Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $85.29 | $85.39 | $85.22 | $85.35 | 2.2M |
| 2026-06-02 | $85.80 | $85.82 | $85.50 | $85.65 | 20.3M |
| 2026-06-01 | $84.93 | $85.54 | $84.80 | $85.47 | 26.3M |
| 2026-05-29 | $85.81 | $85.96 | $85.55 | $85.76 | 33.1M |
| 2026-05-28 | $85.36 | $85.85 | $85.27 | $85.74 | 25.4M |
| 2026-05-27 | $85.25 | $85.48 | $85.15 | $85.30 | 23.6M |
| 2026-05-26 | $85.34 | $85.38 | $84.90 | $85.10 | 22.5M |
| 2026-05-22 | $84.61 | $84.68 | $84.14 | $84.68 | 28.0M |
| 2026-05-21 | $83.62 | $84.26 | $83.33 | $84.22 | 24.9M |
| 2026-05-20 | $83.06 | $84.00 | $83.04 | $83.91 | 44.5M |
| 2026-05-19 | $82.96 | $83.23 | $82.77 | $83.02 | 35.3M |
| 2026-05-18 | $83.70 | $83.92 | $83.32 | $83.56 | 26.2M |
| 2026-05-15 | $83.87 | $83.97 | $83.59 | $83.66 | 50.8M |
| 2026-05-14 | $85.26 | $85.38 | $84.91 | $84.92 | 25.2M |
| 2026-05-13 | $84.94 | $85.05 | $84.59 | $84.80 | 26.3M |
| 2026-05-12 | $85.19 | $85.20 | $84.92 | $84.99 | 27.7M |
| 2026-05-11 | $85.88 | $85.92 | $85.49 | $85.56 | 17.7M |
| 2026-05-08 | $86.06 | $86.28 | $85.99 | $86.08 | 30.8M |
| 2026-05-07 | $86.28 | $86.29 | $85.60 | $85.65 | 21.2M |
| 2026-05-06 | $86.05 | $86.17 | $85.92 | $86.08 | 22.5M |
| 2026-05-05 | $85.15 | $85.49 | $85.09 | $85.43 | 18.2M |
| 2026-05-04 | $85.35 | $85.36 | $84.76 | $84.96 | 27.2M |
| 2026-05-01 | $85.50 | $86.00 | $85.34 | $85.61 | 21.3M |
| 2026-04-30 | $85.89 | $85.90 | $85.39 | $85.62 | 28.5M |
| 2026-04-29 | $85.99 | $85.99 | $85.55 | $85.70 | 29.0M |
| 2026-04-28 | $86.12 | $86.37 | $85.94 | $86.37 | 14.6M |
| 2026-04-27 | $86.49 | $86.62 | $86.19 | $86.28 | 19.3M |
| 2026-04-24 | $86.46 | $86.82 | $86.25 | $86.71 | 22.3M |
| 2026-04-23 | $86.83 | $87.04 | $86.24 | $86.55 | 21.1M |
| 2026-04-22 | $87.05 | $87.16 | $86.71 | $86.74 | 13.7M |
| 2026-04-21 | $86.97 | $87.09 | $86.53 | $86.57 | 19.8M |
| 2026-04-20 | $87.11 | $87.13 | $86.71 | $87.05 | 14.6M |
| 2026-04-17 | $87.05 | $87.21 | $86.89 | $87.07 | 29.6M |
| 2026-04-16 | $86.92 | $86.97 | $86.20 | $86.28 | 20.0M |
| 2026-04-15 | $87.02 | $87.07 | $86.73 | $86.83 | 15.1M |
| 2026-04-14 | $86.70 | $87.24 | $86.63 | $87.21 | 16.6M |
| 2026-04-13 | $86.44 | $86.80 | $86.25 | $86.75 | 12.7M |
| 2026-04-10 | $86.60 | $86.68 | $86.33 | $86.49 | 13.2M |
| 2026-04-09 | $86.69 | $87.13 | $86.39 | $86.70 | 18.9M |
| 2026-04-08 | $87.36 | $87.37 | $86.73 | $86.92 | 22.2M |
| 2026-04-07 | $86.52 | $86.68 | $85.91 | $86.64 | 22.7M |
