Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09253 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,010.64 | -0.21 | -0.02% | 1,011.25 | 1,011.25 | 1,005.17 | 171 |
| Jun 13 2024 | 1,010.85 | 0.32 | 0.03% | 1,011.46 | 1,011.46 | 1,005.57 | 202 |
| Jun 12 2024 | 1,010.53 | 2.61 | 0.26% | 1,010.54 | 1,010.64 | 1,005.05 | 351 |
| Jun 11 2024 | 1,007.92 | 0.57 | 0.06% | 1,004.95 | 1,010.43 | 1,004.74 | 358 |
| Jun 10 2024 | 1,007.35 | -2.45 | -0.24% | 1,010.23 | 1,010.23 | 1,004.68 | 325 |
| Jun 07 2024 | 1,009.80 | -0.30 | -0.03% | 1,005.47 | 1,010.20 | 1,004.85 | 332 |
| Jun 06 2024 | 1,010.10 | -0.04 | 0.00% | 1,005.62 | 1,010.29 | 1,005.16 | 389 |
| Jun 05 2024 | 1,010.14 | 0.88 | 0.09% | 1,004.90 | 1,010.37 | 1,004.73 | 411 |
| Jun 04 2024 | 1,009.26 | 0.19 | 0.02% | 1,004.36 | 1,009.33 | 1,004.26 | 317 |
| Jun 03 2024 | 1,009.07 | 0.01 | 0.00% | 1,004.29 | 1,009.80 | 1,004.11 | 480 |
| May 31 2024 | 1,009.06 | 2.22 | 0.22% | 1,009.42 | 1,009.42 | 1,003.68 | 92 |
| May 30 2024 | 1,006.84 | 3.67 | 0.37% | 1,003.10 | 1,008.61 | 1,003.10 | 71 |
| May 29 2024 | 1,003.17 | -3.21 | -0.32% | 1,009.20 | 1,009.20 | 1,002.93 | 110 |
| May 28 2024 | 1,006.38 | 1.69 | 0.17% | 1,009.15 | 1,009.15 | 1,003.62 | 80 |
| May 27 2024 | 1,004.69 | -3.23 | -0.32% | 1,003.00 | 1,008.56 | 1,003.00 | 63 |
| May 24 2024 | 1,007.92 | -0.03 | 0.00% | 1,007.93 | 1,008.01 | 1,002.69 | 22 |
| May 23 2024 | 1,007.95 | 0.02 | 0.00% | 1,008.22 | 1,008.23 | 1,002.93 | 38 |
| May 22 2024 | 1,007.93 | -0.23 | -0.02% | 1,008.60 | 1,008.60 | 1,002.79 | 160 |
| May 21 2024 | 1,008.16 | 3.70 | 0.37% | 1,008.50 | 1,013.38 | 1,002.86 | 50 |
| May 20 2024 | 1,004.46 | -3.34 | -0.33% | 1,007.99 | 1,008.01 | 1,002.80 | 89 |
| May 17 2024 | 1,007.80 | -0.27 | -0.03% | 1,008.57 | 1,008.57 | 1,002.60 | 207 |
| May 16 2024 | 1,008.07 | 2.83 | 0.28% | 1,008.75 | 1,008.75 | 1,003.08 | 55 |
| May 15 2024 | 1,005.24 | 1.12 | 0.11% | 1,007.93 | 1,007.93 | 1,002.42 | 138 |
| May 14 2024 | 1,004.12 | -3.22 | -0.32% | 1,007.88 | 1,007.88 | 1,002.30 | 209 |
| May 13 2024 | 1,007.34 | 2.77 | 0.28% | 1,002.39 | 1,007.97 | 1,002.08 | 192 |
| May 10 2024 | 1,004.57 | 2.66 | 0.27% | 1,004.54 | 1,004.63 | 1,001.99 | 117 |
| May 09 2024 | 1,001.91 | -0.02 | 0.00% | 1,007.16 | 1,007.16 | 1,001.53 | 261 |
| May 08 2024 | 1,001.93 | -0.59 | -0.06% | 1,002.59 | 1,002.66 | 1,001.26 | 353 |
| May 07 2024 | 1,002.52 | 0.72 | 0.07% | 1,006.50 | 1,006.50 | 1,000.90 | 344 |
