Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $141.90 | $142.47 | $134.85 | $135.45 | 3.5M |
| 2026-06-02 | $149.06 | $151.04 | $140.00 | $144.15 | 8.5M |
| 2026-06-01 | $144.50 | $157.70 | $143.75 | $155.71 | 10.4M |
| 2026-05-29 | $131.70 | $139.90 | $130.37 | $139.73 | 11.0M |
| 2026-05-28 | $126.55 | $133.25 | $122.31 | $130.04 | 16.3M |
| 2026-05-27 | $137.16 | $139.60 | $125.66 | $126.41 | 31.8M |
| 2026-05-26 | $184.96 | $191.25 | $181.88 | $184.60 | 10.7M |
| 2026-05-22 | $174.78 | $183.02 | $173.79 | $182.37 | 4.0M |
| 2026-05-21 | $171.26 | $174.37 | $168.68 | $171.01 | 2.6M |
| 2026-05-20 | $168.12 | $174.86 | $168.09 | $174.45 | 2.6M |
| 2026-05-19 | $178.11 | $182.97 | $173.95 | $175.25 | 4.3M |
| 2026-05-18 | $163.36 | $178.26 | $162.10 | $174.69 | 6.2M |
| 2026-05-15 | $156.89 | $162.73 | $152.12 | $161.05 | 4.2M |
| 2026-05-14 | $153.50 | $158.04 | $146.39 | $153.70 | 4.0M |
| 2026-05-13 | $144.69 | $153.95 | $143.03 | $152.43 | 4.8M |
| 2026-05-12 | $149.35 | $150.59 | $145.68 | $146.17 | 2.3M |
| 2026-05-11 | $150.73 | $153.45 | $147.66 | $148.87 | 2.5M |
| 2026-05-08 | $149.34 | $152.20 | $145.11 | $152.13 | 3.5M |
| 2026-05-07 | $148.00 | $153.46 | $147.16 | $152.79 | 3.4M |
| 2026-05-06 | $138.69 | $139.86 | $134.74 | $138.83 | 2.3M |
| 2026-05-05 | $143.52 | $144.00 | $138.96 | $141.36 | 2.0M |
| 2026-05-04 | $140.40 | $144.97 | $139.42 | $142.20 | 2.2M |
| 2026-05-01 | $135.35 | $140.99 | $131.96 | $139.81 | 2.9M |
| 2026-04-30 | $132.90 | $132.90 | $127.79 | $130.68 | 2.4M |
| 2026-04-29 | $135.12 | $135.71 | $131.74 | $134.73 | 1.3M |
| 2026-04-28 | $135.27 | $138.35 | $134.50 | $136.07 | 2.2M |
| 2026-04-27 | $135.35 | $138.00 | $133.68 | $134.11 | 2.0M |
| 2026-04-24 | $133.32 | $135.70 | $130.42 | $135.50 | 2.3M |
| 2026-04-23 | $136.69 | $137.99 | $130.34 | $132.97 | 3.1M |
| 2026-04-22 | $137.39 | $142.75 | $136.75 | $142.66 | 2.5M |
| 2026-04-21 | $135.95 | $144.71 | $135.58 | $139.61 | 2.9M |
| 2026-04-20 | $133.89 | $137.20 | $132.60 | $134.80 | 1.9M |
| 2026-04-17 | $138.14 | $139.00 | $133.50 | $134.68 | 2.5M |
| 2026-04-16 | $134.96 | $138.00 | $132.79 | $134.33 | 3.0M |
| 2026-04-15 | $125.20 | $131.32 | $122.77 | $131.01 | 3.9M |
| 2026-04-14 | $123.54 | $126.00 | $120.79 | $122.68 | 2.9M |
| 2026-04-13 | $119.05 | $122.96 | $117.96 | $122.62 | 3.8M |
| 2026-04-10 | $122.66 | $123.38 | $114.62 | $118.05 | 5.5M |
| 2026-04-09 | $133.10 | $133.50 | $120.76 | $122.23 | 7.3M |
| 2026-04-08 | $148.51 | $150.50 | $136.97 | $137.85 | 2.6M |
| 2026-04-07 | $138.71 | $142.70 | $136.26 | $142.09 | 2.0M |