| 2026-04-06 | $86.50 | $86.85 | $86.39 | $86.65 | 14.7M |
| 2026-04-02 | $86.21 | $86.85 | $86.15 | $86.79 | 33.3M |
| 2026-04-01 | $86.28 | $86.71 | $86.23 | $86.26 | 31.2M |
| 2026-03-31 | $86.93 | $87.16 | $86.57 | $86.69 | 47.1M |
| 2026-03-30 | $86.63 | $86.95 | $86.49 | $86.78 | 36.5M |
| 2026-03-27 | $85.50 | $86.10 | $85.45 | $85.64 | 39.9M |
| 2026-03-26 | $86.34 | $86.61 | $85.93 | $86.11 | 39.5M |
| 2026-03-25 | $86.75 | $86.88 | $86.48 | $86.84 | 37.9M |
| 2026-03-24 | $85.72 | $86.29 | $85.56 | $86.01 | 51.8M |
| 2026-03-23 | $86.18 | $86.72 | $85.94 | $86.39 | 69.7M |
| 2026-03-20 | $86.81 | $86.86 | $85.76 | $85.83 | 78.9M |
| 2026-03-19 | $87.06 | $87.73 | $86.97 | $87.49 | 60.3M |
| 2026-03-18 | $87.36 | $87.48 | $86.93 | $86.96 | 37.6M |
| 2026-03-17 | $87.36 | $87.57 | $87.32 | $87.45 | 19.6M |
| 2026-03-16 | $87.18 | $87.34 | $86.96 | $87.21 | 37.3M |
| 2026-03-13 | $86.93 | $87.15 | $86.47 | $86.54 | 43.5M |
| 2026-03-12 | $86.91 | $87.25 | $86.78 | $86.97 | 49.0M |
| 2026-03-11 | $87.75 | $87.81 | $87.08 | $87.14 | 54.7M |
| 2026-03-10 | $88.80 | $88.95 | $88.27 | $88.28 | 48.7M |
| 2026-03-09 | $88.30 | $89.32 | $88.21 | $89.23 | 52.5M |
| 2026-03-06 | $88.32 | $88.94 | $88.02 | $88.46 | 58.1M |
| 2026-03-05 | $88.63 | $88.94 | $88.51 | $88.79 | 45.8M |
| 2026-03-04 | $89.27 | $89.44 | $89.10 | $89.15 | 47.1M |
| 2026-03-03 | $88.98 | $89.67 | $88.94 | $89.43 | 51.9M |
| 2026-03-02 | $89.98 | $89.99 | $89.36 | $89.61 | 55.5M |
| 2026-02-27 | $90.69 | $90.86 | $90.55 | $90.82 | 51.3M |
| 2026-02-26 | $90.06 | $90.32 | $90.05 | $90.27 | 29.4M |
| 2026-02-25 | $89.71 | $90.08 | $89.71 | $89.91 | 23.6M |
| 2026-02-24 | $89.95 | $90.05 | $89.76 | $89.90 | 24.9M |
| 2026-02-23 | $89.55 | $90.00 | $89.53 | $89.74 | 33.6M |
| 2026-02-20 | $89.70 | $89.74 | $88.93 | $89.41 | 49.6M |
| 2026-02-19 | $89.40 | $89.72 | $89.37 | $89.62 | 28.7M |
| 2026-02-18 | $89.69 | $89.86 | $89.47 | $89.53 | 35.4M |
| 2026-02-17 | $89.93 | $90.12 | $89.76 | $89.87 | 32.4M |
| 2026-02-13 | $89.63 | $89.81 | $89.52 | $89.72 | 56.8M |
| 2026-02-12 | $88.36 | $89.28 | $88.35 | $89.23 | 48.5M |
| 2026-02-11 | $88.04 | $88.48 | $87.94 | $88.06 | 37.0M |
| 2026-02-10 | $88.24 | $88.53 | $88.22 | $88.53 | 37.3M |
| 2026-02-09 | $87.20 | $87.58 | $87.03 | $87.52 | 24.7M |
| 2026-02-06 | $87.45 | $87.54 | $87.20 | $87.54 | 33.5M |
| 2026-02-05 | $86.93 | $87.48 | $86.75 | $87.48 | 50.3M |
| 2026-02-04 | $86.63 | $86.78 | $86.46 | $86.54 | 37.9M |
