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 | 149.90 | 150.08 | 146.92 | 147.08 | -2.52% | 1,869,631 |
| 2026-06-17 | 151.42 | 152.57 | 150.20 | 150.88 | -0.03% | 1,664,900 |
| 2026-06-16 | 150.46 | 151.38 | 148.64 | 150.93 | -0.42% | 1,589,302 |
| 2026-06-15 | 153.07 | 153.32 | 151.26 | 151.56 | -0.99% | 1,683,510 |
| 2026-06-12 | 153.93 | 154.22 | 152.85 | 153.07 | -0.55% | 1,178,040 |
| 2026-06-11 | 152.00 | 154.71 | 151.62 | 153.92 | +3.92% | 2,128,732 |
| 2026-06-10 | 149.03 | 149.72 | 147.91 | 148.12 | -0.67% | 1,437,031 |
| 2026-06-09 | 147.19 | 149.71 | 147.04 | 149.12 | +1.84% | 2,418,942 |
| 2026-06-08 | 147.54 | 148.53 | 146.39 | 146.42 | -1.84% | 2,592,000 |
| 2026-06-05 | 147.65 | 149.16 | 147.44 | 149.16 | +0.51% | 3,570,679 |
| 2026-06-04 | 146.46 | 148.48 | 146.46 | 148.40 | +3.30% | 2,489,180 |
| 2026-06-03 | 142.47 | 144.26 | 142.26 | 143.66 | +0.13% | 1,538,200 |
| 2026-06-02 | 144.01 | 144.46 | 142.64 | 143.48 | -1.51% | 1,473,008 |
| 2026-06-01 | 146.92 | 147.50 | 144.72 | 145.68 | -2.99% | 2,054,500 |
| 2026-05-29 | 151.84 | 152.03 | 150.12 | 150.17 | -0.81% | 1,635,433 |
| 2026-05-28 | 150.13 | 151.74 | 149.96 | 151.40 | +0.19% | 1,643,104 |
| 2026-05-27 | 151.05 | 152.37 | 150.62 | 151.12 | +0.21% | 989,019 |
| 2026-05-26 | 152.30 | 152.49 | 150.32 | 150.80 | -0.80% | 1,047,400 |
| 2026-05-22 | 151.56 | 152.54 | 151.24 | 152.01 | +0.16% | 1,410,600 |
| 2026-05-21 | 150.09 | 152.52 | 149.54 | 151.76 | +0.87% | 965,765 |
| 2026-05-20 | 150.95 | 151.76 | 150.23 | 150.45 | +0.01% | 1,362,929 |
| 2026-05-19 | 149.61 | 151.41 | 149.32 | 150.44 | +0.86% | 999,095 |
| 2026-05-18 | 149.01 | 150.58 | 148.95 | 149.15 | +0.72% | 1,083,235 |
| 2026-05-15 | 150.12 | 150.33 | 147.81 | 148.08 | -1.13% | 829,343 |
| 2026-05-14 | 150.13 | 150.56 | 148.60 | 149.77 | +0.01% | 1,521,800 |
| 2026-05-13 | 148.23 | 150.32 | 148.16 | 149.75 | +1.07% | 1,271,500 |
| 2026-05-12 | 146.29 | 148.56 | 145.88 | 148.16 | +2.02% | 921,800 |
| 2026-05-11 | 146.59 | 147.28 | 144.75 | 145.23 | -0.55% | 2,098,902 |
| 2026-05-08 | 146.45 | 146.67 | 145.48 | 146.03 | +0.44% | 1,067,499 |
| 2026-05-07 | 147.97 | 148.06 | 144.99 | 145.39 | -2.00% | 1,005,070 |
| 2026-05-06 | 147.80 | 148.76 | 147.51 | 148.36 | +1.97% | 1,115,578 |
| 2026-05-05 | 146.62 | 146.65 | 144.79 | 145.50 | +0.61% | 1,328,707 |
| 2026-05-04 | 145.55 | 145.82 | 144.45 | 144.62 | -1.33% | 1,720,723 |
| 2026-05-01 | 148.14 | 148.14 | 146.35 | 146.57 | -0.87% | 1,094,463 |
| 2026-04-30 | 146.51 | 148.58 | 146.22 | 147.85 | +3.44% | 1,402,500 |
| 2026-04-29 | 143.05 | 144.04 | 142.25 | 142.94 | -1.76% | 1,612,454 |
| 2026-04-28 | 144.26 | 145.65 | 142.65 | 145.50 | +0.91% | 2,650,600 |
| 2026-04-27 | 144.67 | 145.71 | 144.12 | 144.19 | -0.88% | 1,604,300 |
| 2026-04-24 | 146.03 | 146.07 | 144.05 | 145.47 | -1.36% | 1,299,765 |
| 2026-04-23 | 147.88 | 148.36 | 146.58 | 147.48 | +0.11% | 1,687,480 |
| 2026-04-22 | 148.58 | 148.58 | 147.12 | 147.32 | -0.44% | 1,026,370 |
| 2026-04-21 | 149.61 | 149.63 | 147.77 | 147.97 | -2.00% | 2,117,600 |
| 2026-04-20 | 151.40 | 152.04 | 150.77 | 150.99 | -0.64% | 1,229,057 |
| 2026-04-17 | 151.55 | 152.54 | 150.75 | 151.97 | +1.50% | 1,070,262 |
| 2026-04-16 | 150.38 | 150.86 | 149.38 | 149.73 | — | 1,066,063 |