Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $114.61 | $115.26 | $112.65 | $113.29 | 3.3M |
| 2026-06-02 | $120.46 | $121.53 | $115.54 | $117.01 | 9.3M |
| 2026-06-01 | $120.25 | $124.62 | $119.06 | $124.12 | 10.7M |
| 2026-05-29 | $116.38 | $119.84 | $113.45 | $118.71 | 12.1M |
| 2026-05-28 | $107.18 | $115.25 | $106.96 | $115.03 | 14.6M |
| 2026-05-27 | $103.98 | $109.10 | $103.82 | $106.60 | 8.3M |
| 2026-05-26 | $103.23 | $105.10 | $102.32 | $104.90 | 8.0M |
| 2026-05-22 | $105.81 | $107.85 | $102.98 | $103.00 | 10.6M |
| 2026-05-21 | $103.24 | $106.42 | $101.65 | $104.86 | 6.9M |
| 2026-05-20 | $100.19 | $105.12 | $99.23 | $105.01 | 8.2M |
| 2026-05-19 | $102.97 | $104.90 | $100.72 | $101.01 | 11.7M |
| 2026-05-18 | $99.20 | $103.33 | $98.70 | $102.39 | 10.0M |
| 2026-05-15 | $97.50 | $101.45 | $96.00 | $100.28 | 15.9M |
| 2026-05-14 | $95.40 | $97.96 | $94.00 | $97.42 | 16.6M |
| 2026-05-13 | $98.71 | $98.83 | $94.56 | $95.40 | 20.8M |
| 2026-05-12 | $102.39 | $103.19 | $98.57 | $99.84 | 14.2M |
| 2026-05-11 | $107.35 | $108.42 | $102.38 | $102.54 | 18.8M |
| 2026-05-08 | $110.44 | $110.84 | $107.35 | $110.41 | 14.5M |
| 2026-05-07 | $106.74 | $111.91 | $106.70 | $111.74 | 22.7M |
| 2026-05-06 | $108.61 | $109.63 | $104.27 | $105.44 | 24.6M |
| 2026-05-05 | $116.05 | $118.98 | $105.60 | $107.63 | 39.8M |
| 2026-05-04 | $126.65 | $129.39 | $125.10 | $127.55 | 11.2M |
| 2026-05-01 | $123.62 | $127.92 | $123.39 | $127.67 | 7.9M |
| 2026-04-30 | $120.79 | $122.58 | $118.35 | $121.13 | 6.8M |
| 2026-04-29 | $121.14 | $122.03 | $119.42 | $121.26 | 5.1M |
| 2026-04-28 | $123.69 | $127.31 | $121.98 | $122.05 | 4.9M |
| 2026-04-27 | $124.40 | $126.23 | $123.09 | $124.23 | 4.0M |
| 2026-04-24 | $124.50 | $126.46 | $121.66 | $125.83 | 8.4M |
| 2026-04-23 | $130.00 | $130.30 | $121.73 | $124.23 | 7.9M |
| 2026-04-22 | $133.39 | $133.77 | $131.25 | $131.96 | 5.8M |
| 2026-04-21 | $135.21 | $137.30 | $130.86 | $131.13 | 7.0M |
| 2026-04-20 | $130.05 | $135.33 | $129.56 | $135.14 | 5.7M |
| 2026-04-17 | $130.14 | $133.32 | $129.82 | $131.15 | 8.8M |
| 2026-04-16 | $130.15 | $130.69 | $125.84 | $126.94 | 6.8M |
| 2026-04-15 | $119.10 | $127.70 | $118.23 | $127.41 | 9.3M |
| 2026-04-14 | $116.97 | $119.11 | $115.56 | $117.64 | 9.1M |
| 2026-04-13 | $109.45 | $115.68 | $109.32 | $114.97 | 10.5M |
| 2026-04-10 | $113.01 | $113.90 | $108.95 | $110.79 | 9.0M |
| 2026-04-09 | $120.31 | $120.61 | $112.00 | $112.38 | 10.5M |
| 2026-04-08 | $124.83 | $126.50 | $119.57 | $120.10 | 7.9M |
| 2026-04-07 | $117.56 | $117.85 | $113.59 | $117.06 | 5.9M |
