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 | 111.50 | 113.70 | 110.27 | 111.77 | +0.01% | 6,175,520 |
| 2026-06-17 | 115.93 | 118.85 | 111.70 | 111.76 | -3.24% | 3,446,900 |
| 2026-06-16 | 115.73 | 118.65 | 115.30 | 115.50 | -0.61% | 2,609,146 |
| 2026-06-15 | 119.21 | 120.53 | 115.92 | 116.21 | -2.16% | 3,344,400 |
| 2026-06-12 | 121.99 | 122.61 | 118.50 | 118.77 | -2.52% | 2,850,843 |
| 2026-06-11 | 118.57 | 121.89 | 115.88 | 121.84 | +2.45% | 2,987,900 |
| 2026-06-10 | 119.45 | 124.38 | 118.02 | 118.93 | -2.00% | 4,189,300 |
| 2026-06-09 | 117.16 | 121.90 | 115.76 | 121.36 | +3.24% | 4,483,136 |
| 2026-06-08 | 114.37 | 118.03 | 113.90 | 117.55 | +2.91% | 5,830,500 |
| 2026-06-05 | 110.43 | 116.76 | 109.36 | 114.23 | -8.56% | 16,205,928 |
| 2026-06-04 | 128.60 | 129.00 | 123.67 | 124.92 | -0.88% | 9,835,911 |
| 2026-06-03 | 124.90 | 126.16 | 123.45 | 126.03 | -0.35% | 2,876,411 |
| 2026-06-02 | 131.11 | 131.11 | 126.41 | 126.47 | -4.25% | 3,846,800 |
| 2026-06-01 | 132.34 | 134.38 | 131.13 | 132.09 | +0.69% | 3,672,403 |
| 2026-05-29 | 131.13 | 132.42 | 129.06 | 131.18 | -0.11% | 3,429,447 |
| 2026-05-28 | 129.97 | 131.82 | 127.11 | 131.33 | +0.22% | 3,017,475 |
| 2026-05-27 | 131.96 | 136.14 | 130.53 | 131.04 | +2.90% | 4,864,363 |
| 2026-05-26 | 128.30 | 129.01 | 125.21 | 127.35 | +0.13% | 2,382,021 |
| 2026-05-22 | 127.26 | 127.94 | 124.90 | 127.18 | +0.33% | 2,261,916 |
| 2026-05-21 | 124.56 | 127.04 | 121.20 | 126.76 | +1.25% | 2,918,900 |
| 2026-05-20 | 118.53 | 125.31 | 116.63 | 125.19 | +5.01% | 3,355,500 |
| 2026-05-19 | 120.89 | 121.25 | 118.06 | 119.22 | -0.86% | 2,611,607 |
| 2026-05-18 | 118.71 | 121.80 | 118.38 | 120.26 | +0.94% | 3,309,700 |
| 2026-05-15 | 120.70 | 122.50 | 119.06 | 119.14 | -1.59% | 2,952,900 |
| 2026-05-14 | 122.19 | 122.88 | 120.51 | 121.06 | -0.12% | 2,672,511 |
| 2026-05-13 | 124.34 | 124.60 | 121.15 | 121.21 | -3.13% | 4,234,500 |
| 2026-05-12 | 126.26 | 126.34 | 123.51 | 125.13 | -0.96% | 3,097,500 |
| 2026-05-11 | 130.69 | 130.69 | 126.10 | 126.34 | -3.69% | 3,792,400 |
| 2026-05-08 | 133.12 | 133.72 | 131.07 | 131.18 | -1.80% | 2,082,004 |
| 2026-05-07 | 133.14 | 135.17 | 132.19 | 133.59 | +1.17% | 3,014,143 |
| 2026-05-06 | 131.90 | 132.51 | 129.61 | 132.04 | +1.41% | 2,551,400 |
| 2026-05-05 | 129.66 | 131.25 | 127.80 | 130.21 | +0.95% | 3,378,600 |
| 2026-05-04 | 133.56 | 133.97 | 128.93 | 128.98 | -3.44% | 4,782,148 |
| 2026-05-01 | 137.87 | 139.20 | 133.55 | 133.58 | -2.99% | 4,183,500 |
| 2026-04-30 | 137.91 | 139.94 | 136.90 | 137.70 | -0.33% | 3,056,200 |
| 2026-04-29 | 141.50 | 141.73 | 136.91 | 138.16 | -2.97% | 3,373,900 |
| 2026-04-28 | 146.97 | 148.67 | 142.23 | 142.39 | -3.10% | 2,594,900 |
| 2026-04-27 | 143.84 | 148.69 | 143.77 | 146.94 | +2.18% | 3,245,000 |
| 2026-04-24 | 141.88 | 145.39 | 141.78 | 143.80 | +1.51% | 3,817,914 |
| 2026-04-23 | 152.08 | 152.08 | 141.33 | 141.66 | -13.33% | 12,180,339 |
| 2026-04-22 | 167.61 | 168.20 | 161.21 | 163.45 | -1.95% | 2,513,500 |
| 2026-04-21 | 167.50 | 170.20 | 165.61 | 166.70 | -0.07% | 1,723,700 |
| 2026-04-20 | 164.84 | 167.43 | 164.70 | 166.81 | -0.28% | 1,386,033 |
| 2026-04-17 | 165.25 | 168.95 | 165.00 | 167.28 | +2.68% | 2,244,641 |
| 2026-04-16 | 164.71 | 167.43 | 162.21 | 162.92 | — | 1,516,901 |