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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 79.29 | 79.33 | 78.66 | 78.70 | +0.10% | 403,800 |
| 2026-06-12 | 78.18 | 78.71 | 77.62 | 78.62 | +0.29% | 246,212 |
| 2026-06-11 | 76.84 | 78.53 | 76.65 | 78.39 | +3.06% | 158,297 |
| 2026-06-10 | 76.63 | 76.92 | 75.98 | 76.06 | -1.31% | 132,455 |
| 2026-06-09 | 77.48 | 77.82 | 75.80 | 77.07 | +0.88% | 408,209 |
| 2026-06-05 | 77.51 | 77.60 | 76.13 | 76.40 | -2.04% | 443,125 |
| 2026-06-02 | 77.73 | 78.11 | 77.68 | 77.99 | +0.52% | 503,200 |
| 2026-06-01 | 77.24 | 77.92 | 76.90 | 77.59 | -0.44% | 281,300 |
| 2026-05-29 | 78.36 | 78.61 | 77.91 | 77.93 | -0.01% | 209,800 |
| 2026-05-28 | 77.67 | 78.27 | 77.50 | 77.94 | -0.31% | 691,005 |
| 2026-05-27 | 78.42 | 78.52 | 77.98 | 78.18 | -0.23% | 532,800 |
| 2026-05-26 | 78.58 | 78.59 | 78.08 | 78.36 | +1.08% | 1,006,100 |
| 2026-05-22 | 77.72 | 77.83 | 77.42 | 77.52 | -0.37% | 375,200 |
| 2026-05-21 | 76.75 | 78.04 | 76.55 | 77.81 | +0.66% | 346,229 |
| 2026-05-20 | 76.19 | 77.56 | 76.17 | 77.30 | +1.99% | 1,192,157 |
| 2026-05-19 | 76.01 | 76.19 | 75.73 | 75.79 | -0.72% | 413,616 |
| 2026-05-18 | 75.98 | 76.43 | 75.65 | 76.34 | +1.60% | 393,606 |
| 2026-05-15 | 75.30 | 75.59 | 75.02 | 75.14 | -1.89% | 1,374,800 |
| 2026-05-14 | 76.86 | 77.05 | 76.55 | 76.59 | -0.23% | 282,147 |
| 2026-05-13 | 75.87 | 76.93 | 75.87 | 76.77 | +0.55% | 310,300 |
| 2026-05-12 | 76.08 | 76.40 | 75.80 | 76.35 | -0.73% | 885,600 |
| 2026-05-11 | 76.90 | 77.04 | 76.69 | 76.91 | -0.34% | 231,600 |
| 2026-05-08 | 76.92 | 77.27 | 76.65 | 77.17 | +0.90% | 132,517 |
| 2026-05-07 | 77.93 | 77.95 | 76.33 | 76.48 | +0.12% | 501,148 |
| 2026-04-10 | 76.70 | 76.76 | 76.05 | 76.39 | +0.38% | 276,400 |
| 2026-04-09 | 75.46 | 76.46 | 75.38 | 76.10 | +0.00% | 520,100 |
| 2026-04-08 | 76.26 | 76.36 | 75.56 | 76.10 | +3.95% | 682,907 |
| 2026-04-07 | 72.72 | 73.43 | 72.11 | 73.21 | -0.50% | 265,526 |
| 2026-04-06 | 73.21 | 73.65 | 73.04 | 73.58 | +0.78% | 926,700 |
| 2026-04-02 | 71.88 | 73.17 | 71.84 | 73.01 | -0.69% | 378,000 |
| 2026-04-01 | 73.30 | 73.84 | 73.05 | 73.52 | +1.53% | 613,500 |
| 2026-03-31 | 71.39 | 72.51 | 70.94 | 72.41 | +3.21% | 390,000 |
| 2026-03-30 | 70.43 | 70.70 | 69.83 | 70.16 | -0.37% | 461,600 |
| 2026-03-26 | 70.93 | 71.51 | 70.32 | 70.42 | -2.00% | 296,900 |
| 2026-03-25 | 71.88 | 72.15 | 71.40 | 71.86 | +1.63% | 851,100 |
| 2026-03-24 | 70.03 | 71.12 | 69.99 | 70.71 | -0.97% | 593,500 |
| 2026-03-23 | 71.16 | 72.31 | 70.80 | 71.40 | +2.38% | 336,300 |
| 2026-03-20 | 71.60 | 71.67 | 69.44 | 69.74 | -3.22% | 661,048 |
| 2026-03-19 | 70.81 | 72.45 | 70.81 | 72.06 | -0.22% | 781,200 |
| 2026-03-18 | 73.23 | 73.35 | 72.16 | 72.22 | -1.90% | 1,036,800 |
| 2026-03-17 | 73.95 | 74.09 | 73.60 | 73.62 | +0.40% | 304,015 |
| 2026-03-16 | 72.99 | 73.50 | 72.90 | 73.33 | +1.58% | 873,942 |
| 2026-03-13 | 73.23 | 73.54 | 72.05 | 72.19 | -1.34% | 378,519 |
| 2026-03-12 | 73.38 | 74.10 | 72.73 | 73.17 | -1.37% | 967,600 |
| 2026-03-11 | 73.96 | 74.46 | 73.60 | 74.19 | — | 1,176,100 |