| 2026-04-06 | $117.79 | $121.14 | $117.10 | $118.80 | 4.7M |
| 2026-04-02 | $114.34 | $119.70 | $112.03 | $118.25 | 7.1M |
| 2026-04-01 | $120.71 | $120.87 | $116.18 | $118.52 | 6.4M |
| 2026-03-31 | $113.50 | $119.22 | $111.20 | $118.62 | 10.0M |
| 2026-03-30 | $112.35 | $114.57 | $110.61 | $111.77 | 7.6M |
| 2026-03-27 | $113.51 | $115.00 | $110.18 | $111.85 | 7.7M |
| 2026-03-26 | $116.25 | $120.68 | $115.00 | $115.43 | 7.7M |
| 2026-03-25 | $120.02 | $121.28 | $115.59 | $118.42 | 8.2M |
| 2026-03-24 | $118.25 | $119.05 | $114.46 | $116.15 | 13.3M |
| 2026-03-23 | $118.59 | $122.80 | $118.34 | $121.10 | 8.8M |
| 2026-03-20 | $121.65 | $121.86 | $115.51 | $116.78 | 12.0M |
| 2026-03-19 | $122.51 | $124.59 | $120.51 | $122.37 | 7.2M |
| 2026-03-18 | $126.94 | $128.66 | $123.60 | $123.75 | 6.7M |
| 2026-03-17 | $127.36 | $132.94 | $126.94 | $127.80 | 5.0M |
| 2026-03-16 | $125.24 | $127.61 | $124.54 | $126.58 | 4.9M |
| 2026-03-13 | $125.82 | $128.93 | $121.23 | $122.96 | 7.8M |
| 2026-03-12 | $127.80 | $131.68 | $125.67 | $126.17 | 5.8M |
| 2026-03-11 | $130.55 | $134.46 | $126.58 | $129.52 | 6.2M |
| 2026-03-10 | $133.18 | $134.35 | $128.27 | $129.36 | 7.0M |
| 2026-03-09 | $127.87 | $134.79 | $127.66 | $133.50 | 9.3M |
| 2026-03-06 | $130.71 | $135.02 | $128.01 | $130.20 | 15.7M |
| 2026-03-05 | $128.43 | $135.96 | $128.43 | $134.79 | 13.2M |
| 2026-03-04 | $122.25 | $130.25 | $121.50 | $129.65 | 11.5M |
| 2026-03-03 | $114.94 | $122.03 | $112.45 | $121.87 | 12.7M |
| 2026-03-02 | $115.80 | $120.24 | $114.37 | $119.38 | 8.3M |
| 2026-02-27 | $123.47 | $123.93 | $118.56 | $120.73 | 10.0M |
| 2026-02-26 | $121.49 | $126.00 | $120.75 | $125.94 | 12.1M |
| 2026-02-25 | $117.96 | $123.77 | $117.64 | $120.31 | 10.2M |
| 2026-02-24 | $117.00 | $120.28 | $115.70 | $116.93 | 11.3M |
| 2026-02-23 | $123.93 | $124.40 | $115.88 | $117.28 | 12.8M |
| 2026-02-20 | $122.26 | $131.01 | $120.74 | $126.20 | 14.7M |
| 2026-02-19 | $120.13 | $124.65 | $119.62 | $123.80 | 12.5M |
| 2026-02-18 | $113.01 | $124.73 | $112.49 | $121.64 | 18.7M |
| 2026-02-17 | $112.50 | $116.63 | $110.91 | $113.54 | 14.7M |
| 2026-02-13 | $110.21 | $113.39 | $107.43 | $112.70 | 18.8M |
| 2026-02-12 | $120.69 | $121.00 | $104.92 | $110.66 | 36.8M |
| 2026-02-11 | $138.90 | $139.10 | $109.60 | $118.71 | 53.3M |
| 2026-02-10 | $122.69 | $128.82 | $122.69 | $127.24 | 26.9M |
| 2026-02-09 | $112.67 | $120.08 | $110.88 | $118.40 | 14.1M |
| 2026-02-06 | $112.05 | $115.04 | $109.78 | $112.05 | 14.0M |
| 2026-02-05 | $112.75 | $115.72 | $108.79 | $111.24 | 17.9M |
| 2026-02-04 | $116.01 | $116.40 | $109.89 | $114.02 | 20.8M |
