Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 1254.7 | 1261.4 | 1245.3 | 1250.6 | None | 1035555.0 | ||
| 1263.0 | 1272.0 | 1251.3 | 1254.7 | None | 895466.0 | ||
| 1262.9 | 1269.9 | 1252.1 | 1262.6 | None | 1246082.0 | ||
| 1280.0 | 1285.7 | 1266.9 | 1269.4 | None | 1494337.0 | ||
| 1310.3 | 1310.3 | 1273.6 | 1283.8 | None | 1602620.0 | ||
| 1307.9 | 1313.4 | 1298.1 | 1310.5 | None | 569025.0 | ||
| 1303.0 | 1313.0 | 1287.2 | 1307.4 | None | 1466009.0 | ||
| 1274.9 | 1297.6 | 1270.0 | 1291.3 | None | 1918977.0 | ||
| 1276.0 | 1280.9 | 1263.7 | 1270.8 | None | 2027306.0 | ||
| 1286.3 | 1294.9 | 1273.3 | 1276.8 | None | 1851442.0 | ||
| 1302.9 | 1305.0 | 1272.5 | 1283.3 | None | 2224279.0 | ||
| 1328.9 | 1331.6 | 1298.4 | 1301.0 | None | 1770595.0 | ||
| 1326.0 | 1333.7 | 1314.6 | 1321.5 | None | 2373431.0 | ||
| 1348.3 | 1348.3 | 1336.0 | 1341.6 | None | 833145.0 | ||
| 1317.9 | 1353.7 | 1309.1 | 1337.3 | None | 1011128.0 |