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 | 232.64 | 237.15 | 227.93 | 231.41 | +2.19% | 2,630,815 |
| 2026-06-17 | 219.18 | 231.89 | 217.72 | 226.44 | +2.88% | 1,777,619 |
| 2026-06-16 | 216.78 | 223.93 | 214.77 | 220.11 | +1.45% | 1,379,089 |
| 2026-06-15 | 213.64 | 219.44 | 209.57 | 216.97 | +2.31% | 1,017,277 |
| 2026-06-12 | 223.71 | 223.71 | 208.79 | 212.07 | -3.27% | 811,714 |
| 2026-06-11 | 216.68 | 221.62 | 213.07 | 219.23 | +1.26% | 736,171 |
| 2026-06-10 | 221.66 | 224.70 | 215.51 | 216.50 | -2.84% | 1,026,300 |
| 2026-06-09 | 216.60 | 222.98 | 211.25 | 222.82 | +4.38% | 1,210,900 |
| 2026-06-08 | 215.86 | 220.09 | 212.03 | 213.47 | -0.85% | 1,115,253 |
| 2026-06-05 | 218.19 | 222.14 | 214.82 | 215.31 | -3.06% | 849,450 |
| 2026-06-04 | 213.95 | 227.90 | 212.17 | 222.10 | +4.84% | 1,266,700 |
| 2026-06-03 | 209.47 | 213.26 | 204.16 | 211.85 | -0.41% | 1,463,511 |
| 2026-06-02 | 214.80 | 216.97 | 210.79 | 212.73 | -2.78% | 1,175,048 |
| 2026-06-01 | 220.83 | 225.10 | 216.60 | 218.81 | -2.04% | 1,334,300 |
| 2026-05-29 | 214.97 | 225.70 | 211.40 | 223.37 | +4.41% | 2,691,331 |
| 2026-05-28 | 202.65 | 214.16 | 200.17 | 213.94 | +5.33% | 1,863,233 |
| 2026-05-27 | 200.52 | 204.64 | 196.44 | 203.11 | +1.10% | 1,273,627 |
| 2026-05-26 | 205.47 | 209.00 | 197.63 | 200.91 | -1.12% | 1,466,529 |
| 2026-05-22 | 204.37 | 210.67 | 202.26 | 203.19 | -0.25% | 1,036,809 |
| 2026-05-21 | 204.75 | 210.00 | 198.97 | 203.69 | -0.60% | 1,493,400 |
| 2026-05-20 | 199.75 | 205.36 | 197.16 | 204.92 | +4.53% | 1,513,927 |
| 2026-05-19 | 193.45 | 198.11 | 190.05 | 196.04 | +1.82% | 1,273,923 |
| 2026-05-18 | 190.00 | 197.53 | 188.50 | 192.54 | +3.32% | 2,145,437 |
| 2026-05-15 | 197.61 | 198.65 | 184.81 | 186.36 | -5.36% | 2,240,000 |
| 2026-05-14 | 195.51 | 200.52 | 195.08 | 196.91 | +0.81% | 1,382,251 |
| 2026-05-13 | 204.08 | 204.08 | 194.03 | 195.32 | -4.35% | 1,664,304 |
| 2026-05-12 | 199.46 | 206.00 | 198.01 | 204.21 | +2.55% | 1,566,969 |
| 2026-05-11 | 194.12 | 202.42 | 190.57 | 199.14 | +2.52% | 2,041,865 |
| 2026-05-08 | 210.00 | 217.65 | 192.52 | 194.24 | -11.64% | 3,925,700 |
| 2026-05-07 | 215.50 | 221.56 | 209.89 | 219.82 | +2.20% | 2,765,926 |
| 2026-05-06 | 208.54 | 218.09 | 206.42 | 215.09 | +4.02% | 2,136,392 |
| 2026-05-05 | 213.00 | 213.84 | 205.01 | 206.77 | -2.26% | 1,065,764 |
| 2026-05-04 | 206.87 | 212.00 | 204.52 | 211.56 | +2.06% | 1,291,590 |
| 2026-05-01 | 205.29 | 208.66 | 200.07 | 207.28 | +0.54% | 946,722 |
| 2026-04-30 | 196.74 | 209.91 | 196.69 | 206.16 | +5.86% | 1,772,736 |
| 2026-04-29 | 197.52 | 199.81 | 189.53 | 194.75 | -2.71% | 963,979 |
| 2026-04-28 | 200.96 | 202.99 | 195.97 | 200.17 | -2.06% | 1,664,748 |
| 2026-04-27 | 202.60 | 207.79 | 201.94 | 204.39 | +0.31% | 1,064,401 |
| 2026-04-24 | 201.14 | 206.44 | 198.64 | 203.75 | +1.30% | 1,000,439 |
| 2026-04-23 | 204.89 | 204.93 | 192.80 | 201.14 | -3.20% | 1,166,354 |
| 2026-04-22 | 207.41 | 209.33 | 203.47 | 207.78 | +1.15% | 1,001,648 |
| 2026-04-21 | 208.00 | 212.77 | 205.21 | 205.42 | -1.12% | 770,039 |
| 2026-04-20 | 206.32 | 210.87 | 206.13 | 207.74 | -0.32% | 824,808 |
| 2026-04-17 | 200.14 | 209.28 | 198.28 | 208.40 | +6.27% | 1,427,090 |
| 2026-04-16 | 205.01 | 205.66 | 194.29 | 196.11 | — | 1,849,023 |