Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $273.70 | $277.08 | $271.46 | $272.72 | 1.3M |
| 2026-06-01 | $275.62 | $277.98 | $273.07 | $274.19 | 1.1M |
| 2026-05-29 | $284.20 | $287.31 | $276.14 | $277.40 | 2.4M |
| 2026-05-28 | $286.13 | $288.67 | $284.00 | $284.33 | 1.5M |
| 2026-05-27 | $281.50 | $286.64 | $281.09 | $285.75 | 1.4M |
| 2026-05-26 | $283.00 | $284.24 | $279.67 | $280.83 | 2.3M |
| 2026-05-22 | $284.08 | $286.56 | $281.96 | $286.24 | 1.4M |
| 2026-05-21 | $281.52 | $285.48 | $279.67 | $282.02 | 1.2M |
| 2026-05-20 | $291.27 | $292.36 | $283.00 | $283.10 | 1.3M |
| 2026-05-19 | $286.08 | $293.25 | $281.33 | $291.28 | 1.3M |
| 2026-05-18 | $286.24 | $290.32 | $283.74 | $286.69 | 1.4M |
| 2026-05-15 | $294.00 | $296.27 | $284.91 | $285.27 | 2.2M |
| 2026-05-14 | $300.90 | $300.90 | $294.22 | $294.93 | 1.4M |
| 2026-05-13 | $298.29 | $303.33 | $296.51 | $300.71 | 2.2M |
| 2026-05-12 | $290.00 | $298.71 | $286.43 | $298.49 | 2.3M |
| 2026-05-11 | $290.39 | $293.00 | $287.00 | $289.07 | 1.7M |
| 2026-05-08 | $285.67 | $288.47 | $283.80 | $288.06 | 1.7M |
| 2026-05-07 | $283.30 | $285.57 | $280.75 | $284.04 | 1.2M |
| 2026-05-06 | $276.52 | $284.82 | $275.76 | $281.98 | 2.6M |
| 2026-05-05 | $279.24 | $280.78 | $274.01 | $275.66 | 1.8M |
| 2026-05-04 | $283.00 | $284.05 | $277.41 | $279.35 | 1.6M |
| 2026-05-01 | $289.08 | $290.14 | $281.31 | $282.90 | 1.5M |
| 2026-04-30 | $293.77 | $293.77 | $280.12 | $290.58 | 2.4M |
| 2026-04-29 | $283.37 | $293.26 | $283.37 | $292.32 | 2.1M |
| 2026-04-28 | $284.67 | $288.90 | $284.29 | $284.92 | 1.8M |
| 2026-04-27 | $275.31 | $284.44 | $275.31 | $282.58 | 1.5M |
| 2026-04-24 | $279.33 | $280.21 | $272.33 | $275.64 | 1.6M |
| 2026-04-23 | $276.27 | $280.36 | $275.42 | $279.72 | 1.7M |
| 2026-04-22 | $277.04 | $280.82 | $274.68 | $274.70 | 1.4M |
| 2026-04-21 | $284.00 | $285.67 | $275.91 | $276.69 | 2.0M |
| 2026-04-20 | $279.78 | $281.00 | $278.11 | $279.92 | 1.3M |
| 2026-04-17 | $275.55 | $279.93 | $274.81 | $278.64 | 1.9M |
| 2026-04-16 | $270.59 | $276.47 | $269.79 | $276.37 | 1.3M |
| 2026-04-15 | $270.97 | $271.53 | $264.90 | $268.63 | 1.9M |
| 2026-04-14 | $273.86 | $276.30 | $271.51 | $272.60 | 0.9M |
| 2026-04-13 | $270.03 | $275.14 | $269.01 | $275.12 | 1.2M |
| 2026-04-10 | $277.87 | $278.41 | $271.15 | $271.25 | 0.9M |
| 2026-04-09 | $275.93 | $279.36 | $275.79 | $278.45 | 0.9M |
| 2026-04-08 | $275.96 | $277.79 | $272.48 | $277.56 | 1.1M |
| 2026-04-07 | $278.36 | $279.00 | $272.67 | $274.25 | 1.5M |
| 2026-04-06 | $271.19 | $276.64 | $269.64 | $275.69 | 1.0M |
