Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09976 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 1,004.78 | 0.12 | 0.01% | 1,006.94 | 1,006.96 | 1,000.46 | 53 |
| Dec 12 2024 | 1,004.66 | -1.93 | -0.19% | 1,007.19 | 1,007.19 | 1,002.51 | 47 |
| Dec 11 2024 | 1,006.59 | 1.09 | 0.11% | 1,000.33 | 1,009.58 | 1,000.14 | 115 |
| Dec 10 2024 | 1,005.50 | 0.48 | 0.05% | 1,006.49 | 1,006.49 | 1,000.83 | 21 |
| Dec 09 2024 | 1,005.02 | 5.02 | 0.50% | 1,001.60 | 1,005.55 | 999.54 | 29 |
| Dec 06 2024 | 1,000.00 | -4.76 | -0.47% | 1,003.84 | 1,008.76 | 1,000.00 | 12 |
| Dec 05 2024 | 1,004.76 | -0.74 | -0.07% | 1,006.04 | 1,006.10 | 999.79 | 51 |
| Dec 04 2024 | 1,005.50 | 7.14 | 0.72% | 1,005.87 | 1,005.87 | 999.30 | 57 |
| Dec 03 2024 | 998.36 | -2.48 | -0.25% | 1,004.54 | 1,009.65 | 997.97 | 109 |
| Dec 02 2024 | 1,000.84 | 3.09 | 0.31% | 999.22 | 1,001.24 | 995.09 | 16 |
| Nov 29 2024 | 997.75 | 0.79 | 0.08% | 996.71 | 997.77 | 990.33 | 32 |
| Nov 28 2024 | 996.96 | 3.49 | 0.35% | 991.12 | 997.16 | 990.80 | 51 |
| Nov 27 2024 | 993.47 | -2.27 | -0.23% | 994.46 | 994.90 | 988.53 | 3 |
| Nov 26 2024 | 995.74 | -3.89 | -0.39% | 996.95 | 1,003.16 | 991.34 | 82 |
| Nov 25 2024 | 999.63 | -0.03 | 0.00% | 999.30 | 999.69 | 992.78 | 17 |
| Nov 22 2024 | 999.66 | 8.97 | 0.91% | 995.91 | 999.66 | 989.36 | 64 |
| Nov 21 2024 | 990.69 | -0.33 | -0.03% | 992.70 | 992.70 | 987.38 | 13 |
| Nov 20 2024 | 991.02 | 2.10 | 0.21% | 995.19 | 995.30 | 987.46 | 89 |
| Nov 19 2024 | 988.92 | -3.61 | -0.36% | 992.27 | 995.36 | 986.57 | 49 |
| Nov 18 2024 | 992.53 | 0.53 | 0.05% | 988.89 | 994.66 | 987.42 | 81 |
| Nov 15 2024 | 992.00 | -4.78 | -0.48% | 994.73 | 994.81 | 987.83 | 69 |
| Nov 14 2024 | 996.78 | 2.19 | 0.22% | 994.89 | 996.86 | 992.10 | 19 |
| Nov 13 2024 | 994.59 | -3.85 | -0.39% | 996.25 | 996.67 | 991.91 | 10 |
| Nov 12 2024 | 998.44 | -1.02 | -0.10% | 999.24 | 999.34 | 995.21 | 69 |
| Nov 11 2024 | 999.46 | -0.89 | -0.09% | 997.66 | 1,001.19 | 994.10 | 135 |
| Nov 08 2024 | 1,000.35 | 3.99 | 0.40% | 993.72 | 1,000.35 | 992.04 | 48 |
| Nov 07 2024 | 996.36 | -0.15 | -0.02% | 995.73 | 996.63 | 991.30 | 104 |
| Nov 06 2024 | 996.51 | 6.90 | 0.70% | 991.20 | 1,000.78 | 991.20 | 82 |
| Nov 05 2024 | 989.61 | 0.37 | 0.04% | 991.60 | 994.71 | 984.85 | 72 |
| Nov 04 2024 | 989.24 | -2.61 | -0.26% | 990.77 | 992.62 | 984.23 | 32 |
| Nov 01 2024 | 991.85 | 3.02 | 0.31% | 988.90 | 991.85 | 986.46 | 0 |
| Oct 31 2024 | 988.83 | -6.28 | -0.63% | 996.54 | 996.70 | 984.76 | 23 |
| Oct 30 2024 | 995.11 | -1.16 | -0.12% | 996.70 | 996.70 | 989.64 | 21 |
