Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $125.19 | $130.48 | $123.33 | $128.64 | 10.8M |
| 2026-06-01 | $119.39 | $121.05 | $115.81 | $120.92 | 9.1M |
| 2026-05-29 | $124.34 | $124.52 | $119.45 | $120.62 | 11.3M |
| 2026-05-28 | $125.61 | $125.88 | $119.24 | $123.77 | 8.4M |
| 2026-05-27 | $128.94 | $129.00 | $120.04 | $124.89 | 13.9M |
| 2026-05-26 | $122.80 | $129.13 | $121.06 | $127.00 | 19.3M |
| 2026-05-22 | $110.86 | $117.89 | $110.83 | $116.20 | 8.5M |
| 2026-05-21 | $109.04 | $109.86 | $107.04 | $109.61 | 6.8M |
| 2026-05-20 | $108.04 | $110.80 | $107.00 | $110.21 | 9.8M |
| 2026-05-19 | $105.53 | $109.25 | $104.05 | $106.02 | 11.7M |
| 2026-05-18 | $114.19 | $115.67 | $106.40 | $109.43 | 12.4M |
| 2026-05-15 | $113.42 | $115.83 | $111.77 | $113.11 | 10.9M |
| 2026-05-14 | $115.12 | $119.10 | $112.51 | $118.37 | 11.5M |
| 2026-05-13 | $108.90 | $115.99 | $108.06 | $115.71 | 21.5M |
| 2026-05-12 | $104.82 | $105.00 | $98.66 | $104.11 | 9.9M |
| 2026-05-11 | $102.73 | $107.25 | $102.48 | $107.24 | 9.7M |
| 2026-05-08 | $101.99 | $103.31 | $100.73 | $103.20 | 10.8M |
| 2026-05-07 | $105.27 | $105.50 | $99.73 | $100.61 | 19.2M |
| 2026-05-06 | $102.62 | $105.90 | $100.06 | $105.77 | 22.0M |
| 2026-05-05 | $97.65 | $105.81 | $96.08 | $102.67 | 22.7M |
| 2026-05-04 | $104.89 | $105.00 | $101.49 | $102.04 | 17.0M |
| 2026-05-01 | $100.89 | $103.32 | $99.70 | $103.03 | 9.7M |
| 2026-04-30 | $100.22 | $101.69 | $98.54 | $100.81 | 9.5M |
| 2026-04-29 | $99.56 | $101.26 | $97.34 | $98.86 | 13.0M |
| 2026-04-28 | $95.01 | $96.78 | $92.44 | $93.30 | 11.5M |
| 2026-04-27 | $98.13 | $99.62 | $96.39 | $98.04 | 9.9M |
| 2026-04-24 | $99.23 | $100.30 | $95.95 | $98.40 | 13.4M |
| 2026-04-23 | $92.81 | $99.19 | $92.50 | $97.78 | 20.9M |
| 2026-04-22 | $88.72 | $89.69 | $87.02 | $88.99 | 11.5M |
| 2026-04-21 | $85.72 | $87.51 | $84.75 | $86.91 | 10.0M |
| 2026-04-20 | $82.67 | $85.59 | $81.64 | $85.56 | 9.5M |
| 2026-04-17 | $80.34 | $83.52 | $79.78 | $83.01 | 15.7M |
| 2026-04-16 | $74.37 | $80.50 | $73.98 | $79.93 | 19.3M |
| 2026-04-15 | $71.64 | $72.55 | $71.09 | $72.43 | 6.0M |
| 2026-04-14 | $71.74 | $72.53 | $70.81 | $72.05 | 7.3M |
| 2026-04-13 | $70.30 | $71.31 | $68.81 | $71.02 | 7.8M |
| 2026-04-10 | $69.14 | $70.11 | $68.14 | $68.65 | 6.3M |
| 2026-04-09 | $68.48 | $69.07 | $67.90 | $68.49 | 5.8M |
| 2026-04-08 | $67.50 | $68.52 | $66.38 | $68.38 | 9.8M |
| 2026-04-07 | $63.25 | $64.00 | $61.91 | $63.79 | 5.5M |
