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 | 207.33 | 211.39 | 206.50 | 210.69 | +2.95% | 241,272,013 |
| 2026-06-17 | 208.53 | 209.21 | 203.08 | 204.65 | -1.33% | 128,363,500 |
| 2026-06-16 | 211.18 | 211.49 | 207.29 | 207.41 | -2.37% | 125,694,100 |
| 2026-06-15 | 208.92 | 212.71 | 208.34 | 212.45 | +3.54% | 149,936,700 |
| 2026-06-12 | 204.86 | 207.07 | 203.44 | 205.19 | +0.16% | 112,345,315 |
| 2026-06-11 | 201.49 | 205.66 | 199.54 | 204.87 | +2.22% | 158,643,204 |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | -3.73% | 161,746,600 |
| 2026-06-09 | 210.62 | 211.40 | 199.34 | 208.19 | -0.22% | 180,962,500 |
| 2026-06-08 | 210.18 | 210.47 | 206.00 | 208.64 | +1.73% | 138,372,837 |
| 2026-06-05 | 214.53 | 214.87 | 204.33 | 205.10 | -6.20% | 219,655,532 |
| 2026-06-04 | 213.91 | 221.60 | 210.97 | 218.66 | +1.82% | 169,022,200 |
| 2026-06-03 | 221.72 | 222.82 | 214.51 | 214.75 | -3.62% | 160,907,001 |
| 2026-06-02 | 227.18 | 232.28 | 221.35 | 222.82 | -0.69% | 193,400,622 |
| 2026-06-01 | 215.73 | 224.87 | 215.70 | 224.36 | +6.26% | 212,850,700 |
| 2026-05-29 | 214.58 | 217.86 | 211.13 | 211.14 | -1.45% | 289,410,624 |
| 2026-05-28 | 211.28 | 215.52 | 211.22 | 214.25 | +0.78% | 143,996,048 |
| 2026-05-27 | 214.12 | 214.15 | 208.78 | 212.60 | -1.05% | 167,601,200 |
| 2026-05-26 | 216.54 | 218.18 | 212.00 | 214.86 | -0.22% | 187,202,600 |
| 2026-05-22 | 220.90 | 221.01 | 214.80 | 215.33 | -1.90% | 169,275,710 |
| 2026-05-21 | 222.29 | 227.40 | 217.93 | 219.51 | -1.77% | 203,381,800 |
| 2026-05-20 | 223.18 | 226.13 | 220.50 | 223.47 | +1.30% | 184,201,600 |
| 2026-05-19 | 219.62 | 224.48 | 217.91 | 220.61 | -0.77% | 140,948,207 |
| 2026-05-18 | 229.87 | 230.00 | 218.37 | 222.32 | -1.33% | 146,280,900 |
| 2026-05-15 | 229.76 | 231.50 | 224.24 | 225.32 | -4.42% | 180,977,640 |
| 2026-05-14 | 229.85 | 236.54 | 229.30 | 235.74 | +4.39% | 180,782,900 |
| 2026-05-13 | 224.93 | 227.84 | 221.57 | 225.83 | +2.29% | 150,405,400 |
| 2026-05-12 | 218.55 | 223.75 | 214.92 | 220.78 | +0.61% | 159,176,619 |
| 2026-05-11 | 214.04 | 222.30 | 213.89 | 219.44 | +1.97% | 160,685,800 |
| 2026-05-08 | 213.03 | 217.80 | 212.89 | 215.20 | +1.75% | 136,421,400 |
| 2026-05-07 | 208.34 | 214.20 | 206.50 | 211.50 | +1.77% | 168,307,900 |
| 2026-05-06 | 199.89 | 208.27 | 198.61 | 207.83 | +5.77% | 188,362,812 |
| 2026-05-05 | 199.30 | 200.24 | 196.03 | 196.50 | -1.00% | 113,406,620 |
| 2026-05-04 | 199.50 | 201.73 | 194.74 | 198.48 | +0.02% | 125,368,100 |
| 2026-05-01 | 201.28 | 203.00 | 197.12 | 198.45 | -0.56% | 128,647,000 |
| 2026-04-30 | 209.93 | 210.30 | 198.70 | 199.57 | -4.63% | 225,239,200 |
| 2026-04-29 | 212.70 | 212.72 | 207.58 | 209.25 | -1.84% | 123,711,821 |
| 2026-04-28 | 209.49 | 214.73 | 208.20 | 213.17 | -1.59% | 180,275,400 |
| 2026-04-27 | 209.65 | 216.83 | 207.38 | 216.61 | +4.00% | 187,172,421 |
| 2026-04-24 | 199.96 | 210.95 | 199.81 | 208.27 | +4.32% | 214,134,441 |
| 2026-04-23 | 202.46 | 203.83 | 197.22 | 199.64 | -1.41% | 113,561,830 |
| 2026-04-22 | 200.99 | 202.50 | 199.00 | 202.50 | +1.31% | 107,501,042 |
| 2026-04-21 | 202.13 | 202.75 | 199.00 | 199.88 | -1.08% | 107,945,302 |
| 2026-04-20 | 199.98 | 202.17 | 197.84 | 202.06 | +0.19% | 119,381,400 |
| 2026-04-17 | 199.90 | 201.70 | 199.27 | 201.68 | +1.68% | 160,324,417 |
| 2026-04-16 | 197.43 | 199.85 | 195.81 | 198.35 | — | 134,012,900 |