Loading the security page…
NYSE Arca · IJH
Prices delayed by 15 minutes
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 73.69 | 74.01 | 72.75 | 73.33 | 8M |
| 29 October 2026 | 73.38 | 74.31 | 73.36 | 74.20 | 6M |
| 28 October 2026 | 73.45 | 73.48 |
The series is stated in the current share scale after splits; dividends are not included in the price
| 72.87 |
| 73.35 |
| 7M |
| 27 October 2026 | 73.09 | 73.27 | 72.71 | 73.22 | 5M |
| 26 October 2026 | 72.63 | 73.27 | 72.60 | 72.91 | 6M |
| 23 October 2026 | 72.33 | 72.63 | 71.87 | 72.37 | 5M |
| 22 October 2026 | 72.63 | 72.86 | 72.14 | 72.80 | 9M |
| 21 October 2026 | 73.47 | 73.67 | 73.07 | 73.39 | 7M |
| 20 October 2026 | 72.32 | 73.38 | 72.29 | 73.09 | 7M |
| 19 October 2026 | 72.67 | 72.78 | 72.24 | 72.38 | 9M |
| 16 October 2026 | 73.19 | 73.46 | 72.12 | 72.35 | 9M |
| 15 October 2026 | 72.25 | 73.05 | 71.94 | 73.03 | 7M |
| 14 October 2026 | 72.62 | 72.96 | 71.88 | 72.27 | 7M |
| 13 October 2026 | 73.24 | 73.46 | 72.66 | 73.26 | 6M |
| 12 October 2026 | 73.39 | 73.50 | 73.13 | 73.16 | 4M |
| 9 October 2026 | 73.33 | 73.62 | 72.91 | 73.43 | 6M |
| 8 October 2026 | 72.41 | 73.12 | 72.36 | 73.03 | 8M |
| 7 October 2026 | 73.30 | 73.36 | 72.49 | 72.76 | 7M |
| 6 October 2026 | 74.05 | 74.35 | 73.90 | 74.00 | 6M |
| 5 October 2026 | 73.39 | 74.12 | 72.85 | 73.68 | 10M |
| 2 October 2026 | 73.35 | 73.81 | 73.25 | 73.39 | 9M |
| 1 October 2026 | 71.98 | 72.86 | 71.55 | 72.70 | 14M |
| 30 September 2026 | 72.57 | 72.59 | 71.95 | 71.95 | 10M |
| 29 September 2026 | 72.48 | 72.71 | 71.94 | 72.37 | 10M |
| 28 September 2026 | 72.58 | 72.79 | 72.08 | 72.44 | 12M |
| 25 September 2026 | 72.86 | 73.18 | 72.51 | 72.99 | 7M |
| 24 September 2026 | 72.76 | 73.02 | 72.38 | 72.73 | 7M |
| 23 September 2026 | 73.28 | 73.61 | 73.01 | 73.03 | 9M |
| 22 September 2026 | 73.64 | 73.77 | 73.24 | 73.47 | 7M |
| 21 September 2026 | 73.49 | 73.50 | 73.04 | 73.25 | 7M |
| 18 September 2026 | 73.38 | 73.38 | 72.72 | 72.98 | 9M |
| 17 September 2026 | 73.77 | 73.81 | 73.18 | 73.21 | 6M |
| 16 September 2026 | 73.37 | 73.75 | 72.15 | 72.80 | 8M |
| 15 September 2026 | 73.63 | 73.74 | 73.11 | 73.23 | 6M |
| 14 September 2026 | 73.90 | 74.17 | 73.71 | 73.79 | 7M |
| 11 September 2026 | 74.51 | 74.68 | 74.20 | 74.44 | 6M |
| 10 September 2026 | 74.16 | 74.41 | 73.76 | 73.86 | 5M |
| 9 September 2026 | 75.15 | 75.29 | 74.51 | 74.56 | 5M |
