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 | 130.63 | 135.40 | 126.17 | 127.49 | -10.70% | 4,347,175 |
| 2026-06-15 | 147.17 | 150.31 | 141.11 | 142.77 | -3.64% | 1,743,950 |
| 2026-06-12 | 146.11 | 149.01 | 143.49 | 148.17 | -0.43% | 1,139,921 |
| 2026-06-11 | 152.80 | 155.47 | 146.62 | 148.81 | -3.94% | 1,249,181 |
| 2026-06-10 | 155.46 | 159.02 | 152.87 | 154.91 | -1.58% | 1,103,835 |
| 2026-06-09 | 157.63 | 160.94 | 155.60 | 157.40 | -4.04% | 927,900 |
| 2026-06-05 | 167.53 | 171.00 | 160.03 | 164.02 | -3.87% | 1,312,774 |
| 2026-06-02 | 174.48 | 175.40 | 169.27 | 170.62 | -4.99% | 1,533,325 |
| 2026-06-01 | 165.04 | 180.45 | 165.04 | 179.59 | +10.72% | 2,031,686 |
| 2026-05-29 | 162.11 | 166.26 | 159.16 | 162.20 | +0.63% | 8,702,101 |
| 2026-05-28 | 159.15 | 162.82 | 158.68 | 161.18 | +0.76% | 1,251,500 |
| 2026-05-27 | 156.50 | 162.26 | 156.50 | 159.97 | +1.32% | 952,605 |
| 2026-05-26 | 157.64 | 159.86 | 155.55 | 157.89 | -1.32% | 1,083,048 |
| 2026-05-22 | 157.53 | 162.62 | 157.53 | 160.01 | +1.77% | 1,043,282 |
| 2026-05-21 | 156.18 | 157.63 | 153.11 | 157.22 | -0.78% | 1,162,440 |
| 2026-05-20 | 152.07 | 158.54 | 147.98 | 158.46 | +2.80% | 1,444,303 |
| 2026-05-19 | 160.40 | 164.56 | 153.98 | 154.14 | -0.83% | 1,774,622 |
| 2026-05-18 | 146.88 | 157.00 | 145.72 | 155.43 | +6.29% | 1,545,436 |
| 2026-05-15 | 145.07 | 147.14 | 141.74 | 146.23 | +3.97% | 1,786,965 |
| 2026-05-14 | 144.48 | 146.51 | 140.56 | 140.65 | -2.64% | 1,773,724 |
| 2026-05-13 | 152.02 | 152.02 | 142.19 | 144.46 | -5.56% | 2,172,664 |
| 2026-05-12 | 154.57 | 156.87 | 152.04 | 152.96 | -0.55% | 1,334,500 |
| 2026-05-11 | 154.62 | 160.83 | 152.01 | 153.80 | -3.06% | 1,550,017 |
| 2026-05-08 | 155.86 | 159.95 | 150.65 | 158.65 | +0.55% | 1,204,615 |
| 2026-05-07 | 153.35 | 159.50 | 153.35 | 157.78 | +7.24% | 2,434,222 |
| 2026-05-04 | 145.74 | 149.60 | 145.04 | 147.13 | +0.50% | 501,475 |
| 2026-05-01 | 151.51 | 154.16 | 146.29 | 146.40 | -1.41% | 1,554,100 |
| 2026-04-30 | 147.39 | 150.73 | 145.86 | 148.49 | -1.16% | 1,525,837 |
| 2026-04-29 | 149.29 | 151.37 | 147.50 | 150.23 | +0.07% | 846,213 |
| 2026-04-28 | 151.01 | 154.66 | 149.50 | 150.12 | +0.90% | 1,352,329 |
| 2026-04-27 | 147.60 | 152.36 | 146.18 | 148.78 | -1.18% | 1,070,589 |
| 2026-04-24 | 147.27 | 150.66 | 146.91 | 150.55 | +1.31% | 997,028 |
| 2026-04-23 | 152.69 | 152.69 | 145.10 | 148.60 | -5.40% | 1,470,300 |
| 2026-04-22 | 159.68 | 161.11 | 154.64 | 157.09 | -1.18% | 849,200 |
| 2026-04-21 | 156.82 | 161.61 | 155.46 | 158.97 | +1.75% | 1,168,031 |
| 2026-04-20 | 154.78 | 157.84 | 153.56 | 156.23 | +1.04% | 1,162,908 |
| 2026-04-17 | 155.91 | 157.95 | 152.79 | 154.62 | -0.59% | 1,423,929 |
| 2026-04-16 | 155.74 | 158.00 | 153.60 | 155.53 | +2.06% | 1,068,546 |
| 2026-04-15 | 151.40 | 154.51 | 150.32 | 152.39 | +2.21% | 1,259,500 |
| 2026-04-14 | 156.27 | 157.35 | 148.33 | 149.10 | -3.32% | 1,322,544 |
| 2026-04-13 | 145.10 | 154.61 | 145.10 | 154.22 | +7.31% | 1,651,100 |
| 2026-04-10 | 147.32 | 148.00 | 141.76 | 143.72 | -2.91% | 1,585,320 |
| 2026-04-09 | 148.50 | 148.99 | 144.04 | 148.02 | -0.92% | 1,347,000 |
| 2026-04-08 | 152.01 | 154.74 | 148.44 | 149.40 | +0.49% | 1,642,411 |
| 2026-04-07 | 154.69 | 155.44 | 148.16 | 148.67 | — | 2,071,605 |