Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 4660.0 | 4712.0 | 4588.1 | 4599.8 | None | 972461.0 | ||
| 4430.0 | 4674.9 | 4422.3 | 4660.7 | None | 2121194.0 | ||
| 4549.6 | 4549.9 | 4462.1 | 4474.9 | None | 574216.0 | ||
| 4536.0 | 4581.5 | 4515.9 | 4546.8 | None | 803505.0 | ||
| 4315.9 | 4550.0 | 4310.1 | 4535.9 | None | 1454995.0 | ||
| 4255.1 | 4322.0 | 4240.0 | 4311.6 | None | 473918.0 | ||
| 4210.0 | 4303.0 | 4201.0 | 4260.7 | None | 446590.0 | ||
| 4311.0 | 4325.8 | 4215.7 | 4251.3 | None | 547169.0 | ||
| 4290.0 | 4334.4 | 4265.6 | 4325.2 | None | 422393.0 | ||
| 4215.5 | 4307.0 | 4215.5 | 4291.1 | None | 462891.0 | ||
| 4278.0 | 4290.8 | 4195.0 | 4230.7 | None | 630896.0 | ||
| 4310.0 | 4320.0 | 4255.1 | 4301.9 | None | 584473.0 | ||
| 4360.0 | 4377.0 | 4325.9 | 4363.7 | None | 376802.0 | ||
| 4418.0 | 4431.7 | 4318.8 | 4342.4 | None | 463290.0 | ||
| 4410.0 | 4422.0 | 4346.2 | 4408.2 | None | 269975.0 |