Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $288.46 | $291.87 | $288.40 | $291.66 | 18.2M |
| 2026-06-01 | $288.37 | $290.61 | $286.27 | $288.98 | 23.8M |
| 2026-05-29 | $291.38 | $291.41 | $288.33 | $290.43 | 27.0M |
| 2026-05-28 | $289.64 | $292.74 | $287.98 | $292.03 | 23.7M |
| 2026-05-27 | $291.16 | $291.72 | $289.31 | $290.37 | 24.5M |
| 2026-05-26 | $288.39 | $290.55 | $287.74 | $290.51 | 24.5M |
| 2026-05-22 | $284.10 | $286.61 | $283.67 | $285.12 | 23.8M |
| 2026-05-21 | $278.66 | $283.68 | $277.15 | $282.49 | 31.7M |
| 2026-05-20 | $274.91 | $280.09 | $273.41 | $279.87 | 31.6M |
| 2026-05-19 | $273.81 | $275.08 | $270.63 | $273.00 | 30.3M |
| 2026-05-18 | $278.74 | $279.08 | $273.94 | $275.97 | 27.2M |
| 2026-05-15 | $280.30 | $280.33 | $277.24 | $277.60 | 35.4M |
| 2026-05-14 | $283.84 | $285.66 | $281.96 | $284.45 | 17.4M |
| 2026-05-13 | $282.92 | $283.56 | $279.93 | $282.67 | 20.7M |
| 2026-05-12 | $284.04 | $284.06 | $278.28 | $282.57 | 27.4M |
| 2026-05-11 | $284.92 | $287.05 | $284.59 | $285.33 | 20.2M |
| 2026-05-08 | $284.04 | $284.97 | $282.61 | $284.17 | 22.5M |
| 2026-05-07 | $287.53 | $287.58 | $281.15 | $282.26 | 28.4M |
| 2026-05-06 | $285.36 | $287.05 | $283.36 | $286.80 | 23.3M |
| 2026-05-05 | $280.13 | $282.95 | $280.00 | $282.56 | 24.9M |
| 2026-05-04 | $278.70 | $280.79 | $276.10 | $277.88 | 28.6M |
| 2026-05-01 | $278.66 | $279.81 | $276.57 | $279.28 | 28.9M |
| 2026-04-30 | $273.13 | $278.22 | $272.44 | $277.97 | 29.2M |
| 2026-04-29 | $273.92 | $274.38 | $270.36 | $272.08 | 29.4M |
| 2026-04-28 | $276.05 | $276.97 | $272.92 | $273.91 | 24.1M |
| 2026-04-27 | $276.82 | $278.24 | $276.25 | $277.14 | 23.4M |
| 2026-04-24 | $276.67 | $278.13 | $274.23 | $276.65 | 21.6M |
| 2026-04-23 | $276.73 | $277.87 | $271.95 | $275.52 | 32.9M |
| 2026-04-22 | $277.59 | $278.01 | $274.90 | $276.48 | 20.3M |
| 2026-04-21 | $278.18 | $279.79 | $273.76 | $274.51 | 32.2M |
| 2026-04-20 | $274.65 | $277.67 | $274.53 | $277.35 | 23.0M |
| 2026-04-17 | $273.74 | $277.63 | $273.12 | $275.78 | 46.5M |
| 2026-04-16 | $269.45 | $270.35 | $268.05 | $269.95 | 30.8M |
| 2026-04-15 | $268.78 | $269.59 | $267.59 | $269.39 | 21.7M |
| 2026-04-14 | $267.09 | $269.42 | $266.28 | $268.72 | 24.3M |
| 2026-04-13 | $260.24 | $265.36 | $260.02 | $265.07 | 23.8M |
| 2026-04-10 | $262.40 | $262.75 | $260.34 | $261.30 | 22.4M |
| 2026-04-09 | $258.78 | $262.90 | $258.78 | $261.96 | 26.8M |
| 2026-04-08 | $261.52 | $262.27 | $258.41 | $260.47 | 46.7M |
| 2026-04-07 | $251.21 | $253.48 | $249.52 | $252.91 | 34.9M |
| 2026-04-06 | $250.99 | $253.05 | $250.25 | $252.36 | 22.2M |
