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 | 106.09 | 107.62 | 104.82 | 104.86 | -0.26% | 13,306,400 |
| 2026-06-17 | 109.89 | 110.01 | 104.93 | 105.13 | -4.44% | 4,759,700 |
| 2026-06-16 | 109.05 | 110.83 | 109.05 | 110.02 | +1.09% | 4,986,626 |
| 2026-06-15 | 108.72 | 110.62 | 108.26 | 108.83 | +0.68% | 4,890,000 |
| 2026-06-12 | 109.97 | 110.46 | 107.25 | 108.10 | -0.51% | 3,714,549 |
| 2026-06-11 | 103.75 | 108.66 | 103.65 | 108.65 | +5.22% | 5,086,900 |
| 2026-06-10 | 105.80 | 105.99 | 102.83 | 103.26 | -4.27% | 5,569,621 |
| 2026-06-09 | 108.21 | 109.20 | 106.07 | 107.87 | +0.16% | 5,901,948 |
| 2026-06-08 | 109.27 | 109.36 | 107.62 | 107.70 | -0.77% | 4,544,500 |
| 2026-06-05 | 110.48 | 110.70 | 108.52 | 108.54 | -1.52% | 4,048,200 |
| 2026-06-04 | 109.87 | 111.22 | 109.58 | 110.22 | +1.43% | 5,759,822 |
| 2026-06-03 | 108.84 | 110.95 | 108.37 | 108.67 | -0.24% | 6,303,800 |
| 2026-06-02 | 109.28 | 110.34 | 108.12 | 108.93 | -0.08% | 5,894,400 |
| 2026-06-01 | 105.56 | 109.72 | 105.06 | 109.02 | +2.18% | 6,088,500 |
| 2026-05-29 | 106.60 | 107.31 | 105.39 | 106.69 | +0.02% | 10,465,972 |
| 2026-05-28 | 104.00 | 106.88 | 103.05 | 106.67 | +2.11% | 6,194,822 |
| 2026-05-27 | 102.89 | 104.85 | 102.89 | 104.47 | +2.45% | 6,114,875 |
| 2026-05-26 | 101.51 | 102.67 | 101.44 | 101.97 | +0.94% | 4,610,291 |
| 2026-05-22 | 99.20 | 101.17 | 98.83 | 101.02 | +2.82% | 4,540,934 |
| 2026-05-21 | 98.16 | 99.11 | 97.15 | 98.25 | -0.63% | 4,478,415 |
| 2026-05-20 | 96.70 | 98.96 | 96.15 | 98.87 | +2.11% | 4,792,528 |
| 2026-05-19 | 95.17 | 96.87 | 93.86 | 96.83 | +1.36% | 5,199,507 |
| 2026-05-18 | 96.82 | 97.23 | 94.49 | 95.53 | -3.44% | 6,396,200 |
| 2026-05-15 | 98.17 | 99.31 | 97.53 | 98.93 | +0.52% | 5,567,500 |
| 2026-05-14 | 99.05 | 100.00 | 97.94 | 98.42 | -0.03% | 5,443,700 |
| 2026-05-13 | 98.28 | 99.23 | 98.01 | 98.45 | +0.01% | 5,029,800 |
| 2026-05-12 | 100.39 | 100.39 | 96.90 | 98.44 | -1.56% | 6,197,726 |
| 2026-05-11 | 100.72 | 100.87 | 99.79 | 100.00 | -0.77% | 5,328,000 |
| 2026-05-08 | 100.73 | 101.03 | 100.01 | 100.78 | +0.68% | 4,780,824 |
| 2026-05-07 | 100.36 | 101.11 | 99.35 | 100.10 | +0.21% | 5,808,740 |
| 2026-05-06 | 98.93 | 100.79 | 98.58 | 99.89 | +1.86% | 7,358,700 |
| 2026-05-05 | 96.59 | 98.40 | 96.52 | 98.07 | +1.83% | 7,129,300 |
| 2026-05-04 | 102.32 | 102.83 | 95.98 | 96.31 | -10.47% | 18,538,500 |
| 2026-05-01 | 109.38 | 109.84 | 106.95 | 107.57 | -1.13% | 4,225,215 |
| 2026-04-30 | 106.76 | 109.11 | 106.75 | 108.80 | +2.05% | 6,091,200 |
| 2026-04-29 | 104.60 | 106.75 | 103.36 | 106.61 | +2.57% | 6,216,600 |
| 2026-04-28 | 103.99 | 105.95 | 100.45 | 103.94 | -3.97% | 12,540,129 |
| 2026-04-27 | 107.21 | 108.52 | 107.12 | 108.24 | +1.14% | 6,570,600 |
| 2026-04-24 | 107.38 | 107.74 | 106.46 | 107.02 | -0.65% | 4,168,018 |
| 2026-04-23 | 106.44 | 108.30 | 106.04 | 107.72 | +2.30% | 4,422,800 |
| 2026-04-22 | 107.00 | 107.00 | 105.27 | 105.30 | -0.95% | 3,634,500 |
| 2026-04-21 | 107.53 | 108.15 | 105.58 | 106.31 | -0.75% | 4,082,200 |
| 2026-04-20 | 105.73 | 107.50 | 105.53 | 107.11 | +0.63% | 3,639,307 |
| 2026-04-17 | 106.18 | 107.59 | 105.56 | 106.44 | +1.31% | 5,506,236 |
| 2026-04-16 | 103.36 | 105.74 | 103.36 | 105.06 | — | 5,295,700 |