Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IDCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 210.54 | -4.74 | -2.20% | 210.00 | 212.795 | 207.00 | 386,994 |
| Mar 07 2025 | 215.28 | 5.76 | 2.75% | 209.08 | 216.72 | 207.93 | 449,607 |
| Mar 06 2025 | 209.52 | 5.35 | 2.62% | 231.965 | 231.965 | 201.00 | 544,923 |
| Mar 05 2025 | 204.17 | -0.91 | -0.44% | 206.31 | 206.31 | 201.06 | 284,172 |
| Mar 04 2025 | 205.08 | -3.25 | -1.56% | 205.48 | 207.84 | 200.1268 | 367,246 |
| Mar 03 2025 | 208.33 | -5.31 | -2.49% | 216.66 | 216.765 | 206.1801 | 464,123 |
| Feb 28 2025 | 213.64 | 3.73 | 1.78% | 209.00 | 214.02 | 207.766 | 473,132 |
| Feb 27 2025 | 209.91 | 0.32 | 0.15% | 210.48 | 214.1999 | 206.82 | 255,323 |
| Feb 26 2025 | 209.59 | 0.25 | 0.12% | 208.50 | 213.3436 | 207.67 | 291,420 |
| Feb 25 2025 | 209.34 | -0.35 | -0.17% | 209.50 | 210.48 | 205.4562 | 292,124 |
| Feb 24 2025 | 209.69 | -1.71 | -0.81% | 211.06 | 213.83 | 207.752 | 372,583 |
| Feb 21 2025 | 211.40 | -5.60 | -2.58% | 218.76 | 218.76 | 210.44 | 315,962 |
| Feb 20 2025 | 217.00 | -0.28 | -0.13% | 216.48 | 218.50 | 212.41 | 249,615 |
| Feb 19 2025 | 217.28 | -0.01 | 0.00% | 217.00 | 218.20 | 214.025 | 280,690 |
| Feb 18 2025 | 217.29 | 3.00 | 1.40% | 214.51 | 217.32 | 212.6916 | 364,446 |
| Feb 14 2025 | 214.29 | -0.68 | -0.32% | 215.23 | 215.9995 | 211.5865 | 411,322 |
| Feb 13 2025 | 214.97 | 4.83 | 2.30% | 212.77 | 215.85 | 210.30 | 394,961 |
| Feb 12 2025 | 210.14 | 2.52 | 1.21% | 207.00 | 212.00 | 205.68 | 398,230 |
| Feb 11 2025 | 207.62 | 0.57 | 0.28% | 206.43 | 209.41 | 204.17 | 479,448 |
| Feb 10 2025 | 207.05 | 2.66 | 1.30% | 204.90 | 211.45 | 203.90 | 547,152 |
| Feb 07 2025 | 204.39 | -7.40 | -3.49% | 209.13 | 213.382 | 198.12 | 625,929 |
| Feb 06 2025 | 211.79 | 29.29 | 16.05% | 200.00 | 213.365 | 192.00 | 1,008,404 |
| Feb 05 2025 | 182.50 | -2.05 | -1.11% | 185.00 | 187.36 | 182.27 | 496,437 |
| Feb 04 2025 | 184.55 | 2.56 | 1.41% | 182.68 | 187.59 | 182.68 | 284,053 |
| Feb 03 2025 | 181.99 | -0.99 | -0.54% | 178.80 | 183.65 | 177.00 | 420,122 |
| Jan 31 2025 | 182.98 | -1.78 | -0.96% | 185.245 | 185.76 | 181.73 | 204,636 |
| Jan 30 2025 | 184.76 | 4.62 | 2.56% | 181.85 | 185.53 | 181.85 | 192,694 |
| Jan 29 2025 | 180.14 | -1.14 | -0.63% | 181.04 | 182.90 | 178.43 | 251,527 |
| Jan 28 2025 | 181.28 | 3.71 | 2.09% | 178.41 | 182.59 | 177.79 | 179,880 |
