Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08681 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1,051.47 | -6.81 | -0.64% | 1,052.19 | 1,058.21 | 1,050.68 | 354 |
| Jul 18 2024 | 1,058.28 | 1.19 | 0.11% | 1,051.53 | 1,058.50 | 1,051.06 | 462 |
| Jul 17 2024 | 1,057.09 | 2.98 | 0.28% | 1,050.84 | 1,057.52 | 1,050.46 | 549 |
| Jul 16 2024 | 1,054.1099 | -3.96 | -0.37% | 1,051.58 | 1,058.26 | 1,051.54 | 496 |
| Jul 15 2024 | 1,058.07 | 0.61 | 0.06% | 1,051.48 | 1,058.30 | 1,051.43 | 500 |
| Jul 12 2024 | 1,057.46 | 1.83 | 0.17% | 1,051.52 | 1,057.50 | 1,049.65 | 363 |
| Jul 11 2024 | 1,055.63 | 1.40 | 0.13% | 1,054.81 | 1,055.66 | 1,048.6099 | 464 |
| Jul 10 2024 | 1,054.23 | 6.45 | 0.62% | 1,047.73 | 1,054.8599 | 1,047.73 | 547 |
| Jul 09 2024 | 1,047.78 | -6.38 | -0.61% | 1,048.09 | 1,054.10 | 1,047.03 | 415 |
| Jul 08 2024 | 1,054.16 | -0.19 | -0.02% | 1,048.53 | 1,054.64 | 1,047.76 | 447 |
| Jul 05 2024 | 1,054.35 | 2.44 | 0.23% | 1,046.17 | 1,054.35 | 1,046.15 | 401 |
| Jul 04 2024 | 1,051.91 | -0.27 | -0.03% | 1,046.56 | 1,052.76 | 1,045.92 | 673 |
| Jul 03 2024 | 1,052.18 | 3.68 | 0.35% | 1,043.07 | 1,052.20 | 1,042.57 | 604 |
| Jul 02 2024 | 1,048.50 | 5.59 | 0.54% | 1,042.59 | 1,049.31 | 1,041.67 | 692 |
| Jul 01 2024 | 1,042.91 | -5.66 | -0.54% | 1,044.1099 | 1,049.67 | 1,040.91 | 406 |
| Jun 28 2024 | 1,048.57 | -0.43 | -0.04% | 1,049.33 | 1,049.46 | 1,042.74 | 332 |
| Jun 27 2024 | 1,049.00 | 6.06 | 0.58% | 1,042.97 | 1,054.6099 | 1,042.54 | 227 |
| Jun 26 2024 | 1,042.94 | -5.90 | -0.56% | 1,049.38 | 1,049.38 | 1,042.09 | 371 |
| Jun 25 2024 | 1,048.84 | 0.58 | 0.06% | 1,048.45 | 1,049.01 | 1,042.40 | 166 |
| Jun 24 2024 | 1,048.26 | 0.25 | 0.02% | 1,054.25 | 1,054.25 | 1,042.1099 | 346 |
| Jun 21 2024 | 1,048.01 | 0.35 | 0.03% | 1,047.75 | 1,048.59 | 1,042.41 | 256 |
| Jun 20 2024 | 1,047.66 | 0.44 | 0.04% | 1,041.83 | 1,047.76 | 1,041.22 | 474 |
| Jun 19 2024 | 1,047.22 | 0.92 | 0.09% | 1,040.50 | 1,047.29 | 1,040.23 | 466 |
| Jun 18 2024 | 1,046.30 | 1.86 | 0.18% | 1,045.07 | 1,046.33 | 1,038.34 | 356 |
| Jun 17 2024 | 1,044.44 | 2.40 | 0.23% | 1,040.89 | 1,047.29 | 1,038.71 | 254 |
| Jun 14 2024 | 1,042.04 | -0.19 | -0.02% | 1,040.01 | 1,043.01 | 1,039.72 | 406 |
| Jun 13 2024 | 1,042.23 | -2.74 | -0.26% | 1,047.31 | 1,047.31 | 1,040.16 | 386 |
| Jun 12 2024 | 1,044.97 | 7.27 | 0.70% | 1,043.75 | 1,045.39 | 1,037.78 | 384 |
| Jun 11 2024 | 1,037.70 | -0.59 | -0.06% | 1,038.02 | 1,044.02 | 1,037.41 | 348 |
| Jun 10 2024 | 1,038.29 | -2.93 | -0.28% | 1,051.08 | 1,051.08 | 1,037.53 | 482 |
| Jun 07 2024 | 1,041.22 | -6.13 | -0.59% | 1,041.96 | 1,045.93 | 1,039.30 | 434 |
