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 | 107.83 | 109.08 | 103.46 | 108.15 | +2.80% | 39,509,947 |
| 2026-06-17 | 95.94 | 110.73 | 95.76 | 105.20 | +8.78% | 70,804,700 |
| 2026-06-16 | 100.17 | 101.88 | 94.57 | 96.71 | -1.44% | 31,540,800 |
| 2026-06-15 | 98.72 | 100.87 | 97.45 | 98.12 | +5.29% | 36,576,900 |
| 2026-06-12 | 92.74 | 96.10 | 90.22 | 93.19 | +1.04% | 33,082,303 |
| 2026-06-11 | 87.08 | 93.64 | 85.72 | 92.23 | +6.80% | 38,959,100 |
| 2026-06-10 | 84.09 | 91.46 | 84.08 | 86.36 | +3.09% | 42,027,607 |
| 2026-06-09 | 85.87 | 88.08 | 78.93 | 83.77 | -1.49% | 29,312,432 |
| 2026-06-08 | 84.62 | 85.63 | 82.81 | 85.04 | +3.12% | 19,347,807 |
| 2026-06-05 | 86.57 | 87.33 | 79.49 | 82.47 | -6.63% | 35,905,100 |
| 2026-06-04 | 83.26 | 88.62 | 82.80 | 88.33 | +6.61% | 31,788,600 |
| 2026-06-03 | 86.45 | 86.82 | 82.41 | 82.85 | -6.02% | 24,090,317 |
| 2026-06-02 | 88.67 | 89.43 | 86.13 | 88.16 | -2.83% | 26,630,608 |
| 2026-06-01 | 89.94 | 92.40 | 85.56 | 90.73 | -3.79% | 42,590,800 |
| 2026-05-29 | 85.66 | 94.40 | 84.24 | 94.30 | +11.15% | 64,411,000 |
| 2026-05-28 | 74.85 | 84.92 | 73.53 | 84.84 | +11.29% | 44,052,422 |
| 2026-05-27 | 73.92 | 76.64 | 73.45 | 76.23 | +2.89% | 25,413,139 |
| 2026-05-26 | 74.50 | 76.04 | 73.46 | 74.09 | +0.61% | 20,130,200 |
| 2026-05-22 | 76.32 | 77.11 | 73.26 | 73.64 | -3.00% | 20,817,545 |
| 2026-05-21 | 74.94 | 76.76 | 74.65 | 75.92 | +0.21% | 16,266,441 |
| 2026-05-20 | 74.75 | 76.35 | 73.75 | 75.76 | +2.16% | 17,178,300 |
| 2026-05-19 | 76.15 | 76.37 | 73.18 | 74.16 | -3.88% | 20,490,415 |
| 2026-05-18 | 76.00 | 79.92 | 75.47 | 77.15 | +0.01% | 20,209,438 |
| 2026-05-15 | 78.54 | 78.58 | 76.41 | 77.14 | -4.41% | 19,662,400 |
| 2026-05-14 | 76.05 | 81.93 | 75.11 | 80.70 | +5.15% | 27,967,600 |
| 2026-05-13 | 77.07 | 77.62 | 75.34 | 76.75 | -1.94% | 14,805,900 |
| 2026-05-12 | 79.08 | 80.18 | 76.48 | 78.27 | -3.11% | 17,097,115 |
| 2026-05-11 | 76.79 | 81.14 | 74.80 | 80.78 | +4.87% | 26,357,900 |
| 2026-05-08 | 76.24 | 77.07 | 74.25 | 77.03 | +0.98% | 18,141,900 |
| 2026-05-07 | 78.96 | 79.23 | 75.46 | 76.28 | -3.50% | 21,873,214 |
| 2026-05-06 | 77.80 | 79.49 | 76.19 | 79.05 | +2.62% | 24,673,111 |
| 2026-05-05 | 77.61 | 78.75 | 76.49 | 77.03 | +0.63% | 24,754,631 |
| 2026-05-04 | 74.70 | 78.29 | 74.63 | 76.55 | +3.92% | 29,377,500 |
| 2026-05-01 | 73.78 | 75.28 | 73.06 | 73.66 | +1.06% | 25,254,844 |
| 2026-04-30 | 71.18 | 73.87 | 70.76 | 72.89 | +2.37% | 31,187,300 |
| 2026-04-29 | 72.30 | 73.59 | 69.93 | 71.20 | -13.24% | 79,797,600 |
| 2026-04-28 | 81.46 | 83.14 | 80.82 | 82.07 | -2.24% | 31,324,200 |
| 2026-04-27 | 84.28 | 85.70 | 83.12 | 83.95 | -0.90% | 20,100,433 |
| 2026-04-24 | 84.90 | 85.06 | 82.82 | 84.71 | +1.40% | 20,873,100 |
| 2026-04-23 | 86.70 | 87.61 | 81.75 | 83.54 | -5.53% | 33,497,616 |
| 2026-04-22 | 89.35 | 90.14 | 87.48 | 88.43 | +2.31% | 27,468,400 |
| 2026-04-21 | 91.08 | 91.45 | 86.19 | 86.43 | -5.31% | 36,873,045 |
| 2026-04-20 | 89.70 | 92.38 | 88.21 | 91.28 | +0.58% | 35,942,426 |
| 2026-04-17 | 90.06 | 93.32 | 89.57 | 90.75 | +4.49% | 49,795,300 |
| 2026-04-16 | 89.19 | 89.38 | 83.87 | 86.85 | — | 51,788,108 |