| 2026-04-02 | $267.48 | $271.19 | $265.65 | $270.02 | 0.9M |
| 2026-04-01 | $266.55 | $268.91 | $265.27 | $267.32 | 1.2M |
| 2026-03-31 | $259.50 | $267.00 | $258.01 | $266.75 | 1.5M |
| 2026-03-30 | $264.03 | $264.79 | $257.85 | $258.08 | 2.4M |
| 2026-03-27 | $271.79 | $271.79 | $259.82 | $261.96 | 2.3M |
| 2026-03-26 | $269.85 | $273.11 | $269.85 | $272.08 | 1.7M |
| 2026-03-25 | $266.37 | $270.95 | $264.29 | $270.36 | 1.8M |
| 2026-03-24 | $262.02 | $266.76 | $260.61 | $265.87 | 1.3M |
| 2026-03-23 | $265.21 | $265.50 | $259.00 | $261.49 | 2.0M |
| 2026-03-20 | $263.28 | $266.18 | $261.01 | $262.84 | 3.8M |
| 2026-03-19 | $266.44 | $268.71 | $263.33 | $264.57 | 1.5M |
| 2026-03-18 | $262.99 | $268.59 | $259.21 | $264.61 | 1.7M |
| 2026-03-17 | $270.67 | $271.60 | $261.14 | $263.47 | 2.1M |
| 2026-03-16 | $268.81 | $269.84 | $266.02 | $268.35 | 1.2M |
| 2026-03-13 | $270.00 | $270.97 | $265.36 | $267.19 | 1.3M |
| 2026-03-12 | $263.28 | $268.88 | $263.08 | $265.88 | 2.1M |
| 2026-03-11 | $262.41 | $263.55 | $258.14 | $260.87 | 2.1M |
| 2026-03-10 | $269.87 | $270.00 | $262.02 | $262.44 | 2.0M |
| 2026-03-09 | $268.67 | $271.25 | $264.47 | $269.66 | 1.7M |
| 2026-03-06 | $282.39 | $282.39 | $267.77 | $271.63 | 2.1M |
| 2026-03-05 | $280.84 | $282.59 | $279.11 | $281.27 | 1.6M |
| 2026-03-04 | $281.10 | $285.91 | $280.80 | $284.74 | 1.4M |
| 2026-03-03 | $283.00 | $286.43 | $271.78 | $283.93 | 2.7M |
| 2026-03-02 | $288.91 | $292.32 | $287.40 | $290.85 | 1.3M |
| 2026-02-27 | $287.78 | $290.38 | $284.72 | $289.82 | 2.2M |
| 2026-02-26 | $286.75 | $289.59 | $285.86 | $288.82 | 1.2M |
| 2026-02-25 | $283.82 | $287.09 | $281.83 | $284.44 | 1.8M |
| 2026-02-24 | $283.51 | $284.72 | $277.17 | $281.00 | 2.3M |
| 2026-02-23 | $279.10 | $284.36 | $278.72 | $283.18 | 1.6M |
| 2026-02-20 | $285.64 | $286.24 | $277.16 | $280.31 | 1.9M |
| 2026-02-19 | $290.01 | $290.01 | $285.29 | $285.92 | 0.8M |
| 2026-02-18 | $290.34 | $292.13 | $287.61 | $290.12 | 0.9M |
| 2026-02-17 | $294.43 | $297.25 | $289.41 | $290.71 | 1.0M |
| 2026-02-13 | $287.63 | $293.32 | $287.63 | $291.44 | 1.1M |
| 2026-02-12 | $294.73 | $297.00 | $286.50 | $287.61 | 1.4M |
| 2026-02-11 | $286.95 | $296.36 | $283.20 | $294.73 | 2.4M |
| 2026-02-10 | $296.65 | $296.90 | $287.49 | $287.81 | 1.8M |
| 2026-02-09 | $295.00 | $297.00 | $288.70 | $294.40 | 1.7M |
| 2026-02-06 | $283.72 | $297.80 | $283.50 | $292.05 | 2.9M |
| 2026-02-05 | $277.20 | $285.00 | $273.95 | $284.53 | 3.9M |
| 2026-02-04 | $269.80 | $281.87 | $269.16 | $271.71 | 4.1M |
