Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09527 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,025.95 | -56.72 | -5.24% | 1,024.42 | 1,027.28 | 1,024.25 | 350 |
| Sep 25 2024 | 1,082.67 | -1.15 | -0.11% | 1,083.13 | 1,084.51 | 1,082.50 | 262 |
| Sep 24 2024 | 1,083.82 | 1.74 | 0.16% | 1,083.18 | 1,083.93 | 1,082.49 | 47 |
| Sep 23 2024 | 1,082.08 | -0.78 | -0.07% | 1,082.79 | 1,083.45 | 1,081.59 | 291 |
| Sep 20 2024 | 1,082.8599 | -0.16 | -0.01% | 1,083.68 | 1,083.73 | 1,082.31 | 224 |
| Sep 19 2024 | 1,083.02 | 2.89 | 0.27% | 1,081.42 | 1,083.02 | 1,081.1099 | 105 |
| Sep 18 2024 | 1,080.13 | -0.14 | -0.01% | 1,080.8599 | 1,081.27 | 1,079.91 | 281 |
| Sep 17 2024 | 1,080.27 | 0.89 | 0.08% | 1,080.45 | 1,081.27 | 1,080.18 | 350 |
| Sep 16 2024 | 1,079.38 | 0.97 | 0.09% | 1,078.45 | 1,079.43 | 1,078.33 | 200 |
| Sep 13 2024 | 1,078.41 | -1.20 | -0.11% | 1,079.95 | 1,080.74 | 1,077.83 | 270 |
| Sep 12 2024 | 1,079.6099 | 0.88 | 0.08% | 1,080.67 | 1,081.42 | 1,078.84 | 176 |
| Sep 11 2024 | 1,078.73 | 0.58 | 0.05% | 1,079.48 | 1,080.69 | 1,077.52 | 40 |
| Sep 10 2024 | 1,078.15 | -0.83 | -0.08% | 1,079.41 | 1,079.8699 | 1,077.54 | 255 |
| Sep 09 2024 | 1,078.98 | 1.94 | 0.18% | 1,078.45 | 1,079.24 | 1,077.91 | 345 |
| Sep 06 2024 | 1,077.04 | -1.50 | -0.14% | 1,077.47 | 1,079.34 | 1,077.02 | 120 |
| Sep 05 2024 | 1,078.54 | 1.43 | 0.13% | 1,077.03 | 1,079.04 | 1,077.03 | 287 |
| Sep 04 2024 | 1,077.1099 | 0.56 | 0.05% | 1,075.03 | 1,077.60 | 1,074.94 | 480 |
| Sep 03 2024 | 1,076.55 | -1.08 | -0.10% | 1,078.03 | 1,078.03 | 1,075.80 | 45 |
| Sep 02 2024 | 1,077.63 | 0.06 | 0.01% | 1,077.88 | 1,078.68 | 1,077.17 | 249 |
| Aug 30 2024 | 1,077.57 | 0.54 | 0.05% | 1,077.73 | 1,078.23 | 1,077.44 | 20 |
| Aug 29 2024 | 1,077.03 | 1.22 | 0.11% | 1,076.30 | 1,077.93 | 1,076.28 | 200 |
| Aug 28 2024 | 1,075.81 | 0.19 | 0.02% | 1,076.07 | 1,159.99 | 1,075.47 | 143 |
| Aug 27 2024 | 1,075.6199 | -1.19 | -0.11% | 1,077.16 | 1,077.29 | 1,074.98 | 54 |
| Aug 26 2024 | 1,076.81 | -0.01 | 0.00% | 1,077.09 | 1,077.20 | 1,076.54 | 75 |
| Aug 23 2024 | 1,076.82 | 1.89 | 0.18% | 1,076.10 | 1,076.82 | 1,075.44 | 182 |
| Aug 22 2024 | 1,074.93 | 1.88 | 0.18% | 1,073.43 | 1,075.21 | 1,072.79 | 130 |
| Aug 21 2024 | 1,073.05 | 1.12 | 0.10% | 1,072.14 | 1,073.22 | 1,071.69 | 50 |
| Aug 20 2024 | 1,071.93 | 0.89 | 0.08% | 1,071.48 | 1,071.98 | 1,070.08 | 50 |
| Aug 19 2024 | 1,071.04 | 2.13 | 0.20% | 1,069.74 | 1,071.77 | 1,069.74 | 55 |
| Aug 16 2024 | 1,068.91 | 4.11 | 0.39% | 1,067.18 | 1,069.45 | 1,066.95 | 0 |
| Aug 14 2024 | 1,064.80 | 0.36 | 0.03% | 1,065.27 | 1,065.35 | 1,064.48 | 0 |
