Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 1210.0 | 1227.2 | 1204.1 | 1220.3 | None | 922461.0 | ||
| 1212.5 | 1237.0 | 1208.6 | 1219.5 | None | 1246374.0 | ||
| 1200.8 | 1215.0 | 1195.4 | 1211.4 | None | 2389106.0 | ||
| 1184.0 | 1210.0 | 1183.4 | 1200.8 | None | 1246560.0 | ||
| 1214.8 | 1217.8 | 1187.5 | 1196.7 | None | 1701845.0 | ||
| 1225.0 | 1232.0 | 1205.0 | 1214.8 | None | 956582.0 | ||
| 1225.1 | 1232.2 | 1219.2 | 1225.0 | None | 767310.0 | ||
| 1258.0 | 1259.0 | 1213.7 | 1220.6 | None | 2525210.0 | ||
| 1274.5 | 1285.0 | 1257.0 | 1270.3 | None | 1968821.0 | ||
| 1298.1 | 1298.1 | 1277.7 | 1292.1 | None | 1387013.0 | ||
| 1287.0 | 1302.0 | 1282.8 | 1299.8 | None | 1943466.0 | ||
| 1280.0 | 1290.0 | 1271.6 | 1287.4 | None | 1553778.0 | ||
| 1266.0 | 1288.5 | 1261.2 | 1277.9 | None | 1621138.0 | ||
| 1261.1 | 1287.9 | 1256.1 | 1265.5 | None | 3809212.0 | ||
| 1240.2 | 1252.1 | 1231.0 | 1247.4 | None | 1088262.0 |