Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 1203.9 | 1210.5 | 1159.7 | 1174.8 | None | 1286573.0 | ||
| 1179.0 | 1210.0 | 1176.3 | 1200.5 | None | 4819678.0 | ||
| 1185.1 | 1191.8 | 1175.9 | 1186.0 | None | 3192132.0 | ||
| 1173.9 | 1180.5 | 1162.3 | 1175.0 | None | 1313400.0 | ||
| 1163.4 | 1179.7 | 1155.0 | 1177.4 | None | 1938756.0 | ||
| 1150.1 | 1173.6 | 1150.1 | 1163.6 | None | 2788024.0 | ||
| 1150.2 | 1161.4 | 1143.7 | 1158.4 | None | 1451875.0 | ||
| 1140.9 | 1158.1 | 1129.0 | 1154.9 | None | 2683350.0 | ||
| 1139.9 | 1139.9 | 1102.25 | 1109.5 | None | 2740831.0 | ||
| 1094.5 | 1103.25 | 1061.65 | 1094.05 | None | 5511474.0 | ||
| 1100.0 | 1113.65 | 1088.7 | 1107.95 | None | 1577632.0 | ||
| 1020.0 | 1098.85 | 1020.0 | 1087.9 | None | 3888037.0 | ||
| 1151.8 | 1157.45 | 1076.2 | 1109.95 | None | 5423861.0 | ||
| 1190.5 | 1226.9 | 1149.05 | 1151.45 | None | 6324685.0 | ||
| 1150.0 | 1152.7 | 1135.0 | 1150.0 | None | 2071245.0 |