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 | 156.09 | 156.31 | 152.43 | 153.97 | -0.74% | 1,910,700 |
| 2026-06-17 | 155.76 | 157.72 | 154.03 | 155.12 | -1.24% | 2,185,500 |
| 2026-06-16 | 154.98 | 157.08 | 153.90 | 157.07 | +1.35% | 2,102,405 |
| 2026-06-15 | 154.85 | 156.50 | 153.73 | 154.98 | -0.72% | 2,522,414 |
| 2026-06-12 | 154.99 | 156.72 | 154.81 | 156.11 | +0.41% | 1,313,100 |
| 2026-06-11 | 158.94 | 159.64 | 155.42 | 155.47 | -2.24% | 2,235,186 |
| 2026-06-10 | 157.55 | 159.89 | 156.53 | 159.03 | +0.92% | 1,673,958 |
| 2026-06-09 | 153.96 | 158.63 | 153.72 | 157.58 | +2.52% | 1,628,328 |
| 2026-06-08 | 153.95 | 156.41 | 153.68 | 153.71 | -0.97% | 2,076,242 |
| 2026-06-05 | 155.20 | 156.95 | 154.75 | 155.22 | +0.82% | 2,126,718 |
| 2026-06-04 | 153.04 | 154.39 | 152.26 | 153.95 | +2.03% | 2,898,200 |
| 2026-06-03 | 148.62 | 152.56 | 148.21 | 150.89 | +1.21% | 2,625,000 |
| 2026-06-02 | 148.68 | 150.06 | 146.89 | 149.09 | -0.28% | 1,924,000 |
| 2026-06-01 | 149.03 | 150.72 | 148.85 | 149.51 | +0.33% | 1,532,751 |
| 2026-05-29 | 151.12 | 151.47 | 149.01 | 149.02 | -1.34% | 2,293,594 |
| 2026-05-28 | 152.21 | 154.35 | 150.78 | 151.05 | -0.32% | 1,517,413 |
| 2026-05-27 | 153.69 | 155.22 | 151.54 | 151.54 | -1.39% | 1,063,133 |
| 2026-05-26 | 154.62 | 156.07 | 153.59 | 153.68 | -1.30% | 1,265,100 |
| 2026-05-22 | 155.47 | 157.04 | 155.00 | 155.71 | -0.04% | 750,932 |
| 2026-05-21 | 155.66 | 157.45 | 154.36 | 155.77 | -0.77% | 1,077,605 |
| 2026-05-20 | 156.63 | 158.33 | 155.40 | 156.98 | -0.25% | 1,398,037 |
| 2026-05-19 | 158.96 | 161.91 | 157.37 | 157.37 | -0.98% | 1,897,566 |
| 2026-05-18 | 156.01 | 159.46 | 156.01 | 158.92 | +1.48% | 1,106,200 |
| 2026-05-15 | 156.88 | 158.21 | 155.46 | 156.61 | +1.09% | 1,643,123 |
| 2026-05-14 | 152.07 | 155.75 | 151.63 | 154.92 | +1.81% | 1,613,339 |
| 2026-05-13 | 149.64 | 152.29 | 148.84 | 152.16 | +0.60% | 2,762,700 |
| 2026-05-12 | 152.85 | 153.50 | 151.18 | 151.25 | +0.18% | 2,119,280 |
| 2026-05-11 | 153.08 | 153.45 | 150.25 | 150.98 | -0.55% | 1,446,531 |
| 2026-05-08 | 153.88 | 154.92 | 151.61 | 151.82 | -1.14% | 2,308,105 |
| 2026-05-07 | 153.60 | 154.56 | 152.66 | 153.57 | +0.06% | 2,163,100 |
| 2026-05-06 | 157.64 | 157.90 | 153.31 | 153.48 | -2.65% | 2,365,853 |
| 2026-05-05 | 160.35 | 160.35 | 157.48 | 157.66 | -1.84% | 1,284,543 |
| 2026-05-04 | 160.76 | 162.09 | 159.41 | 160.61 | -0.38% | 942,600 |
| 2026-05-01 | 166.04 | 166.55 | 161.08 | 161.23 | -2.12% | 1,265,600 |
| 2026-04-30 | 163.43 | 165.18 | 162.91 | 164.72 | +0.59% | 1,272,832 |
| 2026-04-29 | 163.45 | 164.00 | 161.00 | 163.75 | +0.13% | 1,598,700 |
| 2026-04-28 | 163.00 | 163.65 | 160.32 | 163.54 | +1.24% | 1,676,200 |
| 2026-04-27 | 165.46 | 167.01 | 161.49 | 161.54 | -2.73% | 1,444,200 |
| 2026-04-24 | 168.75 | 169.32 | 165.74 | 166.07 | -1.67% | 1,428,721 |
| 2026-04-23 | 162.50 | 170.39 | 161.23 | 168.89 | +7.91% | 2,736,500 |
| 2026-04-22 | 157.85 | 158.78 | 155.32 | 156.51 | -0.90% | 2,246,300 |
| 2026-04-21 | 159.30 | 159.65 | 156.49 | 157.93 | -1.22% | 2,485,629 |
| 2026-04-20 | 159.73 | 160.87 | 159.23 | 159.88 | +0.16% | 1,048,900 |
| 2026-04-17 | 160.71 | 160.82 | 158.20 | 159.63 | -0.23% | 1,333,200 |
| 2026-04-16 | 159.59 | 162.12 | 159.59 | 159.99 | — | 1,098,300 |