| 8 September 2026 | 75.93 | 75.99 | 75.32 | 75.36 | 5M |
| 4 September 2026 | 75.40 | 76.06 | 75.31 | 75.85 | 5M |
| 3 September 2026 | 75.48 | 75.76 | 75.02 | 75.75 | 5M |
| 2 September 2026 | 74.70 | 75.20 | 74.61 | 75.11 | 5M |
| 1 September 2026 | 74.98 | 75.30 | 74.44 | 74.60 | 5M |
| 31 August 2026 | 75.70 | 75.75 | 75.20 | 75.35 | 6M |
| 28 August 2026 | 76.72 | 76.90 | 75.71 | 75.76 | 4M |
| 27 August 2026 | 76.69 | 76.83 | 76.33 | 76.65 | 4M |
| 26 August 2026 | 75.93 | 76.83 | 75.93 | 76.62 | 5M |
| 25 August 2026 | 76.51 | 76.53 | 75.87 | 76.14 | 18M |
| 24 August 2026 | 76.65 | 76.70 | 75.98 | 76.20 | 4M |
| 21 August 2026 | 76.86 | 76.92 | 76.43 | 76.77 | 5M |
| 20 August 2026 | 76.54 | 77.04 | 76.34 | 76.37 | 5M |
| 19 August 2026 | 77.81 | 77.88 | 76.92 | 77.04 | 5M |
| 18 August 2026 | 78.02 | 78.24 | 77.23 | 77.24 | 5M |
| 17 August 2026 | 78.55 | 78.65 | 78.35 | 78.48 | 9M |
| 14 August 2026 | 78.41 | 78.71 | 78.17 | 78.67 | 5M |
| 13 August 2026 | 78.28 | 78.50 | 78.08 | 78.42 | 4M |
| 12 August 2026 | 78.28 | 78.30 | 77.70 | 78.06 | 6M |
| 11 August 2026 | 77.71 | 78.16 | 77.62 | 77.77 | 4M |
| 10 August 2026 | 77.76 | 77.86 | 77.46 | 77.54 | 5M |
| 7 August 2026 | 77.39 | 77.99 | 77.27 | 77.79 | 6M |
| 6 August 2026 | 77.08 | 77.59 | 76.72 | 76.75 | 5M |
| 5 August 2026 | 77.64 | 77.93 | 76.99 | 77.00 | 6M |
| 4 August 2026 | 76.54 | 77.61 | 76.23 | 77.48 | 8M |
| 3 August 2026 | 75.33 | 76.15 | 75.26 | 76.11 | 6M |
| 31 July 2026 | 75.77 | 75.83 | 74.66 | 75.27 | 6M |
| 30 July 2026 | 75.44 | 75.48 | 74.48 | 75.35 | 5M |
| 29 July 2026 | 75.73 | 75.87 | 74.64 | 74.73 | 11M |
| 28 July 2026 | 75.80 | 76.13 | 75.58 | 76.03 | 5M |
| 27 July 2026 | 76.22 | 76.59 | 75.48 | 76.00 | 5M |
| 24 July 2026 | 75.76 | 76.29 | 75.50 | 75.77 | 6M |
| 23 July 2026 | 75.30 | 75.74 | 75.01 | 75.45 | 6M |
| 22 July 2026 | 75.61 | 76.13 | 75.61 | 75.69 | 6M |
| 21 July 2026 | 75.38 | 75.78 | 74.96 | 75.72 | 5M |
| 20 July 2026 | 75.78 | 75.95 | 74.93 | 74.93 | 7M |
| 17 July 2026 | 75.30 | 76.05 | 75.13 | 75.54 | 7M |
| 16 July 2026 | 75.27 | 76.26 | 75.25 | 75.99 | 5M |
| 15 July 2026 | 75.85 | 76.03 | 75.21 | 75.63 | 5M |
| 14 July 2026 | 75.73 | 76.07 | 75.36 | 75.57 | 7M |
| 13 July 2026 | 75.54 | 75.83 | 75.07 | 75.24 | 6M |
| 10 July 2026 | 75.83 | 75.97 | 75.14 | 75.67 | 7M |
| 9 July 2026 | 75.31 | 76.13 | 75.21 | 75.70 | 5M |
| 8 July 2026 | 75.07 | 75.07 | 74.08 | 74.73 | 6M |
