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 | 106.63 | 107.85 | 105.69 | 106.36 | -0.64% | 6,548,526 |
| 2026-06-17 | 107.47 | 108.22 | 106.15 | 107.04 | -1.23% | 2,592,800 |
| 2026-06-16 | 107.69 | 109.23 | 107.20 | 108.37 | +0.60% | 1,657,100 |
| 2026-06-15 | 107.11 | 108.59 | 106.35 | 107.72 | -0.02% | 2,228,400 |
| 2026-06-12 | 107.08 | 108.35 | 106.95 | 107.74 | +0.84% | 1,916,138 |
| 2026-06-11 | 108.74 | 109.42 | 106.62 | 106.84 | -0.71% | 2,106,948 |
| 2026-06-10 | 109.01 | 109.02 | 106.70 | 107.60 | +1.13% | 2,359,200 |
| 2026-06-09 | 104.92 | 107.72 | 104.05 | 106.40 | +2.00% | 2,044,900 |
| 2026-06-08 | 105.83 | 106.25 | 104.29 | 104.31 | -1.84% | 1,733,200 |
| 2026-06-05 | 104.92 | 107.45 | 104.50 | 106.26 | +2.09% | 1,810,111 |
| 2026-06-04 | 104.01 | 104.71 | 102.82 | 104.08 | +0.58% | 1,910,241 |
| 2026-06-03 | 104.26 | 106.40 | 103.41 | 103.48 | -0.30% | 2,838,730 |
| 2026-06-02 | 102.87 | 104.75 | 102.87 | 103.79 | +0.18% | 3,356,400 |
| 2026-06-01 | 105.00 | 105.15 | 103.60 | 103.60 | -1.92% | 1,940,669 |
| 2026-05-29 | 106.36 | 107.25 | 105.08 | 105.63 | -0.63% | 8,332,948 |
| 2026-05-28 | 108.09 | 108.56 | 106.08 | 106.30 | -1.58% | 2,083,500 |
| 2026-05-27 | 107.45 | 109.24 | 107.09 | 108.01 | +0.29% | 3,157,919 |
| 2026-05-26 | 108.25 | 108.62 | 107.66 | 107.70 | -0.77% | 1,934,068 |
| 2026-05-22 | 107.10 | 108.76 | 106.70 | 108.54 | +1.06% | 2,238,113 |
| 2026-05-21 | 106.59 | 107.80 | 106.31 | 107.40 | +1.03% | 1,731,759 |
| 2026-05-20 | 107.78 | 108.33 | 105.89 | 106.30 | -1.70% | 1,945,123 |
| 2026-05-19 | 107.59 | 108.81 | 106.55 | 108.14 | +1.53% | 3,361,467 |
| 2026-05-18 | 106.16 | 107.62 | 105.60 | 106.51 | +1.09% | 3,061,500 |
| 2026-05-15 | 107.40 | 107.51 | 105.31 | 105.36 | -1.65% | 2,328,400 |
| 2026-05-14 | 106.47 | 107.32 | 105.97 | 107.13 | +0.91% | 2,006,443 |
| 2026-05-13 | 105.13 | 106.36 | 104.71 | 106.16 | -0.69% | 2,464,000 |
| 2026-05-12 | 107.28 | 107.61 | 106.01 | 106.90 | +0.65% | 3,283,746 |
| 2026-05-11 | 106.95 | 107.67 | 105.69 | 106.21 | -0.09% | 2,115,200 |
| 2026-05-08 | 107.30 | 107.61 | 104.62 | 106.31 | -0.08% | 2,580,155 |
| 2026-05-07 | 106.16 | 107.09 | 105.32 | 106.39 | -0.45% | 3,106,227 |
| 2026-05-06 | 109.14 | 109.30 | 106.77 | 106.87 | -2.09% | 2,281,323 |
| 2026-05-05 | 109.66 | 110.33 | 108.90 | 109.15 | -0.44% | 1,776,100 |
| 2026-05-04 | 110.04 | 111.33 | 109.19 | 109.63 | -0.78% | 2,909,904 |
| 2026-05-01 | 111.47 | 112.43 | 110.48 | 110.49 | -0.90% | 2,280,600 |
| 2026-04-30 | 109.04 | 111.57 | 108.06 | 111.49 | +2.40% | 2,918,822 |
| 2026-04-29 | 108.99 | 110.03 | 108.33 | 108.88 | -0.68% | 1,512,456 |
| 2026-04-28 | 110.22 | 110.49 | 108.96 | 109.62 | +0.73% | 1,574,000 |
| 2026-04-27 | 109.36 | 110.13 | 108.81 | 108.83 | -0.21% | 1,260,100 |
| 2026-04-24 | 109.45 | 110.00 | 108.66 | 109.06 | -1.08% | 1,418,005 |
| 2026-04-23 | 109.26 | 110.53 | 108.59 | 110.25 | +1.96% | 1,638,832 |
| 2026-04-22 | 108.94 | 109.53 | 107.65 | 108.13 | -0.06% | 1,497,709 |
| 2026-04-21 | 109.84 | 110.34 | 107.98 | 108.19 | -1.35% | 1,528,000 |
| 2026-04-20 | 109.65 | 111.34 | 109.24 | 109.67 | -0.44% | 1,424,400 |
| 2026-04-17 | 109.76 | 110.32 | 108.21 | 110.15 | -0.33% | 2,109,412 |
| 2026-04-16 | 110.03 | 111.06 | 109.26 | 110.52 | — | 1,621,833 |