| 2026-04-06 | $139.62 | $140.74 | $137.65 | $139.52 | 1.4M |
| 2026-04-02 | $136.38 | $139.16 | $134.10 | $138.56 | 1.6M |
| 2026-04-01 | $139.45 | $139.50 | $132.58 | $136.67 | 2.7M |
| 2026-03-31 | $139.42 | $142.61 | $136.11 | $140.29 | 1.9M |
| 2026-03-30 | $135.26 | $141.42 | $134.66 | $137.26 | 2.9M |
| 2026-03-27 | $133.79 | $135.71 | $128.00 | $133.16 | 4.3M |
| 2026-03-26 | $139.18 | $145.00 | $137.60 | $141.50 | 1.9M |
| 2026-03-25 | $142.09 | $144.94 | $138.85 | $139.44 | 3.0M |
| 2026-03-24 | $149.97 | $149.97 | $139.30 | $139.41 | 3.4M |
| 2026-03-23 | $152.38 | $154.51 | $150.17 | $151.80 | 1.6M |
| 2026-03-20 | $152.75 | $153.75 | $148.28 | $151.47 | 5.1M |
| 2026-03-19 | $156.35 | $161.90 | $153.85 | $155.40 | 1.9M |
| 2026-03-18 | $153.82 | $158.68 | $153.43 | $155.99 | 1.5M |
| 2026-03-17 | $153.37 | $158.78 | $152.67 | $156.00 | 2.3M |
| 2026-03-16 | $155.26 | $155.45 | $151.74 | $153.69 | 2.0M |
| 2026-03-13 | $152.57 | $156.20 | $151.00 | $153.76 | 2.1M |
| 2026-03-12 | $152.26 | $157.49 | $150.33 | $151.61 | 2.3M |
| 2026-03-11 | $157.97 | $160.50 | $151.82 | $153.81 | 2.5M |
| 2026-03-10 | $163.52 | $164.11 | $154.44 | $156.61 | 3.1M |
| 2026-03-09 | $163.12 | $166.30 | $160.70 | $162.62 | 2.4M |
| 2026-03-06 | $161.29 | $166.10 | $158.33 | $164.06 | 2.5M |
| 2026-03-05 | $155.93 | $163.77 | $155.61 | $161.96 | 2.9M |
| 2026-03-04 | $154.95 | $159.24 | $153.80 | $156.21 | 2.0M |
| 2026-03-03 | $146.18 | $156.14 | $144.40 | $154.67 | 3.1M |
| 2026-03-02 | $146.19 | $152.65 | $145.25 | $148.58 | 4.4M |
| 2026-02-27 | $144.95 | $151.00 | $140.56 | $146.99 | 11.1M |
| 2026-02-26 | $159.51 | $167.59 | $158.00 | $167.36 | 6.4M |
| 2026-02-25 | $149.80 | $155.79 | $147.17 | $155.70 | 3.4M |
| 2026-02-24 | $143.83 | $151.15 | $142.00 | $149.36 | 4.7M |
| 2026-02-23 | $157.44 | $157.61 | $141.56 | $143.28 | 5.7M |
| 2026-02-20 | $167.00 | $172.60 | $159.66 | $159.75 | 3.3M |
| 2026-02-19 | $169.64 | $172.10 | $166.30 | $168.99 | 3.3M |
| 2026-02-18 | $167.35 | $172.65 | $164.39 | $172.13 | 2.5M |
| 2026-02-17 | $175.82 | $176.85 | $169.61 | $172.59 | 2.0M |
| 2026-02-13 | $174.34 | $179.90 | $172.43 | $177.72 | 2.4M |
| 2026-02-12 | $171.99 | $173.99 | $163.00 | $170.90 | 2.5M |
| 2026-02-11 | $175.62 | $175.87 | $165.36 | $171.00 | 2.7M |
| 2026-02-10 | $171.76 | $176.84 | $169.33 | $174.34 | 2.4M |
| 2026-02-09 | $167.99 | $171.28 | $162.87 | $170.18 | 2.7M |
| 2026-02-06 | $171.60 | $172.51 | $162.94 | $167.33 | 4.5M |
| 2026-02-05 | $187.11 | $188.23 | $169.18 | $169.39 | 3.2M |
| 2026-02-04 | $186.50 | $188.23 | $177.66 | $185.79 | 2.4M |