| 7 July 2026 | 76.21 | 76.42 | 75.30 | 75.47 | 5M |
| 6 July 2026 | 76.22 | 76.69 | 76.20 | 76.42 | 4M |
| 2 July 2026 | 76.87 | 77.28 | 75.40 | 76.09 | 8M |
| 1 July 2026 | 76.74 | 77.17 | 76.27 | 76.44 | 6M |
| 30 June 2026 | 76.60 | 77.22 | 76.38 | 77.11 | 7M |
| 29 June 2026 | 76.31 | 76.54 | 75.60 | 76.53 | 6M |
| 26 June 2026 | 76.02 | 76.51 | 75.76 | 76.22 | 9M |
| 25 June 2026 | 76.36 | 77.12 | 76.07 | 76.46 | 6M |
| 24 June 2026 | 75.42 | 76.27 | 75.40 | 75.76 | 8M |
| 23 June 2026 | 75.00 | 75.91 | 74.79 | 75.30 | 6M |
| 22 June 2026 | 75.92 | 76.30 | 75.80 | 76.07 | 6M |
| 18 June 2026 | 75.66 | 75.90 | 75.22 | 75.78 | 10M |
| 17 June 2026 | 75.94 | 76.55 | 74.82 | 74.98 | 11M |
| 16 June 2026 | 76.34 | 76.70 | 75.82 | 75.93 | 5M |
| 15 June 2026 | 76.72 | 77.01 | 76.01 | 76.16 | 9M |
| 12 June 2026 | 75.93 | 76.41 | 75.48 | 76.04 | 7M |
| 11 June 2026 | 74.26 | 75.57 | 74.04 | 75.50 | 15M |
| 10 June 2026 | 74.56 | 75.28 | 73.61 | 73.65 | 12M |
| 9 June 2026 | 74.73 | 75.61 | 73.09 | 74.73 | 14M |
| 8 June 2026 | 74.45 | 74.70 | 74.04 | 74.11 | 9M |
| 5 June 2026 | 74.90 | 75.03 | 73.69 | 73.95 | 8M |
| 4 June 2026 | 75.15 | 75.65 | 75.02 | 75.46 | 8M |
| 3 June 2026 | 74.90 | 75.32 | 74.68 | 75.13 | 7M |
| 2 June 2026 | 74.39 | 75.22 | 74.38 | 75.22 | 5M |
| 1 June 2026 | 74.20 | 74.77 | 73.93 | 74.54 | 8M |
| 29 May 2026 | 74.54 | 74.82 | 74.25 | 74.60 | 6M |
| 28 May 2026 | 74.10 | 74.71 | 73.75 | 74.45 | 8M |
| 27 May 2026 | 74.88 | 74.88 | 74.30 | 74.36 | 7M |
| 26 May 2026 | 74.09 | 74.66 | 73.87 | 74.65 | 6M |
| 22 May 2026 | 73.24 | 73.69 | 72.97 | 73.50 | 7M |
| 21 May 2026 | 72.36 | 73.11 | 71.86 | 72.90 | 8M |
| 20 May 2026 | 71.88 | 72.82 | 71.29 | 72.79 | 8M |
| 19 May 2026 | 71.84 | 71.93 | 71.14 | 71.45 | 7M |
| 18 May 2026 | 72.50 | 72.81 | 71.90 | 72.15 | 7M |
| 15 May 2026 | 72.87 | 72.89 | 72.12 | 72.22 | 8M |
| 14 May 2026 | 73.53 | 73.79 | 73.13 | 73.44 | 5M |
| 13 May 2026 | 73.53 | 73.55 | 72.74 | 73.13 | 5M |
| 12 May 2026 | 73.70 | 73.73 | 72.45 | 73.33 | 8M |
| 11 May 2026 | 74.14 | 74.24 | 73.68 | 73.79 | 5M |
| 8 May 2026 | 74.24 | 74.24 | 73.72 | 73.99 | 7M |
| 7 May 2026 | 75.05 | 75.15 | 73.58 | 73.66 | 10M |
| 6 May 2026 | 74.30 | 74.72 | 74.03 | 74.62 | 7M |
| 5 May 2026 | 72.81 | 73.38 | 72.64 | 73.27 | 5M |
| 4 May 2026 | 72.61 | 73.04 | 72.02 | 72.35 | 9M |
| 1 May 2026 | 73.12 | 73.21 | 72.67 | 72.81 | 7M |
