Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 4300.0 | 4344.0 | 4290.2 | 4328.0 | None | 276129.0 | ||
| 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 | ||
| 4244.0 | 4350.0 | 4238.0 | 4310.6 | None | 650625.0 | ||
| 4284.4 | 4324.6 | 4230.1 | 4243.7 | None | 808159.0 | ||
| 4258.3 | 4264.0 | 4190.1 | 4226.0 | None | 480538.0 | ||
| 4344.0 | 4344.0 | 4211.0 | 4237.1 | None | 871009.0 | ||
| 4299.0 | 4349.9 | 4285.0 | 4320.3 | None | 543489.0 | ||
| 4305.9 | 4324.9 | 4248.1 | 4278.0 | None | 795726.0 | ||
| 4301.5 | 4357.9 | 4290.0 | 4300.8 | None | 412213.0 | ||
| 4283.1 | 4330.0 | 4262.0 | 4292.5 | None | 469217.0 | ||
| 4320.0 | 4324.7 | 4245.0 | 4253.1 | None | 580717.0 | ||
| 4380.5 | 4382.4 | 4204.9 | 4338.5 | None | 1159015.0 | ||
| 4374.9 | 4404.0 | 4350.3 | 4384.3 | None | 425692.0 |