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 | 136.19 | 136.78 | 132.84 | 133.88 | -0.53% | 6,109,547 |
| 2026-06-17 | 139.84 | 140.79 | 133.73 | 134.59 | -4.74% | 6,811,338 |
| 2026-06-16 | 141.05 | 142.00 | 137.46 | 141.28 | +0.84% | 4,736,068 |
| 2026-06-15 | 140.01 | 142.22 | 139.69 | 140.10 | -0.31% | 3,519,500 |
| 2026-06-12 | 139.46 | 140.79 | 137.76 | 140.53 | +1.12% | 3,172,188 |
| 2026-06-11 | 140.20 | 141.47 | 138.74 | 138.98 | -0.97% | 3,079,528 |
| 2026-06-10 | 141.94 | 142.48 | 140.05 | 140.34 | -0.86% | 3,296,534 |
| 2026-06-09 | 138.50 | 142.47 | 137.90 | 141.56 | +1.81% | 5,706,876 |
| 2026-06-08 | 141.00 | 141.00 | 138.40 | 139.05 | -1.73% | 6,302,228 |
| 2026-06-05 | 142.60 | 143.22 | 139.00 | 141.50 | -0.39% | 5,650,080 |
| 2026-06-04 | 141.74 | 144.49 | 141.14 | 142.06 | +2.61% | 4,707,927 |
| 2026-06-03 | 141.99 | 142.00 | 136.90 | 138.45 | -2.76% | 5,910,015 |
| 2026-06-02 | 145.27 | 145.39 | 136.67 | 142.38 | -1.78% | 9,903,900 |
| 2026-06-01 | 148.01 | 148.88 | 143.01 | 144.96 | -1.95% | 5,439,900 |
| 2026-05-29 | 147.80 | 150.05 | 147.10 | 147.85 | -0.30% | 8,078,398 |
| 2026-05-28 | 149.03 | 150.45 | 147.89 | 148.30 | -0.94% | 3,994,823 |
| 2026-05-27 | 149.86 | 150.55 | 148.11 | 149.71 | -0.62% | 3,525,890 |
| 2026-05-26 | 152.56 | 152.81 | 149.97 | 150.64 | -1.52% | 2,955,816 |
| 2026-05-22 | 151.28 | 153.72 | 151.16 | 152.97 | +0.98% | 2,827,800 |
| 2026-05-21 | 150.37 | 151.84 | 149.67 | 151.49 | -0.13% | 4,175,051 |
| 2026-05-20 | 153.22 | 153.74 | 151.51 | 151.69 | -1.57% | 3,770,400 |
| 2026-05-19 | 156.64 | 157.39 | 154.08 | 154.11 | -1.21% | 3,486,387 |
| 2026-05-18 | 154.33 | 157.18 | 153.64 | 155.99 | +1.06% | 3,265,428 |
| 2026-05-15 | 156.37 | 157.00 | 154.04 | 154.36 | -0.87% | 2,191,156 |
| 2026-05-14 | 155.82 | 156.00 | 154.01 | 155.72 | +0.59% | 1,989,724 |
| 2026-05-13 | 154.77 | 155.62 | 152.67 | 154.80 | -0.65% | 2,097,929 |
| 2026-05-12 | 158.11 | 158.90 | 155.35 | 155.81 | -1.27% | 2,810,740 |
| 2026-05-11 | 155.06 | 157.86 | 154.05 | 157.82 | +1.28% | 2,886,900 |
| 2026-05-08 | 156.08 | 156.97 | 153.59 | 155.82 | -0.19% | 2,953,022 |
| 2026-05-07 | 152.42 | 156.35 | 152.35 | 156.11 | +1.77% | 3,549,724 |
| 2026-05-06 | 155.27 | 155.85 | 153.30 | 153.40 | -1.21% | 3,104,516 |
| 2026-05-05 | 157.01 | 157.41 | 153.45 | 155.28 | -0.74% | 4,650,641 |
| 2026-05-04 | 154.30 | 158.58 | 154.30 | 156.44 | +1.09% | 3,988,100 |
| 2026-05-01 | 159.06 | 161.00 | 154.74 | 154.75 | -2.11% | 3,222,608 |
| 2026-04-30 | 155.06 | 161.34 | 152.50 | 158.09 | +1.22% | 5,847,499 |
| 2026-04-29 | 155.00 | 156.45 | 153.96 | 156.19 | -0.07% | 2,794,948 |
| 2026-04-28 | 158.90 | 159.69 | 156.05 | 156.30 | -0.41% | 2,772,006 |
| 2026-04-27 | 159.42 | 159.44 | 156.87 | 156.95 | -0.95% | 2,956,939 |
| 2026-04-24 | 156.40 | 158.94 | 155.83 | 158.45 | +0.62% | 2,975,330 |
| 2026-04-23 | 158.16 | 159.25 | 155.31 | 157.48 | -0.84% | 2,593,840 |
| 2026-04-22 | 159.59 | 160.29 | 158.06 | 158.82 | +0.12% | 2,239,023 |
| 2026-04-21 | 160.90 | 161.93 | 158.29 | 158.63 | -1.23% | 3,103,800 |
| 2026-04-20 | 161.41 | 163.00 | 160.30 | 160.61 | -0.39% | 2,752,600 |
| 2026-04-17 | 164.00 | 164.33 | 159.84 | 161.24 | -1.53% | 4,881,744 |
| 2026-04-16 | 165.07 | 165.89 | 162.90 | 163.75 | — | 2,847,551 |