Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $171.09 | $173.61 | $168.34 | $173.31 | 2.8M |
| 2026-06-01 | $170.75 | $174.25 | $169.65 | $172.90 | 1.9M |
| 2026-05-29 | $171.60 | $173.00 | $170.32 | $171.26 | 4.3M |
| 2026-05-28 | $169.09 | $173.84 | $168.71 | $173.06 | 2.1M |
| 2026-05-27 | $171.09 | $172.79 | $168.66 | $169.86 | 2.8M |
| 2026-05-26 | $172.38 | $172.72 | $170.23 | $171.09 | 1.4M |
| 2026-05-22 | $172.31 | $174.99 | $171.51 | $172.93 | 1.3M |
| 2026-05-21 | $171.26 | $174.19 | $169.79 | $172.36 | 1.9M |
| 2026-05-20 | $171.39 | $171.67 | $169.30 | $171.36 | 1.7M |
| 2026-05-19 | $174.29 | $176.00 | $171.76 | $172.20 | 1.9M |
| 2026-05-18 | $168.35 | $175.14 | $168.35 | $174.51 | 2.2M |
| 2026-05-15 | $167.48 | $169.46 | $166.26 | $168.31 | 2.8M |
| 2026-05-14 | $163.74 | $166.09 | $163.66 | $165.95 | 1.7M |
| 2026-05-13 | $164.17 | $165.64 | $161.16 | $163.55 | 1.9M |
| 2026-05-12 | $166.22 | $167.77 | $164.67 | $165.42 | 2.0M |
| 2026-05-11 | $166.78 | $167.10 | $163.45 | $164.67 | 2.1M |
| 2026-05-08 | $170.04 | $171.03 | $166.77 | $166.97 | 1.6M |
| 2026-05-07 | $168.74 | $171.89 | $168.06 | $170.04 | 1.8M |
| 2026-05-06 | $169.31 | $172.21 | $168.71 | $169.36 | 3.4M |
| 2026-05-05 | $166.89 | $170.26 | $165.46 | $169.25 | 1.6M |
| 2026-05-04 | $168.73 | $169.26 | $165.73 | $166.89 | 1.7M |
| 2026-05-01 | $175.91 | $176.86 | $169.30 | $169.61 | 1.6M |
| 2026-04-30 | $173.70 | $175.43 | $173.13 | $174.71 | 2.8M |
| 2026-04-29 | $173.21 | $174.37 | $170.71 | $173.95 | 1.6M |
| 2026-04-28 | $174.76 | $175.73 | $172.24 | $174.22 | 1.8M |
| 2026-04-27 | $175.27 | $176.52 | $173.61 | $174.04 | 1.8M |
| 2026-04-24 | $176.05 | $177.03 | $173.42 | $175.90 | 1.6M |
| 2026-04-23 | $174.23 | $178.25 | $174.00 | $177.62 | 2.3M |
| 2026-04-22 | $176.32 | $176.85 | $173.54 | $174.66 | 1.4M |
| 2026-04-21 | $177.90 | $179.17 | $175.28 | $176.26 | 2.0M |
| 2026-04-20 | $178.46 | $180.24 | $177.67 | $178.69 | 1.7M |
| 2026-04-17 | $179.33 | $180.70 | $177.50 | $179.17 | 1.6M |
| 2026-04-16 | $176.49 | $178.74 | $176.44 | $177.52 | 1.8M |
| 2026-04-15 | $175.96 | $177.28 | $174.83 | $176.46 | 2.3M |
| 2026-04-14 | $175.68 | $176.64 | $174.81 | $176.14 | 2.1M |
| 2026-04-13 | $174.93 | $176.39 | $173.62 | $175.68 | 1.9M |
| 2026-04-10 | $173.99 | $175.65 | $173.17 | $174.93 | 2.4M |
| 2026-04-09 | $173.28 | $174.32 | $172.15 | $174.15 | 1.8M |
| 2026-04-08 | $171.57 | $176.79 | $171.57 | $174.59 | 2.5M |
| 2026-04-07 | $172.03 | $172.46 | $168.99 | $170.28 | 2.5M |
| 2026-04-06 | $173.43 | $174.97 | $171.56 | $171.69 | 1.7M |
