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 | 107.27 | 108.96 | 106.14 | 107.64 | +1.60% | 898,963 |
| 2026-06-17 | 109.72 | 109.77 | 105.75 | 105.94 | -3.01% | 925,436 |
| 2026-06-16 | 111.47 | 111.79 | 109.10 | 109.23 | -1.51% | 574,100 |
| 2026-06-15 | 112.41 | 112.58 | 110.70 | 110.90 | +0.08% | 685,300 |
| 2026-06-12 | 109.45 | 111.11 | 108.80 | 110.81 | +0.84% | 752,804 |
| 2026-06-11 | 109.50 | 109.90 | 106.58 | 109.89 | +0.70% | 1,378,108 |
| 2026-06-10 | 111.24 | 112.33 | 109.01 | 109.13 | -3.46% | 967,782 |
| 2026-06-09 | 115.00 | 115.62 | 110.11 | 113.04 | -0.30% | 1,045,800 |
| 2026-06-08 | 114.44 | 115.08 | 113.01 | 113.38 | +0.40% | 589,800 |
| 2026-06-05 | 115.94 | 115.97 | 112.38 | 112.93 | -4.85% | 912,538 |
| 2026-06-04 | 118.52 | 119.61 | 118.16 | 118.69 | -0.32% | 803,714 |
| 2026-06-03 | 123.45 | 123.75 | 118.67 | 119.07 | -6.01% | 1,915,200 |
| 2026-06-02 | 129.10 | 129.66 | 126.68 | 126.69 | +0.02% | 1,279,347 |
| 2026-06-01 | 122.02 | 126.86 | 122.02 | 126.67 | +3.94% | 1,839,552 |
| 2026-05-29 | 117.50 | 123.57 | 117.50 | 121.87 | +9.05% | 3,555,579 |
| 2026-05-28 | 111.52 | 112.89 | 109.82 | 111.76 | +1.68% | 985,139 |
| 2026-05-27 | 109.71 | 110.56 | 109.18 | 109.91 | -1.30% | 639,836 |
| 2026-05-26 | 110.95 | 111.75 | 109.18 | 111.36 | -1.13% | 1,162,017 |
| 2026-05-22 | 106.95 | 113.04 | 106.92 | 112.63 | +6.46% | 1,761,434 |
| 2026-05-21 | 102.64 | 105.94 | 102.56 | 105.80 | +1.95% | 575,512 |
| 2026-05-20 | 104.32 | 105.05 | 103.19 | 103.78 | +0.12% | 799,628 |
| 2026-05-19 | 104.47 | 104.76 | 102.52 | 103.66 | -1.47% | 692,500 |
| 2026-05-18 | 104.41 | 105.27 | 103.87 | 105.21 | +2.16% | 986,754 |
| 2026-05-15 | 100.58 | 103.84 | 100.58 | 102.99 | +2.02% | 886,748 |
| 2026-05-14 | 103.45 | 103.54 | 99.63 | 100.95 | -2.92% | 1,399,155 |
| 2026-05-13 | 103.12 | 104.01 | 101.67 | 103.99 | +0.42% | 958,940 |
| 2026-05-12 | 105.10 | 105.44 | 101.86 | 103.56 | -3.12% | 1,203,200 |
| 2026-05-11 | 109.73 | 110.47 | 106.24 | 106.89 | -2.29% | 1,380,100 |
| 2026-05-08 | 107.27 | 110.06 | 107.13 | 109.39 | +5.99% | 1,911,740 |
| 2026-05-07 | 105.83 | 106.57 | 102.85 | 103.21 | -0.20% | 1,386,205 |
| 2026-05-06 | 101.83 | 103.51 | 97.07 | 103.42 | -1.90% | 2,695,837 |
| 2026-05-05 | 101.79 | 105.53 | 101.61 | 105.42 | +3.86% | 1,806,100 |
| 2026-05-04 | 101.77 | 102.18 | 99.88 | 101.50 | +2.02% | 2,749,000 |
| 2026-05-01 | 99.28 | 101.06 | 99.28 | 99.49 | +0.21% | 893,344 |
| 2026-04-30 | 97.80 | 99.46 | 96.89 | 99.28 | +1.62% | 849,650 |
| 2026-04-29 | 96.57 | 98.15 | 96.33 | 97.70 | +1.10% | 810,317 |
| 2026-04-28 | 95.66 | 97.05 | 95.55 | 96.64 | +1.58% | 725,050 |
| 2026-04-27 | 96.09 | 96.85 | 94.99 | 95.14 | -0.26% | 666,910 |
| 2026-04-24 | 95.04 | 95.73 | 94.35 | 95.39 | +0.41% | 640,800 |
| 2026-04-23 | 96.25 | 96.71 | 93.75 | 95.00 | -3.07% | 1,032,715 |
| 2026-04-22 | 98.94 | 99.14 | 97.70 | 98.01 | -0.16% | 820,625 |
| 2026-04-21 | 97.76 | 99.45 | 97.16 | 98.17 | -1.84% | 943,600 |
| 2026-04-20 | 100.73 | 100.76 | 99.62 | 100.01 | -1.07% | 421,814 |
| 2026-04-17 | 102.13 | 102.24 | 100.70 | 101.09 | +2.07% | 850,428 |
| 2026-04-16 | 99.32 | 100.30 | 98.64 | 99.04 | — | 952,500 |