| 30 April 2026 | 71.84 | 72.86 | 71.76 | 72.77 | 8M |
| 29 April 2026 | 72.08 | 72.23 | 71.27 | 71.57 | 8M |
| 28 April 2026 | 72.70 | 72.93 | 71.90 | 72.11 | 7M |
| 27 April 2026 | 72.88 | 73.29 | 72.57 | 72.84 | 7M |
| 24 April 2026 | 72.94 | 73.17 | 72.44 | 72.79 | 6M |
| 23 April 2026 | 72.61 | 72.99 | 71.82 | 72.64 | 10M |
| 22 April 2026 | 73.69 | 73.72 | 72.47 | 72.64 | 6M |
| 21 April 2026 | 73.56 | 74.03 | 72.74 | 72.92 | 10M |
| 20 April 2026 | 72.69 | 73.41 | 72.69 | 73.36 | 6M |
| 17 April 2026 | 72.23 | 73.38 | 72.12 | 72.90 | 7M |
| 16 April 2026 | 71.49 | 71.89 | 71.22 | 71.49 | 5M |
| 15 April 2026 | 71.58 | 71.72 | 71.15 | 71.36 | 6M |
| 14 April 2026 | 71.42 | 71.76 | 71.08 | 71.57 | 5M |
| 13 April 2026 | 70.21 | 71.26 | 70.12 | 71.21 | 9M |
| 10 April 2026 | 70.82 | 70.88 | 70.33 | 70.45 | 5M |
| 9 April 2026 | 70.21 | 70.97 | 70.13 | 70.67 | 8M |
| 8 April 2026 | 70.49 | 70.96 | 70.15 | 70.53 | 11M |
| 7 April 2026 | 68.24 | 68.89 | 68.08 | 68.55 | 11M |
| 6 April 2026 | 68.07 | 68.50 | 67.70 | 68.46 | 9M |
| 2 April 2026 | 67.07 | 68.80 | 66.89 | 68.18 | 15M |
| 1 April 2026 | 67.97 | 68.57 | 67.90 | 68.10 | 13M |
| 31 March 2026 | 66.36 | 67.95 | 66.20 | 67.53 | 24M |
| 30 March 2026 | 66.79 | 66.82 | 65.37 | 65.59 | 16M |
| 27 March 2026 | 66.91 | 67.01 | 65.97 | 66.11 | 16M |
| 26 March 2026 | 67.54 | 68.28 | 67.17 | 67.21 | 19M |
| 25 March 2026 | 68.38 | 68.60 | 67.43 | 68.22 | 14M |
| 24 March 2026 | 66.56 | 67.99 | 66.46 | 67.63 | 18M |
| 23 March 2026 | 67.18 | 68.17 | 66.84 | 67.08 | 29M |
| 20 March 2026 | 67.12 | 67.29 | 65.39 | 65.87 | 19M |
| 19 March 2026 | 66.43 | 67.74 | 66.36 | 67.35 | 18M |
| 18 March 2026 | 67.54 | 68.05 | 67.17 | 67.19 | 14M |
| 17 March 2026 | 67.51 | 68.19 | 67.21 | 67.82 | 10M |
| 16 March 2026 | 67.60 | 68.16 | 67.33 | 67.37 | 13M |
| 13 March 2026 | 67.43 | 67.79 | 66.69 | 66.90 | 21M |
| 12 March 2026 | 67.63 | 67.93 | 66.92 | 67.00 | 32M |
| 11 March 2026 | 68.26 | 68.76 | 67.90 | 68.37 | 17M |
| 10 March 2026 | 68.83 | 69.70 | 68.48 | 68.57 | 26M |
| 9 March 2026 | 67.65 | 69.05 | 66.67 | 68.89 | 39M |
| 6 March 2026 | 68.72 | 68.75 | 67.89 | 68.22 | 22M |
| 5 March 2026 | 70.28 | 70.85 | 69.35 | 69.86 | 20M |
| 4 March 2026 | 71.21 | 71.43 | 70.31 | 70.86 | 19M |
| 3 March 2026 | 70.44 | 71.16 | 69.25 | 70.86 | 29M |
| 2 March 2026 | 70.87 | 72.25 | 70.87 | 72.10 | 23M |