| Jan 27 2025 | 177.57 | 0.70 | 0.40% | 174.79 | 178.80 | 174.79 | 296,860 |
| Jan 24 2025 | 176.87 | 4.48 | 2.60% | 174.94 | 178.145 | 174.56 | 248,883 |
| Jan 23 2025 | 172.39 | 0.00 | 0.00% | 172.39 | 172.39 | 172.39 | 0 |
| Jan 22 2025 | 172.39 | 0.66 | 0.38% | 173.07 | 173.3917 | 169.8701 | 261,072 |
| Jan 21 2025 | 171.73 | 0.04 | 0.02% | 173.19 | 174.09 | 171.12 | 326,445 |
| Jan 17 2025 | 171.69 | 0.01 | 0.01% | 174.20 | 175.255 | 169.58 | 443,663 |
| Jan 16 2025 | 171.68 | -3.98 | -2.27% | 175.66 | 176.00 | 171.44 | 691,807 |
| Jan 15 2025 | 175.66 | -1.88 | -1.06% | 179.91 | 181.1712 | 174.16 | 434,645 |
| Jan 14 2025 | 177.54 | -2.29 | -1.27% | 180.02 | 181.00 | 176.94 | 297,560 |
| Jan 13 2025 | 179.83 | -5.44 | -2.94% | 181.15 | 182.99 | 177.465 | 360,756 |
| Jan 10 2025 | 185.27 | -5.51 | -2.89% | 188.55 | 190.68 | 185.18 | 324,270 |
| Jan 08 2025 | 190.78 | 3.73 | 1.99% | 186.13 | 192.035 | 185.4301 | 454,760 |
| Jan 07 2025 | 187.05 | -14.72 | -7.30% | 200.63 | 202.1216 | 185.1401 | 475,576 |
| Jan 06 2025 | 201.77 | -1.56 | -0.77% | 204.13 | 207.0752 | 200.44 | 639,117 |
| Jan 03 2025 | 203.33 | 7.25 | 3.70% | 197.65 | 203.74 | 195.40 | 398,884 |
| Jan 02 2025 | 196.08 | 2.36 | 1.22% | 194.50 | 197.64 | 193.15 | 249,725 |
| Dec 31 2024 | 193.72 | -2.03 | -1.04% | 196.74 | 197.9899 | 193.515 | 187,606 |
| Dec 30 2024 | 195.75 | 0.82 | 0.42% | 193.70 | 196.74 | 190.86 | 337,761 |
| Dec 27 2024 | 194.93 | 0.41 | 0.21% | 193.73 | 195.06 | 191.38 | 163,291 |
| Dec 26 2024 | 194.52 | 2.43 | 1.27% | 190.43 | 195.17 | 189.91 | 207,073 |
| Dec 24 2024 | 192.09 | 2.05 | 1.08% | 191.20 | 192.75 | 189.79 | 140,531 |
| Dec 23 2024 | 190.04 | 0.61 | 0.32% | 188.87 | 191.69 | 187.81 | 268,515 |
| Dec 20 2024 | 189.43 | 0.46 | 0.24% | 186.68 | 189.71 | 186.25 | 1,436,255 |
| Dec 19 2024 | 188.97 | -0.65 | -0.34% | 191.35 | 192.47 | 188.615 | 383,456 |
| Dec 18 2024 | 189.62 | -6.21 | -3.17% | 196.00 | 196.85 | 187.67 | 261,658 |
| Dec 17 2024 | 195.83 | -0.98 | -0.50% | 196.18 | 197.73 | 192.29 | 275,367 |
| Dec 16 2024 | 196.81 | 2.45 | 1.26% | 194.01 | 197.95 | 192.346 | 374,012 |
| Dec 13 2024 | 194.36 | -1.50 | -0.77% | 196.36 | 197.98 | 193.72 | 208,849 |
| Dec 12 2024 | 195.86 | 1.55 | 0.80% | 194.98 | 198.465 | 194.78 | 438,668 |
| Dec 11 2024 | 194.31 | 0.60 | 0.31% | 195.23 | 196.50 | 192.81 | 365,492 |
