Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $150.18 | $153.16 | $149.18 | $152.90 | 3.4M |
| 2026-06-01 | $150.33 | $151.06 | $148.40 | $150.93 | 2.7M |
| 2026-05-29 | $152.50 | $154.42 | $151.78 | $153.13 | 7.9M |
| 2026-05-28 | $153.94 | $154.29 | $151.24 | $152.85 | 3.2M |
| 2026-05-27 | $154.71 | $156.69 | $154.65 | $155.17 | 2.9M |
| 2026-05-26 | $153.12 | $154.59 | $152.05 | $154.03 | 2.3M |
| 2026-05-22 | $152.90 | $153.46 | $151.70 | $152.44 | 3.2M |
| 2026-05-21 | $148.77 | $152.92 | $147.32 | $151.60 | 2.8M |
| 2026-05-20 | $149.80 | $150.87 | $147.55 | $149.78 | 3.9M |
| 2026-05-19 | $151.36 | $151.36 | $148.36 | $149.36 | 4.6M |
| 2026-05-18 | $146.60 | $152.69 | $146.50 | $152.53 | 5.5M |
| 2026-05-15 | $144.38 | $146.86 | $144.38 | $146.22 | 5.3M |
| 2026-05-14 | $148.04 | $148.06 | $144.68 | $145.12 | 4.1M |
| 2026-05-13 | $147.01 | $149.76 | $146.02 | $147.10 | 7.6M |
| 2026-05-12 | $143.62 | $144.60 | $142.02 | $143.21 | 2.8M |
| 2026-05-11 | $143.50 | $144.81 | $142.88 | $143.34 | 3.3M |
| 2026-05-08 | $144.72 | $145.30 | $142.80 | $143.29 | 2.6M |
| 2026-05-07 | $146.43 | $146.94 | $143.47 | $143.75 | 2.8M |
| 2026-05-06 | $144.99 | $148.32 | $144.48 | $146.54 | 4.9M |
| 2026-05-05 | $142.40 | $144.29 | $142.32 | $142.82 | 3.4M |
| 2026-05-04 | $141.86 | $144.25 | $141.39 | $141.56 | 4.1M |
| 2026-05-01 | $147.28 | $147.32 | $142.20 | $142.50 | 2.8M |
| 2026-04-30 | $144.00 | $146.90 | $143.83 | $146.52 | 5.0M |
| 2026-04-29 | $145.80 | $146.57 | $143.37 | $143.87 | 3.8M |
| 2026-04-28 | $145.44 | $146.07 | $143.75 | $146.03 | 3.7M |
| 2026-04-27 | $145.68 | $147.20 | $144.66 | $145.77 | 3.0M |
| 2026-04-24 | $144.41 | $146.28 | $144.00 | $145.99 | 5.9M |
| 2026-04-23 | $146.20 | $147.37 | $143.59 | $144.84 | 5.1M |
| 2026-04-22 | $150.62 | $150.91 | $144.75 | $145.78 | 4.6M |
| 2026-04-21 | $151.77 | $158.14 | $146.86 | $148.47 | 7.2M |
| 2026-04-20 | $154.02 | $154.93 | $151.02 | $151.40 | 4.7M |
| 2026-04-17 | $152.84 | $156.38 | $151.91 | $154.55 | 5.0M |
| 2026-04-16 | $151.49 | $152.87 | $150.43 | $150.55 | 2.1M |
| 2026-04-15 | $152.00 | $152.68 | $150.09 | $151.24 | 2.8M |
| 2026-04-14 | $153.16 | $154.16 | $152.38 | $152.55 | 2.2M |
| 2026-04-13 | $149.93 | $152.79 | $148.71 | $152.79 | 2.5M |
| 2026-04-10 | $151.22 | $151.50 | $149.70 | $150.32 | 1.8M |
| 2026-04-09 | $148.18 | $151.44 | $147.68 | $150.50 | 2.8M |
| 2026-04-08 | $148.98 | $150.24 | $147.02 | $149.17 | 4.2M |
| 2026-04-07 | $143.83 | $144.70 | $142.64 | $144.35 | 2.9M |
| 2026-04-06 | $144.02 | $145.15 | $143.51 | $144.50 | 2.2M |
