Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 240.12 | 245.73 | 236.02 | 244.39 | +2.90% | 75,624,415 |
| 2026-06-17 | 244.90 | 245.91 | 236.00 | 237.50 | -3.46% | 44,780,800 |
| 2026-06-16 | 248.00 | 249.51 | 245.45 | 246.00 | -0.01% | 35,187,406 |
| 2026-06-15 | 245.02 | 247.81 | 244.73 | 246.02 | +3.13% | 41,711,600 |
| 2026-06-12 | 243.21 | 243.36 | 233.59 | 238.55 | -1.23% | 51,251,141 |
| 2026-06-11 | 237.93 | 242.14 | 235.18 | 241.51 | +1.47% | 41,335,400 |
| 2026-06-10 | 243.61 | 244.07 | 237.45 | 238.00 | -2.53% | 38,590,237 |
| 2026-06-09 | 247.73 | 250.43 | 240.40 | 244.19 | -0.42% | 44,425,400 |
| 2026-06-08 | 246.68 | 249.42 | 243.36 | 245.22 | -0.33% | 33,899,525 |
| 2026-06-05 | 254.26 | 256.38 | 245.78 | 246.03 | -3.06% | 55,607,844 |
| 2026-06-04 | 253.12 | 255.83 | 251.75 | 253.79 | +1.51% | 35,609,800 |
| 2026-06-03 | 254.70 | 257.09 | 247.71 | 250.02 | -2.53% | 51,394,200 |
| 2026-06-02 | 257.16 | 261.20 | 254.37 | 256.52 | -1.81% | 41,811,000 |
| 2026-06-01 | 266.29 | 266.63 | 260.70 | 261.26 | -3.47% | 53,604,400 |
| 2026-05-29 | 271.29 | 274.75 | 269.64 | 270.64 | -1.23% | 54,749,600 |
| 2026-05-28 | 272.27 | 274.50 | 267.44 | 274.00 | +0.79% | 40,630,400 |
| 2026-05-27 | 266.15 | 272.41 | 265.70 | 271.85 | +2.47% | 40,061,900 |
| 2026-05-26 | 267.94 | 269.30 | 262.07 | 265.29 | -0.39% | 38,028,118 |
| 2026-05-22 | 268.65 | 269.79 | 266.24 | 266.32 | -0.80% | 27,535,526 |
| 2026-05-21 | 263.50 | 269.49 | 261.37 | 268.46 | +1.30% | 36,591,743 |
| 2026-05-20 | 260.05 | 265.58 | 259.53 | 265.01 | +2.19% | 34,933,200 |
| 2026-05-19 | 262.04 | 262.25 | 255.19 | 259.34 | -2.08% | 40,340,700 |
| 2026-05-18 | 263.87 | 268.85 | 262.53 | 264.86 | +0.27% | 33,690,800 |
| 2026-05-15 | 262.50 | 264.36 | 260.89 | 264.14 | -1.15% | 40,770,344 |
| 2026-05-14 | 269.15 | 270.78 | 266.63 | 267.22 | -1.08% | 31,338,435 |
| 2026-05-13 | 264.43 | 270.72 | 263.20 | 270.13 | +1.62% | 39,670,915 |
| 2026-05-12 | 266.71 | 267.65 | 262.63 | 265.82 | -1.18% | 36,776,221 |
| 2026-05-11 | 269.83 | 273.63 | 268.48 | 268.99 | -1.35% | 38,176,700 |
| 2026-05-08 | 271.63 | 274.00 | 269.95 | 272.68 | +0.56% | 34,732,700 |
| 2026-05-07 | 275.02 | 276.63 | 270.49 | 271.17 | -1.39% | 35,892,900 |
| 2026-05-06 | 272.89 | 277.80 | 272.21 | 274.99 | +0.53% | 44,552,000 |
| 2026-05-05 | 276.08 | 278.56 | 272.38 | 273.55 | +0.55% | 41,908,529 |
| 2026-05-04 | 268.80 | 276.10 | 268.80 | 272.05 | +1.41% | 49,083,734 |
| 2026-05-01 | 265.58 | 273.32 | 262.74 | 268.26 | +1.21% | 50,825,231 |
| 2026-04-30 | 273.17 | 273.88 | 256.16 | 265.06 | +0.77% | 100,974,900 |
| 2026-04-29 | 257.99 | 265.91 | 257.70 | 263.04 | +1.29% | 72,367,910 |
| 2026-04-28 | 258.39 | 261.03 | 256.63 | 259.70 | -0.54% | 42,204,447 |
| 2026-04-27 | 263.46 | 264.15 | 260.34 | 261.12 | -1.09% | 44,906,840 |
| 2026-04-24 | 259.98 | 264.50 | 257.69 | 263.99 | +3.49% | 53,777,400 |
| 2026-04-23 | 255.39 | 258.79 | 253.07 | 255.08 | -0.11% | 39,091,400 |
| 2026-04-22 | 252.44 | 255.94 | 250.33 | 255.36 | +2.18% | 36,065,100 |
| 2026-04-21 | 255.09 | 255.09 | 249.10 | 249.91 | +0.66% | 42,922,400 |
| 2026-04-20 | 249.19 | 250.18 | 245.37 | 248.28 | -0.91% | 39,463,106 |
| 2026-04-17 | 254.99 | 256.18 | 250.11 | 250.56 | +0.34% | 52,029,300 |
| 2026-04-16 | 248.51 | 250.00 | 244.20 | 249.70 | — | 41,895,711 |