| 2026-04-02 | $244.94 | $252.37 | $244.87 | $251.29 | 30.4M |
| 2026-04-01 | $249.92 | $252.44 | $249.11 | $249.56 | 51.3M |
| 2026-03-31 | $243.04 | $248.92 | $242.24 | $248.00 | 58.7M |
| 2026-03-30 | $245.35 | $245.37 | $238.69 | $239.61 | 51.3M |
| 2026-03-27 | $246.01 | $246.74 | $242.41 | $243.10 | 48.1M |
| 2026-03-26 | $248.89 | $251.86 | $247.16 | $247.44 | 46.8M |
| 2026-03-25 | $251.74 | $253.07 | $249.52 | $251.82 | 45.7M |
| 2026-03-24 | $245.51 | $250.16 | $244.60 | $248.78 | 45.2M |
| 2026-03-23 | $247.17 | $251.36 | $246.11 | $247.45 | 78.7M |
| 2026-03-20 | $246.97 | $247.50 | $240.33 | $242.22 | 76.7M |
| 2026-03-19 | $243.03 | $250.09 | $242.52 | $247.63 | 59.2M |
| 2026-03-18 | $248.41 | $249.23 | $245.88 | $246.02 | 43.2M |
| 2026-03-17 | $249.87 | $251.71 | $248.96 | $250.05 | 40.6M |
| 2026-03-16 | $249.76 | $251.47 | $248.31 | $248.92 | 48.8M |
| 2026-03-13 | $249.26 | $250.61 | $245.54 | $246.59 | 53.9M |
| 2026-03-12 | $248.94 | $249.81 | $246.58 | $247.41 | 61.8M |
| 2026-03-11 | $252.34 | $254.38 | $250.58 | $252.85 | 50.4M |
| 2026-03-10 | $252.96 | $257.65 | $252.40 | $253.36 | 55.9M |
| 2026-03-09 | $247.59 | $254.65 | $244.39 | $253.62 | 65.4M |
| 2026-03-06 | $251.49 | $253.30 | $249.94 | $250.89 | 64.2M |
| 2026-03-05 | $258.99 | $260.76 | $254.16 | $256.76 | 60.4M |
| 2026-03-04 | $261.20 | $262.96 | $258.82 | $261.76 | 38.0M |
| 2026-03-03 | $256.80 | $261.12 | $253.31 | $259.24 | 59.5M |
| 2026-03-02 | $257.81 | $264.28 | $257.79 | $263.81 | 53.5M |
| 2026-02-27 | $262.10 | $262.76 | $259.77 | $261.41 | 40.6M |
| 2026-02-26 | $265.01 | $266.24 | $262.12 | $265.99 | 41.2M |
| 2026-02-25 | $265.25 | $265.28 | $262.43 | $264.58 | 26.0M |
| 2026-02-24 | $260.40 | $264.14 | $259.86 | $263.33 | 34.9M |
| 2026-02-23 | $263.40 | $264.37 | $258.10 | $260.49 | 44.0M |
| 2026-02-20 | $262.85 | $267.33 | $262.14 | $264.61 | 47.1M |
| 2026-02-19 | $262.57 | $264.64 | $261.08 | $264.60 | 31.0M |
| 2026-02-18 | $263.03 | $266.91 | $261.85 | $263.99 | 36.0M |
| 2026-02-17 | $262.38 | $264.36 | $259.06 | $263.04 | 33.7M |
| 2026-02-13 | $260.60 | $265.17 | $258.51 | $262.96 | 45.4M |
| 2026-02-12 | $267.02 | $267.46 | $258.39 | $259.54 | 47.6M |
| 2026-02-11 | $268.47 | $268.96 | $262.10 | $264.95 | 41.8M |
| 2026-02-10 | $267.23 | $268.52 | $265.88 | $266.16 | 24.7M |
| 2026-02-09 | $264.84 | $267.67 | $263.34 | $266.88 | 29.1M |
| 2026-02-06 | $259.74 | $265.72 | $259.58 | $265.02 | 43.4M |
| 2026-02-05 | $258.50 | $261.62 | $255.05 | $255.83 | 48.3M |
| 2026-02-04 | $264.16 | $264.65 | $257.14 | $260.52 | 48.8M |