| 2026-04-02 | $142.34 | $146.17 | $142.15 | $144.47 | 1.8M |
| 2026-04-01 | $146.02 | $147.28 | $145.17 | $145.25 | 2.4M |
| 2026-03-31 | $144.41 | $145.29 | $141.78 | $145.23 | 3.4M |
| 2026-03-30 | $143.70 | $143.91 | $141.76 | $142.52 | 2.5M |
| 2026-03-27 | $143.69 | $146.19 | $142.66 | $143.04 | 3.4M |
| 2026-03-26 | $147.09 | $147.40 | $143.71 | $143.99 | 2.8M |
| 2026-03-25 | $148.48 | $149.17 | $146.47 | $148.05 | 2.2M |
| 2026-03-24 | $145.03 | $147.80 | $144.90 | $146.67 | 3.0M |
| 2026-03-23 | $144.04 | $148.22 | $143.18 | $146.56 | 4.9M |
| 2026-03-20 | $141.61 | $143.30 | $139.34 | $141.20 | 6.9M |
| 2026-03-19 | $143.43 | $143.97 | $141.12 | $142.71 | 4.3M |
| 2026-03-18 | $147.84 | $148.33 | $144.10 | $145.08 | 4.2M |
| 2026-03-17 | $151.65 | $151.65 | $148.00 | $149.06 | 4.4M |
| 2026-03-16 | $152.59 | $152.75 | $148.13 | $149.95 | 5.1M |
| 2026-03-13 | $151.15 | $152.39 | $150.40 | $150.96 | 4.0M |
| 2026-03-12 | $152.76 | $153.48 | $148.27 | $149.10 | 5.7M |
| 2026-03-11 | $153.88 | $155.39 | $152.91 | $155.17 | 3.6M |
| 2026-03-10 | $152.40 | $156.51 | $151.61 | $155.25 | 5.9M |
| 2026-03-09 | $151.49 | $152.92 | $147.72 | $151.63 | 6.2M |
| 2026-03-06 | $154.11 | $154.12 | $151.76 | $153.41 | 4.9M |
| 2026-03-05 | $159.57 | $160.97 | $154.80 | $156.21 | 4.5M |
| 2026-03-04 | $159.29 | $161.79 | $158.77 | $160.89 | 3.9M |
| 2026-03-03 | $157.52 | $159.64 | $156.84 | $158.48 | 4.1M |
| 2026-03-02 | $162.27 | $164.23 | $159.22 | $161.46 | 4.0M |
| 2026-02-27 | $165.25 | $166.05 | $162.87 | $165.32 | 5.4M |
| 2026-02-26 | $165.88 | $168.16 | $164.41 | $166.17 | 3.5M |
| 2026-02-25 | $167.26 | $167.63 | $165.00 | $165.54 | 3.0M |
| 2026-02-24 | $165.51 | $168.29 | $165.50 | $166.46 | 2.5M |
| 2026-02-23 | $166.70 | $167.44 | $164.31 | $166.34 | 2.9M |
| 2026-02-20 | $165.00 | $169.37 | $164.09 | $167.06 | 2.3M |
| 2026-02-19 | $164.09 | $165.63 | $163.53 | $165.05 | 3.4M |
| 2026-02-18 | $166.84 | $167.20 | $162.51 | $164.17 | 4.2M |
| 2026-02-17 | $170.00 | $171.50 | $167.25 | $167.62 | 4.7M |
| 2026-02-13 | $174.50 | $174.70 | $170.58 | $171.82 | 3.2M |
| 2026-02-12 | $173.39 | $177.41 | $172.40 | $174.61 | 4.5M |
| 2026-02-11 | $174.00 | $174.93 | $172.44 | $172.85 | 3.0M |
| 2026-02-10 | $170.07 | $173.75 | $169.44 | $173.43 | 3.2M |
| 2026-02-09 | $171.64 | $172.60 | $168.75 | $170.28 | 4.7M |
| 2026-02-06 | $166.98 | $172.98 | $166.01 | $172.65 | 7.3M |
| 2026-02-05 | $163.17 | $165.82 | $161.21 | $165.08 | 3.5M |
| 2026-02-04 | $156.00 | $163.82 | $155.81 | $163.79 | 6.5M |