| 27 February 2026 | 71.32 | 71.50 | 70.82 | 71.49 | 14M |
| 26 February 2026 | 72.04 | 72.31 | 71.26 | 72.07 | 14M |
| 25 February 2026 | 72.00 | 72.01 | 71.25 | 71.78 | 9M |
| 24 February 2026 | 70.87 | 71.63 | 70.76 | 71.51 | 12M |
| 23 February 2026 | 71.82 | 71.94 | 70.45 | 70.87 | 20M |
| 20 February 2026 | 71.49 | 72.56 | 71.42 | 72.11 | 25M |
| 19 February 2026 | 71.41 | 71.70 | 71.17 | 71.66 | 15M |
| 18 February 2026 | 71.43 | 72.19 | 71.18 | 71.67 | 14M |
| 17 February 2026 | 71.19 | 72.27 | 70.47 | 71.37 | 24M |
| 13 February 2026 | 70.56 | 71.63 | 70.12 | 71.24 | 23M |
| 12 February 2026 | 72.04 | 72.55 | 70.20 | 70.54 | 26M |
| 11 February 2026 | 72.11 | 72.42 | 71.17 | 71.59 | 13M |
| 10 February 2026 | 71.78 | 72.10 | 71.62 | 71.76 | 13M |
| 9 February 2026 | 71.61 | 71.99 | 71.34 | 71.79 | 12M |
| 6 February 2026 | 70.41 | 71.82 | 70.32 | 71.73 | 23M |
| 5 February 2026 | 69.29 | 70.14 | 69.24 | 69.53 | 24M |
| 4 February 2026 | 69.76 | 70.30 | 69.05 | 69.90 | 31M |
| 3 February 2026 | 69.49 | 69.96 | 68.60 | 69.38 | 25M |
| 2 February 2026 | 68.43 | 69.51 | 68.35 | 69.25 | 15M |
| 30 January 2026 | 68.88 | 69.44 | 68.23 | 68.67 | 25M |
| 29 January 2026 | 69.72 | 69.81 | 68.48 | 69.30 | 25M |
| 28 January 2026 | 69.81 | 69.91 | 69.28 | 69.45 | 16M |
| 27 January 2026 | 69.70 | 69.70 | 69.34 | 69.61 | 10M |
| 26 January 2026 | 69.78 | 70.07 | 69.43 | 69.61 | 15M |
| 23 January 2026 | 70.26 | 70.31 | 69.39 | 69.64 | 14M |
| 22 January 2026 | 70.79 | 71.04 | 70.21 | 70.35 | 14M |
| 21 January 2026 | 69.63 | 70.69 | 69.54 | 70.34 | 27M |
| 20 January 2026 | 69.13 | 69.81 | 68.90 | 69.09 | 19M |
| 16 January 2026 | 70.23 | 70.34 | 69.86 | 70.06 | 15M |
| 15 January 2026 | 69.83 | 70.51 | 69.81 | 70.24 | 14M |
| 14 January 2026 | 69.30 | 69.61 | 69.05 | 69.43 | 17M |
| 13 January 2026 | 69.37 | 69.64 | 69.07 | 69.36 | 12M |
| 12 January 2026 | 68.76 | 69.27 | 68.60 | 69.22 | 10M |
| 9 January 2026 | 68.76 | 69.20 | 68.53 | 69.11 | 14M |
| 8 January 2026 | 68.06 | 68.66 | 67.99 | 68.51 | 12M |
| 7 January 2026 | 68.80 | 68.87 | 68.09 | 68.26 | 14M |
| 6 January 2026 | 67.63 | 68.82 | 67.50 | 68.76 | 12M |
| 5 January 2026 | 67.09 | 68.01 | 67.01 | 67.78 | 14M |
| 2 January 2026 | 66.28 | 67.02 | 66.01 | 66.91 | 13M |
| 31 December 2025 | 66.66 | 66.71 | 65.99 | 66.00 | 7M |
| 30 December 2025 | 66.95 | 66.99 | 66.66 | 66.70 | 6M |
| 29 December 2025 | 67.12 | 67.41 | 66.79 | 66.93 | 6M |
