Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $78.00 | $79.14 | $77.90 | $78.55 | 0.7M |
| 2026-06-02 | $76.35 | $78.08 | $76.16 | $77.87 | 6.0M |
| 2026-06-01 | $78.45 | $78.82 | $76.16 | $76.41 | 5.0M |
| 2026-05-29 | $79.17 | $80.60 | $78.43 | $79.50 | 14.3M |
| 2026-05-28 | $80.77 | $80.90 | $79.16 | $79.26 | 4.7M |
| 2026-05-27 | $80.50 | $81.35 | $80.15 | $81.00 | 4.7M |
| 2026-05-26 | $81.21 | $81.50 | $80.67 | $80.78 | 4.1M |
| 2026-05-22 | $80.35 | $81.14 | $79.98 | $81.08 | 3.7M |
| 2026-05-21 | $79.81 | $80.34 | $79.49 | $80.20 | 6.2M |
| 2026-05-20 | $80.24 | $80.44 | $79.53 | $79.86 | 4.5M |
| 2026-05-19 | $77.87 | $80.02 | $77.83 | $79.73 | 3.6M |
| 2026-05-18 | $78.44 | $78.99 | $77.54 | $78.10 | 5.0M |
| 2026-05-15 | $80.03 | $80.03 | $77.68 | $77.92 | 4.7M |
| 2026-05-14 | $79.69 | $80.33 | $79.63 | $80.03 | 4.3M |
| 2026-05-13 | $78.74 | $80.10 | $78.63 | $79.91 | 3.9M |
| 2026-05-12 | $80.29 | $80.57 | $79.32 | $79.90 | 9.5M |
| 2026-05-11 | $79.56 | $80.99 | $79.40 | $80.60 | 8.1M |
| 2026-05-08 | $80.46 | $81.18 | $79.27 | $79.39 | 4.6M |
| 2026-05-07 | $80.44 | $80.82 | $79.79 | $80.43 | 6.2M |
| 2026-05-06 | $81.13 | $81.61 | $80.16 | $80.55 | 6.7M |
| 2026-05-05 | $81.02 | $82.15 | $80.83 | $81.45 | 5.0M |
| 2026-05-04 | $81.95 | $82.37 | $80.65 | $81.17 | 3.6M |
| 2026-05-01 | $82.95 | $83.85 | $82.38 | $82.58 | 5.3M |
| 2026-04-30 | $79.11 | $83.11 | $79.02 | $82.95 | 9.1M |
| 2026-04-29 | $79.09 | $79.46 | $78.24 | $78.82 | 3.7M |
| 2026-04-28 | $80.19 | $80.28 | $78.94 | $79.48 | 3.8M |
| 2026-04-27 | $79.35 | $79.76 | $79.17 | $79.41 | 3.9M |
| 2026-04-24 | $79.19 | $79.69 | $78.61 | $79.15 | 3.9M |
| 2026-04-23 | $78.63 | $79.82 | $78.44 | $79.48 | 5.4M |
| 2026-04-22 | $79.69 | $80.05 | $77.35 | $78.11 | 4.5M |
| 2026-04-21 | $80.52 | $80.84 | $78.72 | $79.08 | 3.8M |
| 2026-04-20 | $81.08 | $81.86 | $80.17 | $80.32 | 4.0M |
| 2026-04-17 | $81.11 | $81.26 | $79.81 | $81.08 | 4.1M |
| 2026-04-16 | $79.10 | $81.12 | $78.97 | $81.05 | 6.7M |
| 2026-04-15 | $79.40 | $79.55 | $78.50 | $78.65 | 5.3M |
| 2026-04-14 | $80.00 | $80.16 | $78.77 | $79.83 | 5.8M |
| 2026-04-13 | $82.30 | $82.35 | $80.41 | $80.45 | 4.3M |
| 2026-04-10 | $82.63 | $83.05 | $82.19 | $82.38 | 3.5M |
| 2026-04-09 | $81.25 | $83.18 | $81.10 | $82.77 | 4.0M |
| 2026-04-08 | $80.06 | $81.50 | $79.61 | $81.46 | 4.3M |
| 2026-04-07 | $80.07 | $81.10 | $80.06 | $80.54 | 3.4M |
