Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 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 | ||
| 4450.0 | 4484.0 | 4387.2 | 4396.7 | None | 370997.0 | ||
| 4437.0 | 4463.9 | 4412.0 | 4443.6 | None | 414759.0 | ||
| 4454.0 | 4470.0 | 4371.0 | 4424.5 | None | 791606.0 | ||
| 4275.8 | 4465.0 | 4260.1 | 4454.0 | None | 1756329.0 | ||
| 4219.0 | 4259.0 | 4197.2 | 4251.7 | None | 293675.0 | ||
| 4300.1 | 4340.0 | 4190.0 | 4218.7 | None | 556464.0 | ||
| 4330.1 | 4348.9 | 4310.0 | 4321.3 | None | 368728.0 | ||
| 4300.0 | 4344.0 | 4290.2 | 4333.1 | None | 276485.0 | ||
| 4305.1 | 4329.0 | 4240.0 | 4300.4 | None | 467771.0 | ||
| 4340.0 | 4359.6 | 4293.0 | 4307.0 | None | 353771.0 | ||
| 4325.0 | 4374.7 | 4307.1 | 4345.0 | None | 437195.0 |