| 2026-04-02 | $170.58 | $175.27 | $170.24 | $174.34 | 2.4M |
| 2026-04-01 | $167.80 | $172.68 | $167.55 | $172.04 | 3.0M |
| 2026-03-31 | $169.44 | $169.98 | $166.23 | $169.14 | 3.7M |
| 2026-03-30 | $167.11 | $170.31 | $166.25 | $168.66 | 3.1M |
| 2026-03-27 | $167.98 | $168.79 | $165.60 | $165.71 | 2.7M |
| 2026-03-26 | $176.47 | $176.47 | $168.02 | $168.85 | 3.6M |
| 2026-03-25 | $184.18 | $186.05 | $173.59 | $176.85 | 3.2M |
| 2026-03-24 | $181.26 | $181.26 | $177.53 | $178.13 | 2.3M |
| 2026-03-23 | $181.70 | $184.33 | $180.00 | $181.21 | 2.7M |
| 2026-03-20 | $181.81 | $183.53 | $177.94 | $179.34 | 3.8M |
| 2026-03-19 | $185.39 | $186.53 | $178.64 | $181.83 | 2.9M |
| 2026-03-18 | $190.90 | $192.43 | $185.02 | $185.44 | 3.5M |
| 2026-03-17 | $193.64 | $195.14 | $192.00 | $192.84 | 1.7M |
| 2026-03-16 | $194.46 | $195.44 | $192.27 | $192.74 | 1.7M |
| 2026-03-13 | $194.38 | $195.62 | $192.12 | $194.28 | 2.3M |
| 2026-03-12 | $198.04 | $200.08 | $193.00 | $193.26 | 3.1M |
| 2026-03-11 | $194.72 | $203.43 | $191.35 | $198.34 | 5.0M |
| 2026-03-10 | $199.31 | $199.97 | $194.41 | $196.28 | 2.0M |
| 2026-03-09 | $203.20 | $203.44 | $198.10 | $200.77 | 1.9M |
| 2026-03-06 | $204.94 | $206.53 | $200.77 | $203.61 | 2.4M |
| 2026-03-05 | $199.20 | $209.08 | $196.50 | $204.53 | 4.0M |
| 2026-03-04 | $201.24 | $202.78 | $199.76 | $200.12 | 1.4M |
| 2026-03-03 | $201.40 | $203.00 | $198.66 | $201.55 | 1.5M |
| 2026-03-02 | $200.29 | $202.42 | $198.58 | $201.60 | 1.2M |
| 2026-02-27 | $198.90 | $203.00 | $196.95 | $201.13 | 2.1M |
| 2026-02-26 | $198.07 | $200.08 | $196.94 | $198.28 | 2.1M |
| 2026-02-25 | $198.43 | $199.21 | $196.31 | $196.78 | 2.8M |
| 2026-02-24 | $197.90 | $199.72 | $197.20 | $198.55 | 1.9M |
| 2026-02-23 | $199.94 | $200.70 | $197.72 | $198.33 | 1.3M |
| 2026-02-20 | $195.86 | $200.13 | $195.86 | $200.02 | 1.8M |
| 2026-02-19 | $196.55 | $198.15 | $196.27 | $197.97 | 1.6M |
| 2026-02-18 | $195.25 | $196.53 | $193.19 | $196.41 | 1.0M |
| 2026-02-17 | $193.74 | $197.27 | $193.74 | $194.92 | 1.4M |
| 2026-02-13 | $196.10 | $197.49 | $192.35 | $193.44 | 1.9M |
| 2026-02-12 | $200.24 | $202.35 | $194.73 | $196.10 | 2.3M |
| 2026-02-11 | $199.47 | $202.50 | $199.40 | $200.36 | 1.8M |
| 2026-02-10 | $194.35 | $202.10 | $194.35 | $199.31 | 2.6M |
| 2026-02-09 | $196.05 | $196.80 | $194.62 | $194.76 | 1.5M |
| 2026-02-06 | $194.28 | $196.33 | $193.93 | $195.87 | 1.7M |
| 2026-02-05 | $193.63 | $196.90 | $192.39 | $194.11 | 2.3M |
| 2026-02-04 | $191.85 | $194.86 | $190.39 | $192.61 | 3.0M |