| 2026-02-03 | $131.29 | $131.66 | $117.50 | $119.29 | 25.7M |
| 2026-02-02 | $132.00 | $136.62 | $130.48 | $132.20 | 12.3M |
| 2026-01-30 | $140.47 | $141.50 | $130.43 | $131.23 | 13.6M |
| 2026-01-29 | $142.40 | $144.14 | $137.43 | $143.64 | 12.8M |
| 2026-01-28 | $138.71 | $141.66 | $137.68 | $138.92 | 9.8M |
| 2026-01-27 | $137.25 | $138.13 | $135.29 | $137.50 | 7.1M |
| 2026-01-26 | $136.73 | $138.18 | $135.84 | $136.31 | 6.6M |
| 2026-01-23 | $137.20 | $139.89 | $134.65 | $137.89 | 9.6M |
| 2026-01-22 | $141.79 | $144.19 | $137.24 | $137.64 | 9.6M |
| 2026-01-21 | $145.55 | $146.10 | $137.69 | $138.54 | 15.9M |
| 2026-01-20 | $150.08 | $151.72 | $143.87 | $144.50 | 13.2M |
| 2026-01-16 | $159.90 | $159.92 | $155.57 | $155.81 | 8.1M |
| 2026-01-15 | $159.65 | $161.29 | $157.36 | $157.99 | 4.9M |
| 2026-01-14 | $165.16 | $165.16 | $153.78 | $157.51 | 10.9M |
| 2026-01-13 | $168.08 | $170.90 | $164.70 | $167.44 | 4.8M |
| 2026-01-12 | $162.53 | $168.51 | $160.72 | $167.93 | 5.6M |
| 2026-01-09 | $168.01 | $168.91 | $163.03 | $164.48 | 5.1M |
| 2026-01-08 | $167.80 | $168.41 | $163.63 | $168.28 | 4.4M |
| 2026-01-07 | $167.84 | $169.55 | $164.57 | $166.74 | 4.1M |
| 2026-01-06 | $163.85 | $168.92 | $160.34 | $168.45 | 5.1M |
| 2026-01-05 | $158.84 | $166.92 | $158.60 | $166.21 | 5.8M |
| 2026-01-02 | $162.19 | $164.30 | $155.15 | $157.20 | 6.5M |
| 2025-12-31 | $163.59 | $163.83 | $160.75 | $160.97 | 4.2M |
| 2025-12-30 | $166.98 | $167.15 | $163.66 | $163.74 | 4.8M |
| 2025-12-29 | $169.75 | $170.88 | $167.27 | $167.88 | 3.1M |
| 2025-12-26 | $169.05 | $171.07 | $168.10 | $170.83 | 2.6M |
| 2025-12-24 | $168.79 | $170.40 | $168.12 | $169.45 | 1.8M |
| 2025-12-23 | $168.52 | $169.63 | $166.91 | $169.53 | 3.5M |
| 2025-12-22 | $172.71 | $172.98 | $169.55 | $169.67 | 5.4M |
| 2025-12-19 | $167.04 | $171.77 | $167.01 | $169.57 | 13.8M |
| 2025-12-18 | $167.18 | $172.96 | $165.30 | $166.80 | 7.8M |
| 2025-12-17 | $166.53 | $170.33 | $161.57 | $161.73 | 8.8M |
| 2025-12-16 | $157.21 | $163.66 | $155.66 | $163.14 | 6.4M |
| 2025-12-15 | $166.69 | $169.39 | $159.52 | $159.85 | 6.9M |
| 2025-12-12 | $164.67 | $164.67 | $159.10 | $164.19 | 6.3M |
| 2025-12-11 | $167.48 | $167.57 | $162.38 | $164.75 | 5.2M |
| 2025-12-10 | $158.65 | $168.93 | $158.11 | $168.42 | 7.5M |
| 2025-12-09 | $158.60 | $162.45 | $158.09 | $159.89 | 4.8M |
| 2025-12-08 | $161.91 | $163.77 | $156.31 | $158.41 | 4.8M |
| 2025-12-05 | $161.95 | $163.15 | $158.94 | $161.08 | 5.4M |
| 2025-12-04 | $160.34 | $163.26 | $157.87 | $162.31 | 5.4M |
| 2025-12-03 | $156.00 | $161.23 | $155.20 | $160.00 | 5.6M |