| 2026-04-06 | $62.92 | $64.62 | $62.56 | $63.49 | 5.3M |
| 2026-04-02 | $59.78 | $62.48 | $59.72 | $62.19 | 7.1M |
| 2026-04-01 | $62.78 | $63.69 | $61.96 | $62.20 | 6.7M |
| 2026-03-31 | $57.33 | $62.16 | $57.00 | $61.92 | 12.8M |
| 2026-03-30 | $58.62 | $59.44 | $55.03 | $55.66 | 8.4M |
| 2026-03-27 | $61.39 | $61.39 | $57.94 | $58.35 | 7.1M |
| 2026-03-26 | $61.80 | $62.57 | $60.57 | $60.87 | 7.5M |
| 2026-03-25 | $63.88 | $64.35 | $62.71 | $63.10 | 5.5M |
| 2026-03-24 | $59.04 | $63.07 | $59.04 | $62.34 | 6.8M |
| 2026-03-23 | $60.81 | $61.64 | $59.68 | $59.89 | 5.4M |
| 2026-03-20 | $59.26 | $60.34 | $58.28 | $59.26 | 12.5M |
| 2026-03-19 | $59.00 | $60.51 | $58.50 | $59.29 | 7.6M |
| 2026-03-18 | $60.79 | $61.82 | $60.41 | $60.46 | 5.1M |
| 2026-03-17 | $60.39 | $61.34 | $60.18 | $60.98 | 4.8M |
| 2026-03-16 | $59.92 | $60.85 | $59.42 | $59.88 | 6.5M |
| 2026-03-13 | $58.38 | $59.55 | $57.68 | $58.55 | 7.6M |
| 2026-03-12 | $58.24 | $58.93 | $57.36 | $57.69 | 6.7M |
| 2026-03-11 | $59.65 | $60.63 | $58.65 | $59.24 | 4.2M |
| 2026-03-10 | $59.25 | $60.98 | $58.58 | $59.59 | 7.5M |
| 2026-03-09 | $55.97 | $59.32 | $54.99 | $59.23 | 9.9M |
| 2026-03-06 | $58.49 | $58.99 | $56.62 | $56.87 | 10.7M |
| 2026-03-05 | $61.32 | $62.43 | $59.59 | $60.85 | 8.1M |
| 2026-03-04 | $64.50 | $64.63 | $62.17 | $62.53 | 7.5M |
| 2026-03-03 | $63.79 | $64.45 | $62.38 | $63.42 | 8.6M |
| 2026-03-02 | $65.12 | $66.48 | $63.96 | $66.48 | 5.6M |
| 2026-02-27 | $66.87 | $67.32 | $65.56 | $66.48 | 9.3M |
| 2026-02-26 | $69.80 | $69.83 | $67.03 | $68.16 | 7.9M |
| 2026-02-25 | $71.28 | $72.10 | $69.38 | $69.68 | 7.3M |
| 2026-02-24 | $69.99 | $72.02 | $69.04 | $70.03 | 5.7M |
| 2026-02-23 | $68.95 | $70.20 | $68.04 | $69.47 | 4.6M |
| 2026-02-20 | $67.79 | $69.70 | $67.61 | $69.11 | 5.3M |
| 2026-02-19 | $69.81 | $70.22 | $67.02 | $68.09 | 8.0M |
| 2026-02-18 | $73.56 | $73.76 | $70.02 | $70.66 | 9.0M |
| 2026-02-17 | $72.11 | $73.10 | $70.75 | $71.96 | 6.7M |
| 2026-02-13 | $70.28 | $72.27 | $69.49 | $72.21 | 9.4M |
| 2026-02-12 | $71.05 | $73.63 | $70.17 | $70.63 | 12.9M |
| 2026-02-11 | $69.24 | $71.68 | $68.75 | $71.18 | 12.3M |
| 2026-02-10 | $64.74 | $68.80 | $64.15 | $67.38 | 19.3M |
| 2026-02-09 | $64.82 | $65.92 | $64.62 | $65.10 | 13.1M |
| 2026-02-06 | $64.21 | $65.45 | $63.31 | $65.20 | 13.0M |
| 2026-02-05 | $61.44 | $63.14 | $60.85 | $63.10 | 10.7M |
| 2026-02-04 | $59.00 | $62.73 | $58.74 | $62.06 | 15.0M |