| 2026-02-03 | $187.70 | $191.14 | $186.14 | $190.73 | 3.0M |
| 2026-02-02 | $190.97 | $192.39 | $188.65 | $190.91 | 1.9M |
| 2026-01-30 | $189.15 | $191.68 | $188.51 | $191.39 | 1.8M |
| 2026-01-29 | $188.97 | $191.05 | $188.05 | $189.65 | 1.4M |
| 2026-01-28 | $190.54 | $190.98 | $188.80 | $189.16 | 1.4M |
| 2026-01-27 | $192.42 | $193.23 | $190.84 | $191.21 | 1.1M |
| 2026-01-26 | $192.74 | $194.82 | $192.53 | $193.89 | 1.6M |
| 2026-01-23 | $193.07 | $195.05 | $192.44 | $192.96 | 1.4M |
| 2026-01-22 | $195.78 | $196.47 | $192.45 | $193.07 | 1.8M |
| 2026-01-21 | $193.70 | $197.47 | $192.89 | $195.41 | 2.1M |
| 2026-01-20 | $193.54 | $194.78 | $192.65 | $193.74 | 2.6M |
| 2026-01-16 | $196.13 | $196.13 | $193.68 | $195.42 | 2.7M |
| 2026-01-15 | $195.41 | $197.22 | $194.10 | $195.58 | 1.8M |
| 2026-01-14 | $194.54 | $195.67 | $192.02 | $194.23 | 1.7M |
| 2026-01-13 | $193.35 | $194.27 | $190.04 | $192.72 | 1.6M |
| 2026-01-12 | $192.51 | $194.73 | $192.17 | $193.03 | 1.6M |
| 2026-01-09 | $189.66 | $194.47 | $189.66 | $193.12 | 1.8M |
| 2026-01-08 | $185.88 | $190.32 | $185.72 | $190.26 | 1.6M |
| 2026-01-07 | $187.86 | $189.19 | $186.14 | $186.70 | 1.8M |
| 2026-01-06 | $184.86 | $188.16 | $184.26 | $187.38 | 1.5M |
| 2026-01-05 | $184.15 | $187.25 | $183.14 | $185.46 | 1.4M |
| 2026-01-02 | $187.58 | $187.59 | $184.46 | $184.88 | 1.4M |
| 2025-12-31 | $190.26 | $190.62 | $188.04 | $188.07 | 1.0M |
| 2025-12-30 | $190.25 | $191.32 | $189.68 | $190.35 | 0.8M |
| 2025-12-29 | $191.57 | $192.22 | $190.20 | $191.04 | 1.0M |
| 2025-12-26 | $190.75 | $191.86 | $190.30 | $191.14 | 0.6M |
| 2025-12-24 | $190.19 | $191.54 | $190.19 | $191.18 | 0.6M |
| 2025-12-23 | $191.99 | $192.79 | $189.86 | $190.66 | 1.4M |
| 2025-12-22 | $186.61 | $193.31 | $186.38 | $191.99 | 1.8M |
| 2025-12-19 | $189.60 | $189.60 | $186.86 | $187.57 | 7.3M |
| 2025-12-18 | $192.08 | $196.05 | $186.52 | $189.89 | 3.1M |
| 2025-12-17 | $186.98 | $189.56 | $186.77 | $187.37 | 2.5M |
| 2025-12-16 | $189.16 | $189.32 | $186.67 | $187.62 | 2.2M |
| 2025-12-15 | $189.48 | $190.82 | $187.53 | $188.45 | 3.7M |
| 2025-12-12 | $188.91 | $189.29 | $186.31 | $187.53 | 2.8M |
| 2025-12-11 | $185.73 | $189.12 | $185.62 | $188.83 | 1.5M |
| 2025-12-10 | $183.15 | $186.10 | $182.69 | $185.54 | 1.5M |
| 2025-12-09 | $183.17 | $184.30 | $182.75 | $183.15 | 1.3M |
| 2025-12-08 | $186.14 | $186.14 | $182.82 | $182.98 | 1.8M |
| 2025-12-05 | $184.12 | $186.98 | $183.80 | $186.75 | 1.7M |
| 2025-12-04 | $185.45 | $186.55 | $183.28 | $184.03 | 1.2M |
| 2025-12-03 | $184.19 | $185.21 | $183.35 | $184.71 | 1.5M |