| 26 December 2025 | 67.32 | 67.36 | 67.08 | 67.33 | 5M |
| 24 December 2025 | 67.26 | 67.46 | 67.11 | 67.32 | 4M |
| 23 December 2025 | 67.29 | 67.50 | 67.03 | 67.22 | 7M |
| 22 December 2025 | 67.19 | 67.64 | 67.14 | 67.42 | 8M |
| 19 December 2025 | 66.40 | 66.95 | 66.34 | 66.85 | 14M |
| 18 December 2025 | 66.57 | 66.95 | 66.14 | 66.31 | 11M |
| 17 December 2025 | 66.37 | 66.94 | 65.92 | 65.98 | 12M |
| 16 December 2025 | 66.71 | 66.87 | 65.95 | 66.28 | 10M |
| 15 December 2025 | 67.50 | 67.60 | 66.82 | 67.05 | 9M |
| 12 December 2025 | 68.17 | 68.22 | 66.99 | 67.17 | 10M |
| 11 December 2025 | 67.33 | 68.15 | 67.33 | 68.06 | 11M |
| 10 December 2025 | 66.25 | 67.63 | 66.20 | 67.42 | 13M |
| 9 December 2025 | 66.09 | 66.70 | 66.05 | 66.17 | 10M |
| 8 December 2025 | 66.61 | 66.65 | 66.10 | 66.21 | 7M |
| 5 December 2025 | 66.57 | 66.89 | 66.39 | 66.54 | 7M |
| 4 December 2025 | 66.14 | 66.71 | 66.09 | 66.52 | 7M |
| 3 December 2025 | 65.70 | 66.27 | 65.66 | 66.19 | 7M |
| 2 December 2025 | 66.25 | 66.28 | 65.71 | 65.73 | 7M |
| 1 December 2025 | 65.66 | 66.44 | 65.66 | 65.96 | 7M |
| 28 November 2025 | 66.16 | 66.42 | 65.98 | 66.34 | 5M |
| 26 November 2025 | 65.59 | 66.45 | 65.53 | 65.99 | 7M |
| 25 November 2025 | 64.48 | 65.68 | 64.41 | 65.60 | 10M |
| 24 November 2025 | 63.86 | 64.58 | 63.71 | 64.40 | 9M |
| 21 November 2025 | 62.56 | 64.14 | 62.42 | 63.76 | 16M |
| 20 November 2025 | 64.04 | 64.37 | 62.22 | 62.26 | 21M |
| 19 November 2025 | 63.32 | 63.68 | 62.95 | 63.30 | 11M |
| 18 November 2025 | 62.69 | 63.53 | 62.57 | 63.21 | 14M |
| 17 November 2025 | 64.10 | 64.23 | 62.80 | 63.01 | 14M |
| 14 November 2025 | 63.59 | 64.58 | 63.56 | 64.20 | 14M |
| 13 November 2025 | 65.24 | 65.59 | 64.14 | 64.34 | 13M |
| 12 November 2025 | 65.50 | 65.95 | 65.44 | 65.56 | 8M |
| 11 November 2025 | 65.23 | 65.56 | 65.05 | 65.33 | 9M |
| 10 November 2025 | 65.45 | 65.60 | 64.77 | 65.35 | 8M |
| 7 November 2025 | 63.77 | 64.93 | 63.72 | 64.93 | 16M |
| 6 November 2025 | 64.84 | 65.07 | 63.95 | 64.16 | 17M |
| 5 November 2025 | 64.32 | 65.20 | 64.28 | 64.78 | 8M |
| 4 November 2025 | 64.14 | 64.62 | 64.02 | 64.34 | 9M |
| 3 November 2025 | 64.88 | 64.91 | 64.11 | 64.90 | 8M |
| 31 October 2025 | 64.69 | 65.10 | 64.39 | 64.93 | 10M |
| 30 October 2025 | 64.77 | 65.43 | 64.52 | 64.53 | 11M |
| 29 October 2025 | 65.43 | 66.00 | 64.92 | 65.23 | 14M |