| Oct 29 2024 | 996.27 | 1.10 | 0.11% | 991.05 | 998.22 | 989.98 | 31 |
| Oct 28 2024 | 995.17 | -16.98 | -1.68% | 988.93 | 999.89 | 987.65 | 50 |
| Oct 25 2024 | 1,012.15 | -2.05 | -0.20% | 1,014.62 | 1,015.17 | 1,008.35 | 62 |
| Oct 24 2024 | 1,014.20 | 7.95 | 0.79% | 1,008.28 | 1,014.20 | 1,008.28 | 123 |
| Oct 23 2024 | 1,006.25 | -7.84 | -0.77% | 1,007.50 | 1,008.73 | 1,006.25 | 130 |
| Oct 22 2024 | 1,014.09 | -2.50 | -0.25% | 1,009.45 | 1,015.85 | 1,008.36 | 184 |
| Oct 21 2024 | 1,016.59 | -3.57 | -0.35% | 1,017.94 | 1,018.36 | 1,012.70 | 148 |
| Oct 18 2024 | 1,020.16 | 5.43 | 0.54% | 1,012.70 | 1,020.30 | 1,012.70 | 201 |
| Oct 17 2024 | 1,014.73 | -3.78 | -0.37% | 1,017.74 | 1,019.43 | 1,011.64 | 126 |
| Oct 16 2024 | 1,018.51 | 3.39 | 0.33% | 1,014.17 | 1,018.51 | 1,010.52 | 213 |
| Oct 15 2024 | 1,015.12 | -3.66 | -0.36% | 1,011.94 | 1,018.78 | 1,011.94 | 160 |
| Oct 14 2024 | 1,018.78 | 1.37 | 0.13% | 1,011.11 | 1,018.83 | 1,011.11 | 242 |
| Oct 11 2024 | 1,017.41 | 4.58 | 0.45% | 1,015.67 | 1,017.41 | 1,008.86 | 192 |
| Oct 10 2024 | 1,012.83 | -2.19 | -0.22% | 1,013.43 | 1,013.43 | 1,005.22 | 245 |
| Oct 09 2024 | 1,015.02 | 1.50 | 0.15% | 1,012.55 | 1,015.02 | 1,006.19 | 151 |
| Oct 08 2024 | 1,013.52 | 2.29 | 0.23% | 1,010.14 | 1,013.52 | 1,003.15 | 256 |
| Oct 07 2024 | 1,011.23 | -0.35 | -0.03% | 1,014.24 | 1,014.24 | 1,003.74 | 180 |
| Oct 04 2024 | 1,011.58 | 7.23 | 0.72% | 1,003.68 | 1,012.72 | 1,003.21 | 128 |
| Oct 03 2024 | 1,004.35 | -3.94 | -0.39% | 1,010.19 | 1,010.19 | 1,001.87 | 60 |
| Oct 02 2024 | 1,008.29 | 3.85 | 0.38% | 1,003.70 | 1,008.41 | 996.66 | 225 |
| Oct 01 2024 | 1,004.44 | 0.62 | 0.06% | 1,008.89 | 1,009.10 | 1,000.09 | 227 |
| Sep 30 2024 | 1,003.82 | 0.09 | 0.01% | 1,003.07 | 1,005.72 | 999.00 | 13 |
| Sep 27 2024 | 1,003.73 | -5.35 | -0.53% | 1,006.90 | 1,007.43 | 997.21 | 60 |
| Sep 26 2024 | 1,009.08 | 7.45 | 0.74% | 1,001.66 | 1,010.67 | 1,001.66 | 31 |
| Sep 25 2024 | 1,001.63 | 7.13 | 0.72% | 1,000.28 | 1,002.39 | 994.84 | 20 |
| Sep 24 2024 | 994.50 | -7.87 | -0.79% | 1,000.63 | 1,001.33 | 993.35 | 17 |
| Sep 23 2024 | 1,002.37 | 5.61 | 0.56% | 1,006.12 | 1,006.12 | 994.47 | 17 |
| Sep 20 2024 | 996.76 | 1.29 | 0.13% | 989.95 | 997.89 | 989.93 | 41 |
| Sep 19 2024 | 995.47 | 13.91 | 1.42% | 988.21 | 995.47 | 987.21 | 0 |
| Sep 18 2024 | 981.56 | -2.94 | -0.30% | 983.24 | 983.24 | 975.75 | 4 |
| Sep 17 2024 | 984.50 | 0.74 | 0.08% | 981.39 | 985.46 | 976.75 | 109 |
| Sep 16 2024 | 983.76 | 1.07 | 0.11% | 980.64 | 983.98 | 976.43 | 2 |