| 2026-04-06 | $80.18 | $80.96 | $80.08 | $80.39 | 3.2M |
| 2026-04-02 | $79.82 | $80.93 | $79.46 | $80.74 | 2.7M |
| 2026-04-01 | $79.15 | $80.28 | $79.02 | $79.71 | 4.6M |
| 2026-03-31 | $79.39 | $79.57 | $78.32 | $79.44 | 4.5M |
| 2026-03-30 | $79.14 | $79.73 | $78.72 | $79.17 | 4.9M |
| 2026-03-27 | $78.11 | $79.13 | $77.69 | $78.09 | 3.8M |
| 2026-03-26 | $77.67 | $78.35 | $77.24 | $77.93 | 3.3M |
| 2026-03-25 | $78.38 | $78.58 | $77.68 | $77.70 | 2.9M |
| 2026-03-24 | $76.77 | $78.71 | $76.48 | $77.96 | 4.3M |
| 2026-03-23 | $77.79 | $77.83 | $76.58 | $76.95 | 5.9M |
| 2026-03-20 | $79.01 | $79.67 | $76.18 | $76.77 | 9.2M |
| 2026-03-19 | $80.02 | $80.29 | $78.56 | $79.53 | 4.3M |
| 2026-03-18 | $80.94 | $81.41 | $79.98 | $80.02 | 3.7M |
| 2026-03-17 | $82.16 | $82.57 | $81.21 | $81.41 | 3.9M |
| 2026-03-16 | $82.66 | $82.66 | $81.15 | $81.63 | 4.3M |
| 2026-03-13 | $81.27 | $82.46 | $81.07 | $81.91 | 4.5M |
| 2026-03-12 | $80.64 | $81.59 | $80.14 | $80.82 | 5.7M |
| 2026-03-11 | $81.56 | $82.01 | $80.97 | $81.00 | 3.7M |
| 2026-03-10 | $82.08 | $82.53 | $81.32 | $81.88 | 3.6M |
| 2026-03-09 | $82.68 | $82.68 | $81.28 | $82.10 | 3.6M |
| 2026-03-06 | $81.71 | $82.91 | $80.94 | $82.52 | 4.6M |
| 2026-03-05 | $82.94 | $83.10 | $81.73 | $82.38 | 5.1M |
| 2026-03-04 | $82.94 | $83.58 | $81.97 | $83.04 | 4.7M |
| 2026-03-03 | $83.01 | $83.89 | $81.28 | $83.17 | 3.1M |
| 2026-03-02 | $83.44 | $84.12 | $83.31 | $83.80 | 3.7M |
| 2026-02-27 | $83.54 | $84.12 | $83.19 | $83.36 | 5.8M |
| 2026-02-26 | $83.87 | $84.23 | $83.25 | $83.47 | 4.9M |
| 2026-02-25 | $83.91 | $84.18 | $82.30 | $83.55 | 5.3M |
| 2026-02-24 | $83.32 | $84.00 | $83.07 | $83.91 | 4.8M |
| 2026-02-23 | $81.96 | $83.40 | $81.78 | $83.35 | 5.2M |
| 2026-02-20 | $81.14 | $81.68 | $80.43 | $81.55 | 4.4M |
| 2026-02-19 | $79.68 | $81.01 | $79.45 | $80.82 | 5.5M |
| 2026-02-18 | $80.75 | $81.02 | $79.38 | $79.68 | 4.1M |
| 2026-02-17 | $82.00 | $82.30 | $80.30 | $80.75 | 4.5M |
| 2026-02-13 | $79.54 | $81.93 | $79.37 | $81.59 | 5.4M |
| 2026-02-12 | $78.21 | $79.95 | $77.97 | $78.98 | 5.5M |
| 2026-02-11 | $77.67 | $78.12 | $77.10 | $77.92 | 5.2M |
| 2026-02-10 | $76.87 | $78.33 | $76.50 | $77.50 | 6.7M |
| 2026-02-09 | $75.60 | $76.57 | $74.94 | $76.43 | 4.2M |
| 2026-02-06 | $76.85 | $76.85 | $74.67 | $75.90 | 7.1M |
| 2026-02-05 | $76.20 | $76.86 | $74.81 | $76.12 | 8.2M |
| 2026-02-04 | $76.66 | $77.24 | $76.05 | $76.20 | 6.1M |