| 2026-02-03 | $86.49 | $86.78 | $86.43 | $86.76 | 27.4M |
| 2026-02-02 | $87.02 | $87.06 | $86.55 | $86.55 | 38.2M |
| 2026-01-30 | $87.38 | $87.56 | $87.13 | $87.13 | 45.8M |
| 2026-01-29 | $87.15 | $87.74 | $87.08 | $87.62 | 43.9M |
| 2026-01-28 | $87.51 | $87.70 | $87.29 | $87.60 | 38.8M |
| 2026-01-27 | $88.11 | $88.25 | $87.68 | $87.80 | 35.2M |
| 2026-01-26 | $88.40 | $88.49 | $88.20 | $88.35 | 38.9M |
| 2026-01-23 | $87.83 | $88.03 | $87.50 | $87.93 | 36.0M |
| 2026-01-22 | $87.27 | $87.76 | $87.14 | $87.69 | 42.4M |
| 2026-01-21 | $86.80 | $87.48 | $86.62 | $87.31 | 51.2M |
| 2026-01-20 | $86.63 | $87.03 | $86.54 | $86.65 | 66.0M |
| 2026-01-16 | $88.13 | $88.32 | $87.71 | $87.80 | 46.4M |
| 2026-01-15 | $88.64 | $88.66 | $88.31 | $88.31 | 38.0M |
| 2026-01-14 | $87.91 | $88.43 | $87.89 | $88.33 | 39.2M |
| 2026-01-13 | $87.88 | $87.91 | $87.54 | $87.82 | 30.5M |
| 2026-01-12 | $87.50 | $87.91 | $87.41 | $87.67 | 36.1M |
| 2026-01-09 | $87.30 | $88.00 | $87.12 | $87.93 | 57.3M |
| 2026-01-08 | $87.33 | $87.55 | $87.25 | $87.35 | 28.2M |
| 2026-01-07 | $87.84 | $88.01 | $87.48 | $87.79 | 39.9M |
| 2026-01-06 | $87.15 | $87.34 | $86.90 | $87.28 | 39.0M |
| 2026-01-05 | $87.18 | $87.52 | $87.11 | $87.46 | 30.2M |
| 2026-01-02 | $87.40 | $87.41 | $87.02 | $87.03 | 40.7M |
| 2025-12-31 | $87.68 | $87.91 | $87.13 | $87.16 | 36.5M |
| 2025-12-30 | $87.74 | $88.04 | $87.67 | $87.86 | 25.1M |
| 2025-12-29 | $87.95 | $88.07 | $87.79 | $88.07 | 29.4M |
| 2025-12-26 | $88.10 | $88.17 | $87.60 | $87.74 | 26.5M |
| 2025-12-24 | $87.76 | $88.08 | $87.65 | $88.03 | 25.9M |
| 2025-12-23 | $87.07 | $87.58 | $87.03 | $87.50 | 33.6M |
| 2025-12-22 | $87.42 | $87.46 | $87.25 | $87.36 | 25.5M |
| 2025-12-19 | $87.61 | $87.76 | $87.41 | $87.55 | 37.9M |
| 2025-12-18 | $88.13 | $88.38 | $88.07 | $88.22 | 39.0M |
| 2025-12-17 | $87.63 | $87.99 | $87.58 | $87.80 | 24.7M |
| 2025-12-16 | $87.19 | $87.92 | $87.17 | $87.88 | 41.0M |
| 2025-12-15 | $87.72 | $87.88 | $87.39 | $87.40 | 28.6M |
| 2025-12-12 | $87.38 | $87.50 | $87.19 | $87.34 | 47.0M |
| 2025-12-11 | $88.69 | $88.83 | $88.16 | $88.19 | 26.8M |
| 2025-12-10 | $88.00 | $88.52 | $87.86 | $88.31 | 46.8M |
| 2025-12-09 | $88.34 | $88.35 | $87.84 | $87.97 | 25.8M |
| 2025-12-08 | $88.19 | $88.20 | $87.56 | $87.88 | 32.3M |
| 2025-12-05 | $88.55 | $88.55 | $88.05 | $88.17 | 32.8M |
| 2025-12-04 | $88.91 | $88.93 | $88.48 | $88.58 | 25.5M |
| 2025-12-03 | $88.92 | $89.16 | $88.74 | $89.06 | 23.3M |