Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 1359.8 | 1359.8 | 1342.2 | 1346.8 | None | 1294663.0 | ||
| 1355.0 | 1366.8 | 1345.0 | 1362.5 | None | 1419556.0 | ||
| 1360.0 | 1379.7 | 1343.5 | 1362.7 | None | 2625058.0 | ||
| 1350.0 | 1355.4 | 1340.2 | 1351.1 | None | 1094247.0 | ||
| 1321.0 | 1362.6 | 1321.0 | 1348.8 | None | 3022355.0 | ||
| 1327.4 | 1329.0 | 1308.6 | 1319.1 | None | 1227356.0 | ||
| 1295.1 | 1322.9 | 1295.0 | 1320.9 | None | 2158757.0 | ||
| 1264.2 | 1303.4 | 1264.2 | 1290.6 | None | 3834672.0 | ||
| 1248.3 | 1266.0 | 1246.3 | 1251.9 | None | 1387633.0 | ||
| 1250.0 | 1253.4 | 1240.8 | 1248.3 | None | 811620.0 | ||
| 1251.0 | 1251.5 | 1232.5 | 1247.7 | None | 1139977.0 | ||
| 1248.2 | 1257.6 | 1241.0 | 1251.2 | None | 3161983.0 | ||
| 1245.4 | 1253.4 | 1240.4 | 1248.2 | None | 1791885.0 | ||
| 1247.8 | 1252.2 | 1237.0 | 1242.6 | None | 766968.0 | ||
| 1243.9 | 1249.0 | 1237.3 | 1243.2 | None | 1145000.0 |