Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 4316.0 | 4414.1 | 4312.5 | 4364.5 | None | 360242.0 | ||
| 4266.1 | 4347.0 | 4251.4 | 4333.8 | None | 521000.0 | ||
| 4410.3 | 4425.0 | 4340.0 | 4362.8 | None | 813687.0 | ||
| 4375.0 | 4486.7 | 4365.9 | 4410.3 | None | 1241569.0 | ||
| 4370.1 | 4392.0 | 4329.7 | 4379.0 | None | 469185.0 | ||
| 4304.9 | 4360.0 | 4275.0 | 4349.4 | None | 495256.0 | ||
| 4189.0 | 4296.9 | 4158.1 | 4268.0 | None | 551467.0 | ||
| 4227.8 | 4227.8 | 4172.8 | 4178.9 | None | 394746.0 | ||
| 4213.0 | 4240.7 | 4191.3 | 4200.6 | None | 353642.0 | ||
| 4250.0 | 4280.5 | 4201.0 | 4208.6 | None | 417447.0 | ||
| 4310.1 | 4318.7 | 4196.0 | 4232.3 | None | 771163.0 | ||
| 4341.6 | 4380.0 | 4289.3 | 4309.3 | None | 914311.0 | ||
| 4384.0 | 4384.0 | 4332.1 | 4356.6 | None | 369150.0 | ||
| 4368.0 | 4383.4 | 4310.5 | 4362.2 | None | 424160.0 | ||
| 4370.5 | 4374.9 | 4300.0 | 4338.2 | None | 411809.0 |