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 | 154.25 | 160.35 | 154.00 | 157.81 | +3.50% | 4,364,813 |
| 2026-06-17 | 155.25 | 161.56 | 151.96 | 152.48 | -2.46% | 3,113,551 |
| 2026-06-16 | 155.84 | 158.51 | 155.43 | 156.33 | +0.80% | 1,838,709 |
| 2026-06-15 | 157.15 | 160.35 | 154.90 | 155.09 | +0.65% | 2,105,200 |
| 2026-06-12 | 154.21 | 155.62 | 152.17 | 154.09 | -0.22% | 2,404,068 |
| 2026-06-11 | 147.20 | 154.63 | 146.47 | 154.43 | +5.26% | 2,345,624 |
| 2026-06-10 | 150.94 | 150.96 | 146.08 | 146.71 | -2.89% | 2,247,614 |
| 2026-06-09 | 145.86 | 151.36 | 144.24 | 151.07 | +4.71% | 2,100,925 |
| 2026-06-08 | 144.75 | 145.95 | 143.63 | 144.28 | -0.91% | 1,603,953 |
| 2026-06-05 | 144.42 | 147.06 | 144.21 | 145.60 | -0.55% | 1,431,439 |
| 2026-06-04 | 146.72 | 147.96 | 144.31 | 146.41 | +1.32% | 1,529,000 |
| 2026-06-03 | 145.79 | 147.80 | 144.17 | 144.50 | -2.31% | 2,286,418 |
| 2026-06-02 | 147.17 | 147.98 | 145.33 | 147.91 | +0.63% | 1,342,700 |
| 2026-06-01 | 148.50 | 149.11 | 145.99 | 146.98 | -0.07% | 2,104,039 |
| 2026-05-29 | 147.62 | 149.63 | 145.94 | 147.09 | +0.12% | 5,920,914 |
| 2026-05-28 | 144.41 | 147.63 | 144.41 | 146.92 | -0.60% | 2,020,543 |
| 2026-05-27 | 147.10 | 151.89 | 146.71 | 147.81 | +1.52% | 2,070,403 |
| 2026-05-26 | 145.20 | 146.24 | 143.82 | 145.60 | +1.30% | 1,817,343 |
| 2026-05-22 | 144.18 | 144.74 | 141.00 | 143.73 | -0.28% | 1,811,300 |
| 2026-05-21 | 139.63 | 144.39 | 137.78 | 144.14 | +1.68% | 2,376,260 |
| 2026-05-20 | 136.11 | 141.85 | 134.32 | 141.76 | +5.23% | 3,333,473 |
| 2026-05-19 | 135.40 | 136.58 | 133.84 | 134.72 | -2.01% | 2,717,591 |
| 2026-05-18 | 136.81 | 139.95 | 135.80 | 137.49 | +1.55% | 2,346,121 |
| 2026-05-15 | 139.03 | 140.06 | 134.77 | 135.39 | -2.85% | 2,663,888 |
| 2026-05-14 | 141.60 | 142.17 | 138.78 | 139.36 | -0.97% | 2,444,248 |
| 2026-05-13 | 142.35 | 143.35 | 139.02 | 140.73 | -1.77% | 2,256,772 |
| 2026-05-12 | 145.00 | 145.51 | 141.69 | 143.27 | -1.17% | 2,415,600 |
| 2026-05-11 | 147.55 | 147.62 | 144.75 | 144.96 | -1.81% | 1,758,247 |
| 2026-05-08 | 146.97 | 148.28 | 145.14 | 147.63 | +1.14% | 1,532,410 |
| 2026-05-07 | 148.74 | 149.86 | 145.57 | 145.97 | -2.15% | 1,807,200 |
| 2026-05-06 | 150.99 | 152.80 | 148.70 | 149.17 | +1.84% | 2,628,478 |
| 2026-05-05 | 144.58 | 148.29 | 144.00 | 146.47 | +2.05% | 1,889,300 |
| 2026-05-04 | 148.10 | 149.01 | 143.22 | 143.53 | -4.30% | 2,270,900 |
| 2026-05-01 | 154.16 | 154.43 | 149.83 | 149.98 | -2.52% | 2,185,005 |
| 2026-04-30 | 152.22 | 154.93 | 152.07 | 153.86 | +1.46% | 1,613,833 |
| 2026-04-29 | 155.25 | 156.41 | 151.38 | 151.65 | -3.04% | 2,177,900 |
| 2026-04-28 | 160.42 | 161.17 | 156.01 | 156.41 | -1.83% | 1,603,044 |
| 2026-04-27 | 159.00 | 160.99 | 158.55 | 159.33 | -0.36% | 1,642,444 |
| 2026-04-24 | 163.98 | 164.61 | 159.61 | 159.90 | -2.63% | 2,223,031 |
| 2026-04-23 | 161.97 | 164.50 | 160.01 | 164.22 | +1.89% | 2,663,771 |
| 2026-04-22 | 162.95 | 164.42 | 159.93 | 161.18 | -0.63% | 3,347,800 |
| 2026-04-21 | 166.98 | 166.98 | 161.30 | 162.20 | +5.78% | 6,262,119 |
| 2026-04-20 | 148.57 | 153.53 | 148.23 | 153.34 | +2.36% | 3,445,400 |
| 2026-04-17 | 146.69 | 153.05 | 146.69 | 149.81 | +4.51% | 3,389,200 |
| 2026-04-16 | 144.51 | 145.74 | 142.79 | 143.35 | — | 2,087,149 |