Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IMCDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 130.35 | 1.55 | 1.20% | 130.00 | 131.35 | 129.45 | 13,641 |
| Jul 02 2024 | 128.80 | -0.90 | -0.69% | 129.00 | 129.70 | 128.45 | 11,124 |
| Jul 01 2024 | 129.70 | 0.40 | 0.31% | 131.50 | 131.50 | 129.35 | 7,515 |
| Jun 28 2024 | 129.30 | -1.65 | -1.26% | 131.35 | 131.55 | 129.30 | 4,841 |
| Jun 27 2024 | 130.95 | -0.10 | -0.08% | 131.30 | 132.05 | 130.85 | 4,682 |
| Jun 26 2024 | 131.05 | -2.05 | -1.54% | 133.25 | 133.25 | 130.525 | 7,893 |
| Jun 25 2024 | 133.10 | -1.25 | -0.93% | 133.85 | 134.60 | 133.10 | 3,715 |
| Jun 24 2024 | 134.35 | 1.75 | 1.32% | 132.20 | 134.55 | 131.80 | 7,019 |
| Jun 21 2024 | 132.60 | -1.50 | -1.12% | 134.325 | 134.60 | 131.50 | 7,852 |
| Jun 20 2024 | 134.10 | 2.50 | 1.90% | 131.95 | 134.10 | 131.95 | 8,574 |
| Jun 19 2024 | 131.60 | -1.80 | -1.35% | 133.05 | 133.35 | 131.60 | 15,600 |
| Jun 18 2024 | 133.40 | -1.00 | -0.74% | 135.50 | 135.50 | 133.40 | 7,157 |
| Jun 17 2024 | 134.40 | -2.15 | -1.57% | 136.90 | 137.65 | 134.05 | 7,601 |
| Jun 14 2024 | 136.55 | -2.15 | -1.55% | 138.25 | 139.05 | 135.75 | 11,166 |
| Jun 13 2024 | 138.70 | -4.35 | -3.04% | 142.00 | 142.80 | 138.70 | 11,365 |
| Jun 12 2024 | 143.05 | 1.95 | 1.38% | 141.20 | 145.10 | 141.05 | 14,955 |
| Jun 11 2024 | 141.10 | -0.30 | -0.21% | 141.80 | 142.15 | 140.40 | 7,175 |
| Jun 10 2024 | 141.40 | 0.65 | 0.46% | 140.025 | 141.40 | 139.80 | 8,114 |
| Jun 07 2024 | 140.75 | 0.50 | 0.36% | 140.35 | 141.40 | 139.65 | 8,939 |
| Jun 06 2024 | 140.25 | -1.75 | -1.23% | 142.60 | 143.35 | 139.825 | 11,914 |
| Jun 05 2024 | 142.00 | 2.60 | 1.87% | 140.35 | 142.80 | 140.35 | 8,651 |
| Jun 04 2024 | 139.40 | -0.20 | -0.14% | 139.15 | 139.95 | 138.45 | 11,076 |
| Jun 03 2024 | 139.60 | 0.20 | 0.14% | 140.95 | 140.95 | 139.45 | 6,658 |
| May 31 2024 | 139.40 | -1.90 | -1.34% | 141.05 | 141.10 | 138.85 | 14,708 |
| May 30 2024 | 141.30 | 1.85 | 1.33% | 139.65 | 141.80 | 138.90 | 6,988 |
| May 29 2024 | 139.45 | -0.55 | -0.39% | 139.90 | 140.60 | 138.55 | 7,117 |
| May 28 2024 | 140.00 | -2.05 | -1.44% | 142.35 | 142.35 | 139.55 | 12,742 |
| May 27 2024 | 142.05 | 1.35 | 0.96% | 140.55 | 142.65 | 140.35 | 3,083 |
| May 24 2024 | 140.70 | 0.45 | 0.32% | 139.55 | 140.70 | 139.15 | 4,492 |
| May 23 2024 | 140.25 | 1.10 | 0.79% | 139.65 | 143.225 | 138.85 | 8,613 |
| May 22 2024 | 139.15 | -0.25 | -0.18% | 138.95 | 139.15 | 137.75 | 3,535 |