| 2026-02-03 | $60.85 | $61.18 | $57.59 | $59.43 | 11.1M |
| 2026-02-02 | $59.77 | $62.33 | $59.60 | $61.53 | 7.7M |
| 2026-01-30 | $61.61 | $62.25 | $59.08 | $59.89 | 13.3M |
| 2026-01-29 | $63.75 | $64.16 | $61.31 | $62.20 | 9.6M |
| 2026-01-28 | $64.78 | $66.86 | $64.26 | $64.93 | 11.5M |
| 2026-01-27 | $62.02 | $63.08 | $61.84 | $62.63 | 7.0M |
| 2026-01-26 | $61.81 | $61.82 | $60.50 | $61.13 | 6.1M |
| 2026-01-23 | $63.63 | $63.84 | $60.83 | $61.98 | 6.6M |
| 2026-01-22 | $64.98 | $65.77 | $62.67 | $63.07 | 8.7M |
| 2026-01-21 | $61.19 | $63.84 | $60.91 | $63.13 | 11.1M |
| 2026-01-20 | $59.34 | $61.22 | $59.15 | $60.06 | 6.9M |
| 2026-01-16 | $61.19 | $61.77 | $60.23 | $60.33 | 6.1M |
| 2026-01-15 | $60.68 | $61.99 | $60.24 | $60.28 | 7.1M |
| 2026-01-14 | $59.31 | $61.20 | $59.21 | $60.58 | 5.8M |
| 2026-01-13 | $58.80 | $60.48 | $58.60 | $59.41 | 6.2M |
| 2026-01-12 | $61.92 | $61.97 | $58.19 | $58.75 | 9.5M |
| 2026-01-09 | $61.61 | $62.77 | $61.02 | $62.16 | 8.9M |
| 2026-01-08 | $61.18 | $61.34 | $59.73 | $60.89 | 10.2M |
| 2026-01-07 | $61.25 | $62.34 | $60.50 | $61.89 | 14.4M |
| 2026-01-06 | $61.00 | $62.77 | $60.21 | $61.76 | 16.5M |
| 2026-01-05 | $57.52 | $60.07 | $57.33 | $58.69 | 10.6M |
| 2026-01-02 | $55.25 | $57.33 | $55.17 | $56.70 | 8.0M |
| 2025-12-31 | $54.24 | $54.60 | $54.00 | $54.15 | 3.8M |
| 2025-12-30 | $54.34 | $54.67 | $54.10 | $54.24 | 3.1M |
| 2025-12-29 | $54.60 | $55.02 | $53.50 | $54.02 | 3.7M |
| 2025-12-26 | $55.19 | $55.61 | $54.84 | $54.93 | 3.4M |
| 2025-12-24 | $55.79 | $55.96 | $54.87 | $55.08 | 2.1M |
| 2025-12-23 | $56.00 | $56.49 | $55.12 | $55.69 | 4.9M |
| 2025-12-22 | $55.66 | $56.40 | $55.13 | $56.37 | 7.4M |
| 2025-12-19 | $54.50 | $55.30 | $54.37 | $55.21 | 45.5M |
| 2025-12-18 | $54.97 | $55.31 | $54.14 | $54.34 | 10.0M |
| 2025-12-17 | $54.54 | $55.18 | $53.12 | $53.33 | 7.9M |
| 2025-12-16 | $54.95 | $55.02 | $53.10 | $54.56 | 7.9M |
| 2025-12-15 | $55.18 | $55.36 | $54.35 | $55.09 | 8.1M |
| 2025-12-12 | $56.04 | $56.77 | $54.67 | $54.96 | 11.6M |
| 2025-12-11 | $55.00 | $56.32 | $54.88 | $55.97 | 7.1M |
| 2025-12-10 | $55.05 | $56.02 | $54.40 | $55.10 | 7.5M |
| 2025-12-09 | $55.61 | $56.25 | $55.15 | $55.23 | 5.9M |
| 2025-12-08 | $55.14 | $56.70 | $55.14 | $56.38 | 7.2M |
| 2025-12-05 | $55.17 | $56.12 | $54.67 | $54.74 | 7.2M |
| 2025-12-04 | $56.95 | $57.04 | $54.34 | $54.79 | 11.2M |
| 2025-12-03 | $51.58 | $57.52 | $51.49 | $57.15 | 13.6M |