24 | 110.77 | 0 |
| Apr 16 2024 | 110.89 | -7.66 | -6.46% | 110.88 | 114.87 | 109.58 | 166 |
| Apr 15 2024 | 118.55 | 3.35 | 2.91% | 119.74 | 125.25 | 118.55 | 0 |
| Apr 12 2024 | 115.20 | -2.27 | -1.93% | 123.77 | 124.61 | 113.98 | 0 |
| Apr 11 2024 | 117.47 | -4.11 | -3.38% | 122.01 | 123.11 | 114.16 | 0 |
| Apr 10 2024 | 121.58 | 0.97 | 0.80% | 124.62 | 126.33 | 115.71 | 0 |
| Apr 09 2024 | 120.61 | -7.58 | -5.91% | 125.23 | 126.11 | 119.45 | 0 |
| Apr 08 2024 | 128.19 | 4.68 | 3.79% | 123.96 | 128.93 | 123.96 | 0 |
| Apr 05 2024 | 123.51 | -8.38 | -6.35% | 122.85 | 123.89 | 120.38 | 0 |
| Apr 04 2024 | 131.89 | 0.45 | 0.34% | 130.98 | 133.75 | 130.98 | 101 |
| Apr 03 2024 | 131.44 | 2.94 | 2.29% | 129.00 | 131.70 | 128.62 | 0 |
| Apr 02 2024 | 128.50 | -6.11 | -4.54% | 137.29 | 138.77 | 127.70 | 0 |
| Mar 28 2024 | 134.61 | 0.88 | 0.66% | 135.03 | 136.78 | 134.11 | 0 |
| Mar 27 2024 | 133.73 | 1.16 | 0.88% | 131.89 | 135.42 | 131.59 | 191 |
| Mar 26 2024 | 132.57 | 2.96 | 2.28% | 129.32 | 132.83 | 128.55 | 0 |
| Mar 25 2024 | 129.61 | 1.60 | 1.25% | 128.08 | 130.11 | 125.52 | 0 |
| Mar 22 2024 | 128.01 | -2.25 | -1.73% | 127.25 | 128.40 | 124.77 | 0 |