| 2026-02-03 | $198.23 | $198.50 | $183.91 | $188.05 | 3.2M |
| 2026-02-02 | $199.76 | $203.20 | $198.00 | $200.61 | 1.4M |
| 2026-01-30 | $200.49 | $203.50 | $199.00 | $200.01 | 1.6M |
| 2026-01-29 | $209.51 | $210.66 | $197.47 | $200.63 | 3.1M |
| 2026-01-28 | $221.16 | $221.95 | $213.22 | $213.95 | 1.4M |
| 2026-01-27 | $224.00 | $229.00 | $219.12 | $219.67 | 3.4M |
| 2026-01-26 | $212.20 | $216.70 | $211.01 | $214.55 | 1.4M |
| 2026-01-23 | $209.14 | $210.65 | $207.32 | $209.62 | 1.5M |
| 2026-01-22 | $211.21 | $211.37 | $207.37 | $208.31 | 1.2M |
| 2026-01-21 | $206.32 | $211.63 | $204.67 | $208.66 | 1.7M |
| 2026-01-20 | $209.27 | $210.46 | $205.59 | $206.32 | 1.7M |
| 2026-01-16 | $211.40 | $215.20 | $208.88 | $213.98 | 1.9M |
| 2026-01-15 | $214.29 | $218.01 | $210.41 | $210.58 | 1.6M |
| 2026-01-14 | $216.93 | $221.79 | $209.41 | $214.27 | 2.2M |
| 2026-01-13 | $216.53 | $219.58 | $212.50 | $216.85 | 1.5M |
| 2026-01-12 | $215.08 | $217.01 | $213.49 | $216.63 | 1.4M |
| 2026-01-09 | $220.74 | $221.51 | $215.33 | $216.73 | 1.6M |
| 2026-01-08 | $230.65 | $230.79 | $219.38 | $220.32 | 2.0M |
| 2026-01-07 | $223.01 | $231.48 | $222.18 | $231.16 | 2.1M |
| 2026-01-06 | $222.61 | $223.43 | $218.89 | $222.03 | 1.5M |
| 2026-01-05 | $221.70 | $227.70 | $221.63 | $222.76 | 1.3M |
| 2026-01-02 | $226.72 | $226.72 | $217.23 | $220.57 | 1.7M |
| 2025-12-31 | $226.88 | $227.40 | $224.88 | $224.92 | 1.0M |
| 2025-12-30 | $227.65 | $228.75 | $226.50 | $227.42 | 0.7M |
| 2025-12-29 | $229.13 | $230.76 | $227.35 | $228.02 | 1.2M |
| 2025-12-26 | $229.43 | $231.06 | $228.62 | $230.52 | 0.6M |
| 2025-12-24 | $229.26 | $229.93 | $226.78 | $229.60 | 0.6M |
| 2025-12-23 | $230.00 | $231.69 | $227.70 | $229.32 | 1.1M |
| 2025-12-22 | $233.82 | $234.93 | $228.40 | $232.05 | 1.6M |
| 2025-12-19 | $231.11 | $233.41 | $229.13 | $232.55 | 3.7M |
| 2025-12-18 | $228.59 | $231.65 | $228.23 | $231.09 | 1.5M |
| 2025-12-17 | $232.79 | $234.82 | $226.24 | $226.43 | 1.7M |
| 2025-12-16 | $233.00 | $233.98 | $228.66 | $232.78 | 2.2M |
| 2025-12-15 | $237.50 | $237.67 | $230.06 | $230.31 | 1.8M |
| 2025-12-12 | $241.80 | $243.07 | $233.94 | $236.28 | 1.9M |
| 2025-12-11 | $241.20 | $243.49 | $237.87 | $242.08 | 1.3M |
| 2025-12-10 | $242.24 | $245.12 | $238.85 | $243.29 | 1.7M |
| 2025-12-09 | $244.01 | $244.72 | $241.29 | $243.01 | 1.5M |
| 2025-12-08 | $243.50 | $249.64 | $243.46 | $244.88 | 2.1M |
| 2025-12-05 | $243.72 | $245.76 | $241.18 | $242.68 | 1.8M |
| 2025-12-04 | $243.42 | $244.38 | $240.02 | $241.85 | 1.7M |
| 2025-12-03 | $240.73 | $243.93 | $237.77 | $243.66 | 2.2M |