| May 21 2024 | 139.40 | -0.60 | -0.43% | 139.55 | 139.85 | 138.55 | 5,841 |
| May 20 2024 | 140.00 | 0.60 | 0.43% | 139.30 | 140.40 | 139.05 | 8,619 |
| May 17 2024 | 139.40 | -3.25 | -2.28% | 142.10 | 142.15 | 138.60 | 11,438 |
| May 16 2024 | 142.65 | -4.75 | -3.22% | 145.40 | 145.40 | 142.65 | 13,632 |
| May 15 2024 | 147.40 | 2.95 | 2.04% | 145.90 | 147.90 | 144.00 | 7,359 |
| May 14 2024 | 144.45 | -3.45 | -2.33% | 146.05 | 146.225 | 143.30 | 12,943 |
| May 13 2024 | 147.90 | 0.60 | 0.41% | 147.85 | 148.075 | 146.85 | 9,786 |
| May 10 2024 | 147.30 | -0.45 | -0.30% | 146.80 | 148.75 | 146.80 | 11,878 |
| May 09 2024 | 147.75 | 0.35 | 0.24% | 146.50 | 147.75 | 146.50 | 8,007 |
| May 08 2024 | 147.40 | 2.05 | 1.41% | 145.625 | 148.05 | 145.50 | 4,984 |
| May 07 2024 | 145.35 | 3.00 | 2.11% | 142.80 | 145.35 | 142.35 | 12,931 |
| May 06 2024 | 142.35 | 1.60 | 1.14% | 141.45 | 143.00 | 140.75 | 7,036 |
| May 03 2024 | 140.75 | 0.25 | 0.18% | 141.40 | 142.50 | 140.60 | 10,131 |
| May 02 2024 | 140.50 | -1.75 | -1.23% | 142.25 | 142.475 | 139.75 | 7,269 |
| May 01 2024 | 142.25 | 0.00 | 0.00% | 142.25 | 142.25 | 142.25 | 0.00 |
| Apr 30 2024 | 142.25 | -1.85 | -1.28% | 144.50 | 144.55 | 142.00 | 12,625 |
| Apr 29 2024 | 144.10 | 2.40 | 1.69% | 143.15 | 144.60 | 142.25 | 11,983 |
| Apr 26 2024 | 141.70 | -7.30 | -4.90% | 135.65 | 145.00 | 134.15 | 42,722 |
| Apr 25 2024 | 149.00 | -2.50 | -1.65% | 150.70 | 150.75 | 147.15 | 19,850 |
| Apr 24 2024 | 151.50 | -2.85 | -1.85% | 154.40 | 154.525 | 150.75 | 13,777 |
| Apr 23 2024 | 154.35 | 2.85 | 1.88% | 151.85 | 155.925 | 151.85 | 12,848 |
| Apr 22 2024 | 151.50 | 0.25 | 0.17% | 152.90 | 152.90 | 150.90 | 7,309 |
| Apr 19 2024 | 151.25 | -1.85 | -1.21% | 151.05 | 151.90 | 150.65 | 26,384 |
| Apr 18 2024 | 153.10 | 0.25 | 0.16% | 153.05 | 153.40 | 151.20 | 5,710 |
| Apr 17 2024 | 152.85 | -0.85 | -0.55% | 153.35 | 154.10 | 151.30 | 8,383 |
| Apr 16 2024 | 153.70 | -1.25 | -0.81% | 152.30 | 154.40 | 150.60 | 10,028 |
| Apr 15 2024 | 154.95 | -0.70 | -0.45% | 156.00 | 156.95 | 154.65 | 3,889 |
| Apr 12 2024 | 155.65 | -1.20 | -0.77% | 158.50 | 158.60 | 154.90 | 5,809 |
| Apr 11 2024 | 156.85 | 0.55 | 0.35% | 156.05 | 158.80 | 155.55 | 8,743 |
| Apr 10 2024 | 156.30 | 1.60 | 1.03% | 156.10 | 159.20 | 155.50 | 9,606 |
| Apr 09 2024 | 154.70 | -4.45 | -2.80% | 158.60 | 159.75 | 154.70 | 18,743 |
| Apr 08 2024 | 159.15 | 0.85 | 0.54% | 158.65 | 160.45 | 158.65 | 11,158 |
| Apr 05 2024 | 158.30 | -0.20 | -0.13% | 157.55 | 158.90 | 156.80 | 13,002 |