| 2026-02-03 | $74.38 | $76.08 | $74.11 | $75.95 | 4.4M |
| 2026-02-02 | $75.74 | $76.04 | $74.40 | $74.50 | 3.9M |
| 2026-01-30 | $75.80 | $76.08 | $74.93 | $76.06 | 3.9M |
| 2026-01-29 | $76.22 | $76.99 | $75.49 | $75.97 | 3.1M |
| 2026-01-28 | $76.20 | $76.76 | $75.94 | $76.01 | 3.2M |
| 2026-01-27 | $75.58 | $76.48 | $75.15 | $76.33 | 2.1M |
| 2026-01-26 | $75.35 | $76.14 | $75.27 | $75.73 | 5.2M |
| 2026-01-23 | $75.36 | $75.67 | $74.35 | $75.01 | 4.2M |
| 2026-01-22 | $76.50 | $76.93 | $75.40 | $75.86 | 4.4M |
| 2026-01-21 | $76.46 | $77.05 | $76.06 | $76.51 | 13.8M |
| 2026-01-20 | $75.21 | $76.27 | $74.67 | $76.21 | 7.2M |
| 2026-01-16 | $75.36 | $75.89 | $75.01 | $75.61 | 7.4M |
| 2026-01-15 | $76.33 | $76.39 | $75.25 | $75.36 | 6.9M |
| 2026-01-14 | $74.76 | $76.35 | $74.75 | $76.20 | 6.0M |
| 2026-01-13 | $74.02 | $75.01 | $73.79 | $74.94 | 3.5M |
| 2026-01-12 | $74.03 | $74.54 | $73.50 | $74.00 | 5.6M |
| 2026-01-09 | $73.88 | $75.04 | $73.67 | $74.26 | 3.5M |
| 2026-01-08 | $73.19 | $74.48 | $73.10 | $73.38 | 3.1M |
| 2026-01-07 | $74.80 | $74.92 | $72.98 | $73.22 | 3.8M |
| 2026-01-06 | $74.06 | $74.56 | $73.45 | $74.43 | 7.8M |
| 2026-01-05 | $74.44 | $74.67 | $72.74 | $74.07 | 6.6M |
| 2026-01-02 | $73.82 | $75.28 | $73.27 | $74.68 | 4.2M |
| 2025-12-31 | $74.19 | $74.33 | $73.85 | $73.86 | 2.5M |
| 2025-12-30 | $73.99 | $74.43 | $73.99 | $74.19 | 5.4M |
| 2025-12-29 | $74.00 | $74.67 | $73.97 | $74.12 | 4.0M |
| 2025-12-26 | $74.10 | $74.61 | $74.01 | $74.42 | 2.4M |
| 2025-12-24 | $73.97 | $74.20 | $73.78 | $74.09 | 1.4M |
| 2025-12-23 | $73.78 | $74.29 | $73.49 | $74.01 | 8.1M |
| 2025-12-22 | $72.71 | $74.02 | $72.54 | $73.85 | 9.3M |
| 2025-12-19 | $73.30 | $73.59 | $72.45 | $72.67 | 13.6M |
| 2025-12-18 | $73.27 | $73.85 | $73.06 | $73.61 | 8.3M |
| 2025-12-17 | $73.61 | $73.88 | $72.79 | $73.14 | 9.1M |
| 2025-12-16 | $75.75 | $76.00 | $72.43 | $73.73 | 11.3M |
| 2025-12-15 | $76.05 | $76.05 | $75.07 | $75.72 | 6.5M |
| 2025-12-12 | $75.77 | $75.89 | $74.99 | $75.15 | 6.1M |
| 2025-12-11 | $74.68 | $75.98 | $74.35 | $74.68 | 5.5M |
| 2025-12-10 | $75.66 | $75.76 | $74.52 | $74.62 | 4.8M |
| 2025-12-09 | $75.77 | $76.36 | $75.17 | $75.72 | 4.8M |
| 2025-12-08 | $77.08 | $77.15 | $75.23 | $75.73 | 3.2M |
| 2025-12-05 | $77.72 | $77.95 | $76.98 | $77.18 | 3.6M |
| 2025-12-04 | $78.14 | $78.39 | $77.32 | $77.77 | 6.8M |
| 2025-12-03 | $79.04 | $79.33 | $77.63 | $78.39 | 3.6M |