| Jun 06 2024 | 1,047.35 | 1.30 | 0.12% | 1,042.91 | 1,048.60 | 1,041.85 | 642 |
| Jun 05 2024 | 1,046.05 | 0.14 | 0.01% | 1,041.76 | 1,046.34 | 1,041.14 | 642 |
| Jun 04 2024 | 1,045.91 | 0.32 | 0.03% | 1,040.32 | 1,046.49 | 1,040.07 | 662 |
| Jun 03 2024 | 1,045.59 | 2.15 | 0.21% | 1,039.32 | 1,045.8699 | 1,038.8599 | 572 |
| May 31 2024 | 1,043.44 | 4.56 | 0.44% | 1,043.49 | 1,043.51 | 1,037.17 | 128 |
| May 30 2024 | 1,038.88 | -2.74 | -0.26% | 1,035.76 | 1,042.26 | 1,035.76 | 212 |
| May 29 2024 | 1,041.6199 | 2.77 | 0.27% | 1,044.26 | 1,044.30 | 1,035.80 | 266 |
| May 28 2024 | 1,038.85 | -5.05 | -0.48% | 1,044.68 | 1,044.95 | 1,038.57 | 241 |
| May 27 2024 | 1,043.90 | 2.17 | 0.21% | 1,036.91 | 1,044.05 | 1,036.80 | 147 |
| May 24 2024 | 1,041.73 | 0.18 | 0.02% | 1,041.3699 | 1,042.56 | 1,035.54 | 227 |
| May 23 2024 | 1,041.55 | 3.08 | 0.30% | 1,043.72 | 1,043.77 | 1,037.50 | 144 |
| May 22 2024 | 1,038.47 | -1.94 | -0.19% | 1,050.78 | 1,050.78 | 1,037.49 | 231 |
| May 21 2024 | 1,040.41 | 1.50 | 0.14% | 1,037.89 | 1,043.92 | 1,037.89 | 262 |
| May 20 2024 | 1,038.91 | -4.66 | -0.45% | 1,037.73 | 1,043.72 | 1,037.53 | 269 |
| May 17 2024 | 1,043.57 | 0.39 | 0.04% | 1,045.66 | 1,045.66 | 1,037.56 | 351 |
| May 16 2024 | 1,043.18 | -2.56 | -0.24% | 1,046.68 | 1,046.71 | 1,039.47 | 225 |
| May 15 2024 | 1,045.74 | 2.99 | 0.29% | 1,037.04 | 1,045.75 | 1,036.89 | 186 |
| May 14 2024 | 1,042.75 | -0.36 | -0.03% | 1,043.90 | 1,043.90 | 1,037.45 | 329 |
| May 13 2024 | 1,043.1099 | 4.52 | 0.44% | 1,043.54 | 1,043.54 | 1,037.49 | 266 |
| May 10 2024 | 1,038.59 | -2.03 | -0.20% | 1,037.89 | 1,041.22 | 1,037.15 | 226 |
| May 09 2024 | 1,040.6199 | -0.23 | -0.02% | 1,038.03 | 1,044.03 | 1,037.00 | 407 |
| May 08 2024 | 1,040.85 | -0.02 | 0.00% | 1,041.02 | 1,044.00 | 1,037.19 | 227 |
| May 07 2024 | 1,040.8699 | 2.40 | 0.23% | 1,036.56 | 1,042.6099 | 1,036.54 | 595 |
| May 06 2024 | 1,038.47 | -0.78 | -0.08% | 1,040.81 | 1,041.20 | 1,034.79 | 346 |
| May 03 2024 | 1,039.25 | 7.41 | 0.72% | 1,030.90 | 1,039.63 | 1,030.85 | 321 |
| May 02 2024 | 1,031.84 | -3.43 | -0.33% | 1,029.50 | 1,036.70 | 1,029.38 | 305 |
| Apr 30 2024 | 1,035.27 | -3.11 | -0.30% | 1,032.74 | 1,038.71 | 1,031.45 | 103 |
| Apr 29 2024 | 1,038.38 | 2.36 | 0.23% | 1,031.65 | 1,038.80 | 1,031.58 | 144 |
| Apr 26 2024 | 1,036.02 | 0.53 | 0.05% | 1,030.14 | 1,036.24 | 1,030.14 | 8 |
| Apr 25 2024 | 1,035.49 | 4.07 | 0.39% | 1,037.27 | 1,037.27 | 1,029.71 | 30 |
| Apr 24 2024 | 1,031.42 | -3.11 | -0.30% | 1,038.46 | 1,038.46 | 1,030.69 | 311 |
| Apr 23 2024 | 1,034.53 | 1.15 | 0.11% | 1,037.29 | 1,041.58 | 1,030.92 | 189 |
| Apr 22 2024 | 1,033.38 | 2.67 | 0.26% | 1,028.31 | 1,033.38 | 1,027.8699 | 289 |
