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 | 403.98 | 407.21 | 394.00 | 396.34 | -1.92% | 1,150,100 |
| 2026-06-17 | 410.23 | 412.54 | 402.66 | 404.11 | -2.23% | 478,000 |
| 2026-06-16 | 409.06 | 417.17 | 405.21 | 413.34 | +1.83% | 376,500 |
| 2026-06-15 | 417.58 | 419.83 | 404.92 | 405.92 | -1.82% | 366,800 |
| 2026-06-12 | 414.72 | 417.25 | 409.54 | 413.43 | +0.73% | 329,000 |
| 2026-06-11 | 397.91 | 411.00 | 393.00 | 410.43 | +4.09% | 252,600 |
| 2026-06-10 | 405.00 | 409.66 | 394.29 | 394.29 | -1.87% | 322,917 |
| 2026-06-09 | 400.00 | 403.68 | 393.03 | 401.80 | +1.40% | 313,800 |
| 2026-06-08 | 393.18 | 397.02 | 389.23 | 396.26 | +0.47% | 339,300 |
| 2026-06-05 | 394.03 | 398.79 | 389.64 | 394.41 | -0.52% | 275,900 |
| 2026-06-04 | 392.84 | 401.41 | 386.61 | 396.46 | +0.64% | 252,800 |
| 2026-06-03 | 388.87 | 394.92 | 388.87 | 393.95 | +0.60% | 231,000 |
| 2026-06-02 | 384.36 | 394.62 | 382.55 | 391.59 | +2.29% | 234,046 |
| 2026-06-01 | 383.46 | 384.93 | 374.71 | 382.82 | +0.54% | 234,012 |
| 2026-05-29 | 377.17 | 386.39 | 372.74 | 380.77 | +0.77% | 884,900 |
| 2026-05-28 | 374.88 | 378.16 | 371.80 | 377.87 | -0.14% | 189,300 |
| 2026-05-27 | 376.19 | 380.51 | 373.48 | 378.39 | +0.56% | 223,800 |
| 2026-05-26 | 367.14 | 377.19 | 366.06 | 376.30 | +2.53% | 382,300 |
| 2026-05-22 | 364.49 | 370.00 | 364.48 | 367.00 | +0.69% | 247,110 |
| 2026-05-21 | 362.75 | 364.82 | 359.37 | 364.48 | +0.61% | 416,519 |
| 2026-05-20 | 356.55 | 362.48 | 355.92 | 362.26 | +1.33% | 398,600 |
| 2026-05-19 | 356.71 | 357.80 | 351.75 | 357.49 | -0.70% | 324,400 |
| 2026-05-18 | 360.90 | 363.57 | 357.22 | 360.00 | -0.48% | 259,900 |
| 2026-05-15 | 364.30 | 364.30 | 356.57 | 361.73 | -1.66% | 211,300 |
| 2026-05-14 | 371.39 | 371.39 | 364.67 | 367.84 | -0.27% | 223,300 |
| 2026-05-13 | 361.50 | 371.53 | 361.50 | 368.85 | +2.37% | 364,539 |
| 2026-05-12 | 367.78 | 368.51 | 359.27 | 360.30 | -2.22% | 285,922 |
| 2026-05-11 | 370.65 | 371.96 | 366.36 | 368.47 | -0.22% | 265,800 |
| 2026-05-08 | 370.96 | 372.33 | 367.00 | 369.29 | +0.05% | 245,000 |
| 2026-05-07 | 375.00 | 377.36 | 368.76 | 369.10 | -1.96% | 354,100 |
| 2026-05-06 | 376.85 | 381.00 | 370.19 | 376.48 | +1.19% | 384,600 |
| 2026-05-05 | 364.64 | 373.77 | 363.21 | 372.04 | +2.54% | 255,911 |
| 2026-05-04 | 365.25 | 365.84 | 359.53 | 362.83 | -0.83% | 206,319 |
| 2026-05-01 | 362.62 | 368.22 | 360.05 | 365.85 | +0.92% | 242,300 |
| 2026-04-30 | 356.89 | 365.86 | 355.18 | 362.50 | +0.85% | 270,343 |
| 2026-04-29 | 363.08 | 363.08 | 358.32 | 359.45 | -0.82% | 253,800 |
| 2026-04-28 | 363.45 | 363.99 | 356.00 | 362.42 | +0.43% | 462,108 |
| 2026-04-27 | 352.65 | 363.24 | 349.54 | 360.86 | +2.61% | 432,824 |
| 2026-04-24 | 346.34 | 353.93 | 342.91 | 351.68 | +2.07% | 446,402 |
| 2026-04-23 | 360.00 | 365.00 | 339.69 | 344.55 | -1.80% | 657,233 |
| 2026-04-22 | 336.92 | 351.44 | 336.16 | 350.87 | +4.43% | 618,930 |
| 2026-04-21 | 334.71 | 340.93 | 332.53 | 335.99 | +0.19% | 295,923 |
| 2026-04-20 | 324.43 | 335.84 | 323.78 | 335.36 | +3.02% | 315,400 |
| 2026-04-17 | 320.40 | 328.39 | 320.22 | 325.54 | +1.94% | 281,300 |
| 2026-04-16 | 325.32 | 326.25 | 319.05 | 319.34 | — | 234,129 |