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 | 327.86 | 328.00 | 317.48 | 317.74 | -2.74% | 2,382,900 |
| 2026-06-17 | 327.02 | 334.79 | 325.00 | 326.69 | -1.44% | 1,751,100 |
| 2026-06-16 | 330.80 | 333.15 | 329.13 | 331.45 | +0.59% | 1,751,400 |
| 2026-06-15 | 336.71 | 338.21 | 327.98 | 329.51 | -1.73% | 1,405,800 |
| 2026-06-12 | 335.00 | 338.20 | 330.81 | 335.31 | +0.04% | 1,377,924 |
| 2026-06-11 | 334.39 | 340.10 | 334.39 | 335.17 | -0.34% | 1,431,100 |
| 2026-06-10 | 334.48 | 340.76 | 331.00 | 336.33 | +1.43% | 1,749,501 |
| 2026-06-09 | 324.87 | 333.07 | 321.55 | 331.59 | +1.76% | 1,956,215 |
| 2026-06-08 | 325.49 | 328.83 | 323.78 | 325.85 | -0.82% | 1,470,300 |
| 2026-06-05 | 325.00 | 331.13 | 324.12 | 328.53 | +1.95% | 1,341,000 |
| 2026-06-04 | 321.17 | 327.90 | 318.81 | 322.24 | +2.10% | 1,579,758 |
| 2026-06-03 | 316.16 | 317.04 | 311.07 | 315.60 | -0.71% | 1,617,805 |
| 2026-06-02 | 317.58 | 319.35 | 312.34 | 317.86 | -0.80% | 1,051,567 |
| 2026-06-01 | 313.78 | 321.42 | 313.23 | 320.41 | +1.38% | 1,431,600 |
| 2026-05-29 | 317.77 | 317.83 | 314.54 | 316.06 | -0.70% | 2,856,922 |
| 2026-05-28 | 320.03 | 322.09 | 316.03 | 318.30 | -0.08% | 1,350,753 |
| 2026-05-27 | 321.09 | 325.60 | 317.49 | 318.54 | -0.23% | 1,073,700 |
| 2026-05-26 | 326.27 | 326.38 | 318.48 | 319.29 | -1.69% | 1,411,424 |
| 2026-05-22 | 323.28 | 325.40 | 320.65 | 324.78 | +0.17% | 929,000 |
| 2026-05-21 | 318.71 | 325.27 | 315.00 | 324.22 | +0.96% | 946,500 |
| 2026-05-20 | 323.60 | 323.60 | 316.90 | 321.15 | -0.78% | 1,479,325 |
| 2026-05-19 | 328.16 | 330.22 | 322.26 | 323.66 | -0.89% | 2,140,600 |
| 2026-05-18 | 317.51 | 328.48 | 317.51 | 326.57 | +2.95% | 1,455,601 |
| 2026-05-15 | 316.24 | 321.69 | 316.24 | 317.22 | +0.57% | 1,955,300 |
| 2026-05-14 | 311.61 | 317.26 | 311.61 | 315.41 | +1.45% | 1,844,874 |
| 2026-05-13 | 313.62 | 315.49 | 308.51 | 310.90 | -1.72% | 1,672,440 |
| 2026-05-12 | 313.89 | 317.59 | 310.63 | 316.35 | +1.37% | 1,622,713 |
| 2026-05-11 | 312.42 | 314.85 | 309.87 | 312.07 | -0.23% | 1,166,105 |
| 2026-05-08 | 313.00 | 314.06 | 309.22 | 312.79 | -0.26% | 1,179,200 |
| 2026-05-07 | 307.19 | 315.90 | 306.52 | 313.59 | +1.73% | 1,858,930 |
| 2026-05-06 | 316.41 | 317.49 | 306.87 | 308.27 | -2.00% | 1,476,900 |
| 2026-05-05 | 313.67 | 315.41 | 308.99 | 314.55 | -0.12% | 1,177,107 |
| 2026-05-04 | 309.93 | 316.56 | 308.57 | 314.92 | +1.09% | 1,382,072 |
| 2026-05-01 | 326.52 | 326.52 | 310.73 | 311.51 | -0.04% | 1,822,712 |
| 2026-04-30 | 312.43 | 314.02 | 307.02 | 311.65 | -3.36% | 2,614,635 |
| 2026-04-29 | 319.89 | 323.12 | 319.11 | 322.49 | +0.25% | 1,157,124 |
| 2026-04-28 | 326.73 | 328.95 | 320.52 | 321.68 | -0.65% | 1,312,200 |
| 2026-04-27 | 319.53 | 325.95 | 319.00 | 323.78 | +0.82% | 1,248,902 |
| 2026-04-24 | 322.42 | 323.79 | 318.64 | 321.14 | -0.75% | 761,208 |
| 2026-04-23 | 326.35 | 328.13 | 321.60 | 323.56 | -1.01% | 941,398 |
| 2026-04-22 | 333.80 | 334.92 | 324.28 | 326.86 | -2.52% | 1,281,900 |
| 2026-04-21 | 332.93 | 336.89 | 331.75 | 335.32 | +1.02% | 1,215,040 |
| 2026-04-20 | 331.45 | 334.35 | 330.91 | 331.95 | +0.05% | 792,200 |
| 2026-04-17 | 333.27 | 336.35 | 331.43 | 331.80 | -1.06% | 1,161,400 |
| 2026-04-16 | 329.87 | 337.98 | 328.27 | 335.34 | — | 1,350,022 |