| May 06 2024 | 1,001.80 | -0.15 | -0.01% | 1,005.67 | 1,005.70 | 1,000.12 | 208 |
| May 03 2024 | 1,001.95 | 1.41 | 0.14% | 1,004.84 | 1,007.38 | 999.55 | 59 |
| May 02 2024 | 1,000.54 | 0.73 | 0.07% | 1,004.29 | 1,004.29 | 999.03 | 79 |
| Apr 30 2024 | 999.81 | -0.14 | -0.01% | 1,005.23 | 1,005.23 | 999.35 | 49 |
| Apr 29 2024 | 999.95 | -1.63 | -0.16% | 1,002.54 | 1,002.64 | 999.55 | 77 |
| Apr 26 2024 | 1,001.58 | -2.10 | -0.21% | 1,003.14 | 1,003.96 | 1,001.37 | 0 |
| Apr 25 2024 | 1,003.68 | 2.89 | 0.29% | 1,004.60 | 1,004.60 | 1,003.53 | 0 |
| Apr 24 2024 | 1,000.79 | -2.11 | -0.21% | 1,003.09 | 1,003.09 | 999.03 | 37 |
| Apr 23 2024 | 1,002.90 | 0.08 | 0.01% | 1,002.80 | 1,002.90 | 998.47 | 54 |
| Apr 22 2024 | 1,002.82 | 2.78 | 0.28% | 1,000.88 | 1,002.84 | 997.57 | 56 |
| Apr 19 2024 | 1,000.04 | 1.02 | 0.10% | 1,000.77 | 1,000.80 | 997.30 | 132 |
| Apr 18 2024 | 999.02 | -2.63 | -0.26% | 1,001.94 | 1,003.98 | 998.71 | 86 |
| Apr 17 2024 | 1,001.65 | 0.60 | 0.06% | 1,001.65 | 1,001.87 | 998.63 | 48 |
| Apr 16 2024 | 1,001.05 | -0.23 | -0.02% | 1,001.19 | 1,001.23 | 998.16 | 13 |
| Apr 15 2024 | 1,001.28 | -2.57 | -0.26% | 999.39 | 1,003.84 | 998.90 | 108 |
| Apr 12 2024 | 1,003.85 | 4.90 | 0.49% | 1,000.73 | 1,004.02 | 998.89 | 69 |
| Apr 11 2024 | 998.95 | -4.20 | -0.42% | 1,002.71 | 1,003.69 | 997.82 | 117 |
| Apr 10 2024 | 1,003.15 | 2.87 | 0.29% | 998.82 | 1,004.31 | 997.69 | 80 |
| Apr 09 2024 | 1,000.28 | -0.34 | -0.03% | 999.51 | 1,004.50 | 999.44 | 60 |
| Apr 08 2024 | 1,000.62 | -3.10 | -0.31% | 1,003.81 | 1,003.86 | 999.52 | 163 |
| Apr 05 2024 | 1,003.72 | 3.52 | 0.35% | 1,001.86 | 1,003.76 | 999.53 | 28 |
| Apr 04 2024 | 1,000.20 | -1.85 | -0.18% | 1,004.77 | 1,004.80 | 999.85 | 70 |
| Apr 03 2024 | 1,002.05 | -2.32 | -0.23% | 1,004.68 | 1,004.73 | 999.67 | 129 |
| Apr 02 2024 | 1,004.37 | 4.06 | 0.41% | 999.92 | 1,004.93 | 999.45 | 186 |
| Mar 28 2024 | 1,000.31 | -1.14 | -0.11% | 1,001.61 | 1,003.49 | 999.54 | 122 |
| Mar 27 2024 | 1,001.45 | -2.04 | -0.20% | 1,004.36 | 1,004.37 | 999.49 | 48 |
| Mar 26 2024 | 1,003.49 | -0.06 | -0.01% | 1,003.42 | 1,003.51 | 999.03 | 15 |
| Mar 25 2024 | 1,003.55 | 0.50 | 0.05% | 998.76 | 1,003.76 | 998.42 | 40 |
| Mar 22 2024 | 1,003.05 | 2.80 | 0.28% | 1,001.05 | 1,003.09 | 998.33 | 19 |
| Mar 21 2024 | 1,000.25 | 1.73 | 0.17% | 1,000.08 | 1,000.37 | 997.91 | 70 |
| Mar 20 2024 | 998.52 | 0.05 | 0.01% | 1,001.99 | 1,006.50 | 997.20 | 169 |
| Mar 19 2024 | 998.47 | 1.33 | 0.13% | 996.38 | 1,001.36 | 996.38 | 42 |
