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 | 169.64 | 171.21 | 169.04 | 170.11 | +0.28% | 2,227,846 |
| 2026-06-17 | 168.62 | 170.05 | 168.22 | 169.64 | +0.01% | 1,480,024 |
| 2026-06-16 | 170.19 | 171.28 | 168.93 | 169.63 | +0.02% | 1,027,958 |
| 2026-06-15 | 168.82 | 170.85 | 168.40 | 169.60 | -0.21% | 1,576,934 |
| 2026-06-12 | 168.22 | 169.99 | 167.77 | 169.96 | +1.03% | 1,540,747 |
| 2026-06-11 | 170.26 | 170.59 | 167.74 | 168.23 | -0.61% | 1,632,528 |
| 2026-06-10 | 168.95 | 169.94 | 167.78 | 169.27 | +0.98% | 1,776,623 |
| 2026-06-09 | 168.29 | 168.92 | 166.69 | 167.62 | -0.16% | 1,793,902 |
| 2026-06-08 | 169.97 | 170.04 | 167.11 | 167.89 | -1.38% | 2,243,800 |
| 2026-06-05 | 168.94 | 171.95 | 168.45 | 170.24 | +1.36% | 1,467,600 |
| 2026-06-04 | 169.78 | 170.13 | 166.33 | 167.96 | -0.20% | 1,701,000 |
| 2026-06-03 | 169.32 | 171.27 | 168.24 | 168.30 | -0.27% | 2,125,026 |
| 2026-06-02 | 168.13 | 168.91 | 166.47 | 168.75 | +0.96% | 1,783,034 |
| 2026-06-01 | 168.10 | 169.06 | 167.11 | 167.15 | -1.17% | 1,992,632 |
| 2026-05-29 | 172.44 | 172.94 | 168.12 | 169.13 | -2.25% | 6,473,400 |
| 2026-05-28 | 174.83 | 176.47 | 172.04 | 173.03 | -1.82% | 1,565,500 |
| 2026-05-27 | 176.78 | 177.86 | 175.15 | 176.24 | -0.83% | 996,700 |
| 2026-05-26 | 176.98 | 178.85 | 176.12 | 177.72 | -0.05% | 1,477,400 |
| 2026-05-22 | 178.18 | 178.48 | 176.31 | 177.81 | +0.20% | 1,472,313 |
| 2026-05-21 | 176.22 | 177.47 | 175.23 | 177.46 | +0.83% | 1,615,214 |
| 2026-05-20 | 178.20 | 179.02 | 175.86 | 176.00 | -0.97% | 2,010,029 |
| 2026-05-19 | 178.64 | 180.56 | 177.57 | 177.73 | -0.44% | 2,326,030 |
| 2026-05-18 | 177.73 | 179.81 | 176.99 | 178.52 | +1.16% | 1,764,600 |
| 2026-05-15 | 180.88 | 181.22 | 176.29 | 176.48 | -2.43% | 1,616,636 |
| 2026-05-14 | 180.28 | 181.37 | 179.65 | 180.87 | +0.51% | 1,622,903 |
| 2026-05-13 | 181.08 | 181.08 | 178.03 | 179.95 | -1.09% | 1,379,331 |
| 2026-05-12 | 182.74 | 183.43 | 180.91 | 181.94 | -0.10% | 903,934 |
| 2026-05-11 | 182.45 | 183.14 | 180.61 | 182.13 | +0.70% | 796,400 |
| 2026-05-08 | 183.49 | 184.83 | 180.85 | 180.87 | -0.54% | 1,136,647 |
| 2026-05-07 | 186.86 | 190.19 | 180.68 | 181.86 | -1.57% | 1,868,800 |
| 2026-05-06 | 188.98 | 188.98 | 183.70 | 184.76 | -1.33% | 906,910 |
| 2026-05-05 | 186.50 | 188.90 | 185.57 | 187.25 | -0.28% | 860,910 |
| 2026-05-04 | 187.23 | 189.69 | 186.67 | 187.77 | -0.41% | 748,128 |
| 2026-05-01 | 188.57 | 191.49 | 187.99 | 188.54 | -0.76% | 676,247 |
| 2026-04-30 | 186.09 | 190.10 | 185.92 | 189.98 | +2.30% | 1,172,300 |
| 2026-04-29 | 186.52 | 187.22 | 185.57 | 185.71 | -0.76% | 696,713 |
| 2026-04-28 | 187.82 | 187.82 | 185.71 | 187.13 | +0.81% | 457,600 |
| 2026-04-27 | 186.49 | 187.50 | 185.56 | 185.62 | +0.09% | 845,208 |
| 2026-04-24 | 187.41 | 187.41 | 185.11 | 185.45 | -1.26% | 617,309 |
| 2026-04-23 | 183.65 | 188.54 | 182.47 | 187.81 | +2.92% | 735,501 |
| 2026-04-22 | 183.96 | 184.65 | 181.32 | 182.49 | -0.24% | 846,021 |
| 2026-04-21 | 187.35 | 187.35 | 182.68 | 182.93 | -1.77% | 608,125 |
| 2026-04-20 | 186.09 | 187.71 | 186.00 | 186.23 | -0.17% | 514,431 |
| 2026-04-17 | 187.34 | 187.34 | 183.77 | 186.54 | -0.77% | 841,227 |
| 2026-04-16 | 185.94 | 188.31 | 185.75 | 187.98 | — | 1,095,804 |