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 | 100.21 | 102.29 | 99.15 | 99.49 | -1.27% | 1,560,818 |
| 2026-06-17 | 101.64 | 101.64 | 98.59 | 100.77 | -1.23% | 1,549,700 |
| 2026-06-16 | 102.60 | 103.05 | 99.42 | 102.03 | +0.29% | 1,378,190 |
| 2026-06-15 | 100.60 | 101.84 | 100.60 | 101.73 | +0.53% | 1,087,300 |
| 2026-06-12 | 99.84 | 101.38 | 98.84 | 101.19 | +2.21% | 1,234,300 |
| 2026-06-11 | 100.99 | 101.29 | 98.57 | 99.00 | -1.97% | 2,061,404 |
| 2026-06-10 | 99.70 | 101.05 | 98.87 | 100.99 | +1.31% | 1,128,450 |
| 2026-06-09 | 98.28 | 100.36 | 97.51 | 99.68 | +1.42% | 1,781,602 |
| 2026-06-08 | 102.01 | 102.01 | 97.75 | 98.28 | -4.15% | 1,897,000 |
| 2026-06-05 | 101.59 | 103.38 | 101.33 | 102.53 | +1.92% | 2,372,400 |
| 2026-06-04 | 102.65 | 103.11 | 100.48 | 100.60 | +0.17% | 1,674,136 |
| 2026-06-03 | 98.06 | 101.38 | 97.41 | 100.43 | +2.50% | 2,692,400 |
| 2026-06-02 | 99.87 | 99.87 | 94.25 | 97.98 | -2.21% | 3,056,075 |
| 2026-06-01 | 100.47 | 104.29 | 99.81 | 100.19 | -0.06% | 2,700,600 |
| 2026-05-29 | 99.65 | 100.35 | 98.82 | 100.25 | +0.60% | 2,694,121 |
| 2026-05-28 | 100.79 | 101.23 | 99.34 | 99.65 | -1.22% | 2,659,621 |
| 2026-05-27 | 101.29 | 102.06 | 100.00 | 100.88 | -1.37% | 2,121,807 |
| 2026-05-26 | 105.47 | 106.04 | 101.58 | 102.28 | -3.69% | 2,252,307 |
| 2026-05-22 | 105.58 | 107.39 | 105.15 | 106.20 | +0.48% | 1,928,400 |
| 2026-05-21 | 106.71 | 107.32 | 103.48 | 105.69 | -0.96% | 2,418,430 |
| 2026-05-20 | 109.97 | 109.98 | 106.11 | 106.71 | -3.73% | 2,223,027 |
| 2026-05-19 | 112.43 | 113.39 | 110.75 | 110.84 | -1.41% | 2,288,348 |
| 2026-05-18 | 110.34 | 113.08 | 110.04 | 112.43 | +1.34% | 1,251,200 |
| 2026-05-15 | 110.97 | 111.50 | 108.02 | 110.94 | +1.06% | 1,060,873 |
| 2026-05-14 | 109.87 | 111.20 | 108.38 | 109.78 | -0.08% | 956,432 |
| 2026-05-13 | 109.22 | 110.35 | 105.91 | 109.87 | +0.60% | 1,387,114 |
| 2026-05-12 | 109.94 | 110.69 | 109.09 | 109.21 | -0.66% | 1,168,428 |
| 2026-05-11 | 108.81 | 110.47 | 108.26 | 109.94 | +1.04% | 1,215,000 |
| 2026-05-08 | 110.75 | 111.59 | 108.48 | 108.81 | -1.48% | 927,300 |
| 2026-05-07 | 108.51 | 111.20 | 108.05 | 110.45 | +0.93% | 1,596,427 |
| 2026-05-06 | 110.21 | 111.01 | 107.85 | 109.43 | -0.71% | 1,108,125 |
| 2026-05-05 | 112.18 | 113.28 | 109.56 | 110.21 | -2.09% | 1,030,613 |
| 2026-05-04 | 112.27 | 114.14 | 111.50 | 112.56 | +0.79% | 1,208,300 |
| 2026-05-01 | 113.44 | 114.38 | 111.45 | 111.68 | -1.39% | 1,097,807 |
| 2026-04-30 | 117.09 | 117.51 | 113.08 | 113.25 | -4.12% | 1,590,200 |
| 2026-04-29 | 107.81 | 118.26 | 107.05 | 118.12 | +5.13% | 3,343,500 |
| 2026-04-28 | 112.97 | 113.15 | 111.04 | 112.36 | +0.83% | 1,723,701 |
| 2026-04-27 | 113.73 | 114.08 | 111.09 | 111.44 | -1.63% | 1,914,302 |
| 2026-04-24 | 112.89 | 113.62 | 110.72 | 113.29 | -0.29% | 1,465,000 |
| 2026-04-23 | 114.04 | 114.50 | 111.86 | 113.62 | -0.37% | 1,060,800 |
| 2026-04-22 | 115.07 | 116.00 | 112.95 | 114.04 | -0.45% | 1,511,200 |
| 2026-04-21 | 115.87 | 115.87 | 113.77 | 114.56 | -0.49% | 1,432,631 |
| 2026-04-20 | 118.18 | 118.48 | 114.53 | 115.12 | -2.72% | 1,354,116 |
| 2026-04-17 | 121.37 | 121.37 | 116.25 | 118.34 | -2.97% | 1,425,126 |
| 2026-04-16 | 120.88 | 122.48 | 119.90 | 121.96 | — | 1,398,259 |