| 2026-02-03 | $271.76 | $276.71 | $271.33 | $275.39 | 1.4M |
| 2026-02-02 | $272.09 | $275.84 | $268.76 | $271.54 | 1.9M |
| 2026-01-30 | $271.51 | $274.11 | $268.45 | $274.11 | 1.8M |
| 2026-01-29 | $273.52 | $276.09 | $270.17 | $271.27 | 1.6M |
| 2026-01-28 | $268.90 | $273.58 | $265.75 | $272.38 | 1.6M |
| 2026-01-27 | $279.00 | $281.39 | $269.58 | $270.09 | 2.2M |
| 2026-01-26 | $279.50 | $281.49 | $277.10 | $280.41 | 1.3M |
| 2026-01-23 | $279.99 | $281.03 | $277.74 | $279.20 | 1.0M |
| 2026-01-22 | $274.75 | $280.73 | $274.26 | $280.39 | 1.4M |
| 2026-01-21 | $271.54 | $276.43 | $270.62 | $274.91 | 1.2M |
| 2026-01-20 | $270.57 | $274.48 | $268.36 | $271.24 | 1.5M |
| 2026-01-16 | $276.32 | $276.96 | $270.77 | $272.21 | 1.7M |
| 2026-01-15 | $271.54 | $278.00 | $268.95 | $277.94 | 1.7M |
| 2026-01-14 | $272.19 | $276.67 | $270.96 | $271.00 | 1.8M |
| 2026-01-13 | $276.49 | $276.50 | $270.31 | $271.81 | 1.0M |
| 2026-01-12 | $279.50 | $279.50 | $270.56 | $276.02 | 1.6M |
| 2026-01-09 | $286.53 | $286.88 | $278.20 | $278.95 | 1.7M |
| 2026-01-08 | $280.31 | $286.73 | $279.51 | $283.91 | 1.4M |
| 2026-01-07 | $287.00 | $287.00 | $277.79 | $279.12 | 1.9M |
| 2026-01-06 | $284.94 | $289.03 | $280.76 | $284.76 | 1.7M |
| 2026-01-05 | $277.62 | $285.17 | $277.15 | $283.97 | 1.5M |
| 2026-01-02 | $276.66 | $280.50 | $274.00 | $279.12 | 1.1M |
| 2025-12-31 | $276.51 | $277.44 | $274.60 | $275.23 | 1.2M |
| 2025-12-30 | $276.02 | $277.32 | $275.00 | $276.48 | 0.8M |
| 2025-12-29 | $277.00 | $277.89 | $275.31 | $276.01 | 1.0M |
| 2025-12-26 | $275.16 | $276.78 | $273.94 | $276.51 | 0.8M |
| 2025-12-24 | $274.00 | $275.71 | $272.56 | $274.86 | 0.6M |
| 2025-12-23 | $275.43 | $275.94 | $273.29 | $273.75 | 1.0M |
| 2025-12-22 | $268.99 | $275.74 | $268.80 | $275.60 | 1.4M |
| 2025-12-19 | $273.48 | $275.39 | $270.72 | $271.89 | 4.2M |
| 2025-12-18 | $273.13 | $275.53 | $270.62 | $274.00 | 1.7M |
| 2025-12-17 | $275.58 | $277.51 | $273.68 | $273.84 | 1.7M |
| 2025-12-16 | $277.49 | $277.68 | $274.68 | $276.11 | 1.6M |
| 2025-12-15 | $276.01 | $278.00 | $274.21 | $277.15 | 1.7M |
| 2025-12-12 | $273.86 | $275.27 | $272.40 | $274.70 | 1.8M |
| 2025-12-11 | $264.91 | $273.53 | $263.79 | $272.26 | 2.1M |
| 2025-12-10 | $262.16 | $264.15 | $261.25 | $262.60 | 1.4M |
| 2025-12-09 | $265.17 | $266.50 | $262.44 | $262.71 | 1.2M |
| 2025-12-08 | $265.44 | $265.50 | $258.27 | $263.54 | 2.5M |
| 2025-12-05 | $268.46 | $269.08 | $263.87 | $265.44 | 1.1M |
| 2025-12-04 | $270.00 | $272.09 | $266.51 | $268.42 | 1.6M |
| 2025-12-03 | $276.00 | $277.96 | $270.06 | $270.32 | 1.9M |