| Aug 13 2024 | 1,064.44 | 1.42 | 0.13% | 1,063.82 | 1,064.44 | 1,063.04 | 0 |
| Aug 12 2024 | 1,063.02 | -0.24 | -0.02% | 1,064.1199 | 1,064.3699 | 1,062.90 | 45 |
| Aug 09 2024 | 1,063.26 | 2.07 | 0.20% | 1,061.89 | 1,063.78 | 1,061.71 | 425 |
| Aug 08 2024 | 1,061.19 | -1.04 | -0.10% | 1,060.20 | 1,062.49 | 1,059.05 | 38 |
| Aug 07 2024 | 1,062.23 | 4.67 | 0.44% | 1,059.29 | 1,062.85 | 1,058.97 | 278 |
| Aug 06 2024 | 1,057.56 | 0.94 | 0.09% | 1,058.41 | 1,059.30 | 1,056.00 | 165 |
| Aug 05 2024 | 1,056.6199 | -5.94 | -0.56% | 1,056.00 | 1,059.92 | 1,055.28 | 176 |
| Aug 02 2024 | 1,062.56 | -5.77 | -0.54% | 1,065.98 | 1,067.43 | 1,062.25 | 200 |
| Aug 01 2024 | 1,068.33 | -3.70 | -0.35% | 1,070.78 | 1,070.92 | 1,068.06 | 15 |
| Jul 31 2024 | 1,072.03 | -1.55 | -0.14% | 1,073.50 | 1,073.8599 | 1,071.64 | 380 |
| Jul 30 2024 | 1,073.58 | 2.44 | 0.23% | 1,071.50 | 1,073.72 | 1,071.31 | 130 |
| Jul 29 2024 | 1,071.14 | 0.07 | 0.01% | 1,072.17 | 1,072.67 | 1,070.64 | 90 |
| Jul 26 2024 | 1,071.07 | 0.01 | 0.00% | 1,071.27 | 1,071.33 | 1,070.34 | 68 |
| Jul 25 2024 | 1,071.06 | -0.17 | -0.02% | 1,070.48 | 1,071.20 | 1,069.27 | 240 |
| Jul 24 2024 | 1,071.23 | 0.83 | 0.08% | 1,070.21 | 1,071.51 | 1,069.44 | 180 |
| Jul 23 2024 | 1,070.40 | 2.20 | 0.21% | 1,068.75 | 1,070.41 | 1,068.29 | 75 |
| Jul 22 2024 | 1,068.20 | 1.88 | 0.18% | 1,067.84 | 1,068.6099 | 1,067.54 | 170 |
| Jul 19 2024 | 1,066.32 | -1.01 | -0.09% | 1,066.8599 | 1,067.33 | 1,066.08 | 183 |
| Jul 18 2024 | 1,067.33 | 2.10 | 0.20% | 1,066.04 | 1,067.41 | 1,066.04 | 155 |
| Jul 17 2024 | 1,065.23 | 0.84 | 0.08% | 1,064.30 | 1,065.40 | 1,064.14 | 210 |
| Jul 16 2024 | 1,064.39 | -0.85 | -0.08% | 1,064.52 | 1,065.71 | 1,064.33 | 420 |
| Jul 15 2024 | 1,065.24 | 0.66 | 0.06% | 1,063.72 | 1,065.3599 | 1,063.66 | 331 |
| Jul 12 2024 | 1,064.58 | 0.22 | 0.02% | 1,064.53 | 1,064.65 | 1,063.73 | 156 |
| Jul 11 2024 | 1,064.3599 | 1.52 | 0.14% | 1,063.32 | 1,064.70 | 1,063.02 | 260 |
| Jul 10 2024 | 1,062.84 | 2.28 | 0.21% | 1,060.97 | 1,062.89 | 1,060.97 | 333 |
| Jul 09 2024 | 1,060.56 | -1.83 | -0.17% | 1,062.18 | 1,062.18 | 1,059.96 | 372 |
| Jul 08 2024 | 1,062.39 | 1.19 | 0.11% | 1,061.34 | 1,063.04 | 1,061.08 | 160 |
| Jul 05 2024 | 1,061.20 | 0.16 | 0.02% | 1,060.94 | 1,061.43 | 1,059.74 | 255 |
| Jul 04 2024 | 1,061.04 | 1.12 | 0.11% | 1,061.1099 | 1,061.43 | 1,060.68 | 185 |
| Jul 03 2024 | 1,059.92 | 4.07 | 0.39% | 1,056.68 | 1,059.99 | 1,056.64 | 277 |
| Jul 02 2024 | 1,055.85 | -1.40 | -0.13% | 1,056.6199 | 1,057.33 | 1,054.91 | 157 |
| Jul 01 2024 | 1,057.25 | 2.78 | 0.26% | 1,059.02 | 1,059.02 | 1,055.93 | 427 |