| 2026-02-03 | $263.06 | $265.06 | $258.55 | $262.78 | 54.6M |
| 2026-02-02 | $258.48 | $263.77 | $258.35 | $262.18 | 42.9M |
| 2026-01-30 | $261.07 | $262.98 | $257.94 | $259.65 | 59.2M |
| 2026-01-29 | $264.07 | $265.06 | $259.41 | $263.37 | 43.9M |
| 2026-01-28 | $265.98 | $266.68 | $262.56 | $263.30 | 37.1M |
| 2026-01-27 | $264.05 | $264.86 | $262.66 | $264.73 | 27.0M |
| 2026-01-26 | $265.07 | $266.69 | $263.49 | $263.98 | 32.1M |
| 2026-01-23 | $269.04 | $269.05 | $264.46 | $264.81 | 42.6M |
| 2026-01-22 | $269.83 | $271.60 | $269.42 | $269.79 | 35.1M |
| 2026-01-21 | $264.64 | $268.59 | $262.92 | $267.79 | 60.0M |
| 2026-01-20 | $261.14 | $265.08 | $261.06 | $262.58 | 47.9M |
| 2026-01-16 | $265.87 | $267.22 | $264.71 | $265.76 | 33.8M |
| 2026-01-15 | $264.06 | $267.05 | $263.73 | $265.51 | 33.5M |
| 2026-01-14 | $261.13 | $263.46 | $260.19 | $263.19 | 37.2M |
| 2026-01-13 | $262.41 | $262.89 | $260.46 | $261.35 | 33.9M |
| 2026-01-12 | $259.28 | $261.66 | $258.24 | $261.50 | 28.4M |
| 2026-01-09 | $259.58 | $261.56 | $258.09 | $260.23 | 36.3M |
| 2026-01-08 | $254.70 | $258.93 | $254.36 | $258.27 | 38.0M |
| 2026-01-07 | $256.40 | $256.80 | $253.97 | $255.48 | 33.1M |
| 2026-01-06 | $252.24 | $256.25 | $251.52 | $256.08 | 40.7M |
| 2026-01-05 | $249.79 | $253.55 | $249.57 | $252.73 | 37.4M |
| 2026-01-02 | $247.63 | $249.09 | $245.86 | $248.78 | 40.0M |
| 2025-12-31 | $248.18 | $248.28 | $246.01 | $246.16 | 35.4M |
| 2025-12-30 | $249.97 | $250.15 | $247.95 | $248.03 | 22.1M |
| 2025-12-29 | $250.26 | $251.50 | $249.35 | $249.88 | 25.2M |
| 2025-12-26 | $252.58 | $252.75 | $250.40 | $251.42 | 17.4M |
| 2025-12-24 | $251.97 | $252.86 | $251.12 | $252.71 | 12.1M |
| 2025-12-23 | $252.42 | $253.22 | $251.46 | $252.08 | 25.0M |
| 2025-12-22 | $252.28 | $255.12 | $252.20 | $253.58 | 40.5M |
| 2025-12-19 | $249.28 | $251.40 | $249.06 | $250.79 | 43.6M |
| 2025-12-18 | $250.18 | $251.36 | $248.21 | $248.71 | 39.1M |
| 2025-12-17 | $250.37 | $252.16 | $246.70 | $247.24 | 38.1M |
| 2025-12-16 | $250.34 | $252.16 | $248.47 | $249.90 | 43.1M |
| 2025-12-15 | $255.55 | $255.69 | $251.74 | $251.93 | 43.1M |
| 2025-12-12 | $257.95 | $258.20 | $253.44 | $253.85 | 57.7M |
| 2025-12-11 | $254.64 | $258.01 | $254.32 | $257.80 | 41.3M |
| 2025-12-10 | $250.90 | $256.57 | $250.54 | $254.81 | 51.1M |
| 2025-12-09 | $250.25 | $252.95 | $250.10 | $251.39 | 30.2M |
| 2025-12-08 | $252.70 | $252.77 | $250.18 | $250.87 | 29.1M |
| 2025-12-05 | $251.49 | $252.66 | $250.28 | $250.77 | 37.0M |
| 2025-12-04 | $248.97 | $252.66 | $248.54 | $251.82 | 40.2M |
| 2025-12-03 | $245.97 | $249.84 | $245.48 | $249.63 | 32.8M |