| 2026-02-03 | $153.00 | $157.08 | $151.23 | $155.68 | 5.2M |
| 2026-02-02 | $153.55 | $153.64 | $150.55 | $153.43 | 5.4M |
| 2026-01-30 | $155.67 | $156.73 | $152.00 | $153.16 | 4.7M |
| 2026-01-29 | $157.48 | $158.75 | $154.63 | $156.38 | 4.1M |
| 2026-01-28 | $157.86 | $159.70 | $155.12 | $155.94 | 4.3M |
| 2026-01-27 | $159.65 | $160.92 | $157.92 | $158.05 | 4.7M |
| 2026-01-26 | $162.00 | $162.86 | $159.49 | $159.52 | 3.9M |
| 2026-01-23 | $159.88 | $164.27 | $159.88 | $162.68 | 4.5M |
| 2026-01-22 | $156.56 | $162.50 | $156.20 | $160.63 | 5.6M |
| 2026-01-21 | $157.12 | $158.64 | $154.34 | $155.88 | 7.0M |
| 2026-01-20 | $159.45 | $163.73 | $153.07 | $156.12 | 11.9M |
| 2026-01-16 | $168.81 | $171.43 | $167.00 | $167.80 | 7.3M |
| 2026-01-15 | $170.50 | $173.06 | $169.93 | $171.10 | 2.9M |
| 2026-01-14 | $169.40 | $170.85 | $168.13 | $169.99 | 3.1M |
| 2026-01-13 | $168.00 | $170.40 | $167.79 | $169.42 | 2.8M |
| 2026-01-12 | $164.30 | $168.27 | $163.11 | $167.94 | 3.2M |
| 2026-01-09 | $165.49 | $166.25 | $163.95 | $165.24 | 2.3M |
| 2026-01-08 | $161.77 | $165.79 | $161.05 | $165.24 | 2.5M |
| 2026-01-07 | $165.85 | $165.87 | $161.77 | $162.91 | 2.7M |
| 2026-01-06 | $162.88 | $166.53 | $161.82 | $166.21 | 2.9M |
| 2026-01-05 | $160.98 | $164.40 | $160.80 | $163.55 | 2.9M |
| 2026-01-02 | $160.10 | $161.89 | $159.06 | $161.82 | 2.0M |
| 2025-12-31 | $161.17 | $161.34 | $160.04 | $160.10 | 1.2M |
| 2025-12-30 | $161.48 | $161.68 | $160.64 | $161.17 | 1.3M |
| 2025-12-29 | $161.87 | $162.70 | $160.82 | $161.72 | 2.2M |
| 2025-12-26 | $160.32 | $162.18 | $160.00 | $162.08 | 1.2M |
| 2025-12-24 | $160.11 | $160.68 | $159.07 | $160.34 | 0.9M |
| 2025-12-23 | $159.98 | $160.49 | $158.45 | $160.15 | 1.8M |
| 2025-12-22 | $162.18 | $162.64 | $159.07 | $160.00 | 2.3M |
| 2025-12-19 | $161.68 | $163.94 | $161.68 | $161.96 | 3.7M |
| 2025-12-18 | $163.37 | $164.23 | $161.43 | $161.76 | 2.6M |
| 2025-12-17 | $162.19 | $164.23 | $161.01 | $162.17 | 2.6M |
| 2025-12-16 | $166.00 | $167.00 | $162.84 | $163.20 | 2.8M |
| 2025-12-15 | $169.56 | $170.36 | $165.19 | $165.70 | 2.6M |
| 2025-12-12 | $168.47 | $169.84 | $167.80 | $168.90 | 2.4M |
| 2025-12-11 | $166.56 | $170.00 | $166.22 | $168.60 | 2.5M |
| 2025-12-10 | $164.58 | $166.73 | $163.41 | $165.66 | 3.4M |
| 2025-12-09 | $163.40 | $165.74 | $163.40 | $165.09 | 2.3M |
| 2025-12-08 | $165.77 | $165.82 | $162.29 | $163.96 | 3.3M |
| 2025-12-05 | $169.20 | $169.34 | $165.66 | $167.48 | 3.0M |
| 2025-12-04 | $171.90 | $172.01 | $168.74 | $169.27 | 2.9M |
| 2025-12-03 | $172.05 | $174.69 | $171.16 | $173.09 | 2.9M |