0R2H.L(0R2H.L)
0R2H.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $290.88 | $292.00 | $281.72 | $285.30 | 17 |
| 10/13/2026 | $280.05 | $287.34 | $274.25 | $286.25 | 4,251 |
| 10/12/2026 | $284.50 | $287.09 | $277.18 | $281.98 | 1,692 |
| 10/9/2026 | $291.50 | $293.50 | $281.85 | $283.56 | 9,302 |
| 10/8/2026 | $288.74 | $292.00 | $280.00 | $286.90 | 5,242 |
| 10/7/2026 | $296.70 | $296.70 | $284.91 | $286.82 | 4,868 |
| 10/6/2026 | $295.40 | $298.76 | $292.25 | $298.76 | 4,932 |
| 10/5/2026 | $291.00 | $296.10 | $288.88 | $293.84 | 1,498 |
| 10/2/2026 | $280.57 | $296.95 | $280.57 | $293.39 | 3,192 |
| 10/1/2026 | $284.85 | $284.95 | $278.27 | $281.47 | 3,014 |
| 9/30/2026 | $281.17 | $285.00 | $279.25 | $282.00 | 3,382 |
| 9/29/2026 | $277.02 | $284.07 | $277.02 | $281.47 | 2,048 |
| 9/28/2026 | $273.23 | $279.03 | $273.18 | $278.87 | 6,951 |
| 9/25/2026 | $272.04 | $278.60 | $270.02 | $276.60 | 3,060 |
| 9/24/2026 | $270.39 | $275.34 | $267.41 | $270.28 | 1,871 |
| 9/23/2026 | $269.40 | $275.72 | $266.55 | $270.93 | 2,011 |
| 9/22/2026 | $270.00 | $272.72 | $266.00 | $270.03 | 837 |
| 9/21/2026 | $269.00 | $273.52 | $262.95 | $269.01 | 4,230 |
| 9/18/2026 | $259.60 | $265.16 | $259.30 | $263.51 | 3,914 |
| 9/17/2026 | $265.10 | $266.93 | $257.42 | $259.21 | 3,040 |
| 9/16/2026 | $264.00 | $268.00 | $262.00 | $264.47 | 2,258 |
| 9/15/2026 | $262.45 | $266.98 | $260.02 | $264.01 | 5,365 |
| 9/14/2026 | $263.50 | $265.91 | $255.18 | $264.50 | 7,469 |
| 9/11/2026 | $258.85 | $273.26 | $256.55 | $270.17 | 3,420 |
| 9/10/2026 | $259.20 | $262.03 | $255.00 | $259.49 | 1,858 |
| 9/9/2026 | $260.94 | $262.48 | $255.20 | $261.69 | 2,872 |
| 9/8/2026 | $262.85 | $262.85 | $257.00 | $257.07 | 2,911 |
| 9/4/2026 | $257.30 | $260.52 | $255.74 | $257.40 | 1,476 |
| 9/3/2026 | $253.53 | $257.09 | $247.85 | $253.32 | 9,805 |
| 9/2/2026 | $252.67 | $258.07 | $250.00 | $255.49 | 1,126 |
| 9/1/2026 | $254.71 | $260.13 | $250.70 | $251.20 | 4,286 |
| 8/28/2026 | $267.13 | $270.03 | $256.21 | $257.60 | 1,762 |
| 8/27/2026 | $265.65 | $267.28 | $260.00 | $264.81 | 3,450 |
| 8/26/2026 | $259.78 | $265.47 | $258.21 | $262.18 | 592 |
| 8/25/2026 | $262.60 | $264.36 | $257.20 | $259.43 | 1,648 |
| 8/24/2026 | $263.53 | $263.53 | $255.50 | $259.67 | 3,720 |
| 8/21/2026 | $266.78 | $270.00 | $261.70 | $262.88 | 4,072 |
| 8/20/2026 | $271.18 | $271.18 | $263.58 | $266.23 | 46,497 |
| 8/19/2026 | $273.48 | $277.00 | $267.87 | $271.08 | 1,196 |
| 8/18/2026 | $283.22 | $283.22 | $269.00 | $271.21 | 59,406 |
| 8/17/2026 | $280.77 | $286.01 | $276.00 | $283.83 | 1,187 |
| 8/14/2026 | $274.00 | $279.57 | $272.73 | $277.45 | 1,616 |
| 8/13/2026 | $279.99 | $279.99 | $275.50 | $277.27 | 45,534 |
| 8/12/2026 | $285.70 | $290.01 | $277.07 | $277.77 | 2,029 |
| 8/11/2026 | $280.01 | $285.77 | $275.50 | $280.83 | 630 |
| 8/10/2026 | $288.53 | $290.00 | $280.81 | $281.77 | 1,255 |
| 8/7/2026 | $281.99 | $287.89 | $278.50 | $285.37 | 1,517 |
| 8/6/2026 | $279.12 | $284.00 | $270.00 | $281.77 | 1,717 |
| 8/5/2026 | $285.20 | $287.77 | $276.79 | $279.50 | 2,813 |
| 8/4/2026 | $270.90 | $283.91 | $267.81 | $282.33 | 2,537 |
| 8/3/2026 | $277.70 | $285.32 | $264.92 | $269.33 | 2,330 |
| 7/31/2026 | $281.80 | $285.01 | $274.32 | $275.99 | 2,593 |
| 7/30/2026 | $271.25 | $282.90 | $271.25 | $280.73 | 24,894 |
| 7/29/2026 | $276.75 | $286.50 | $269.00 | $276.76 | 12,901 |
| 7/28/2026 | $275.76 | $282.19 | $270.00 | $278.89 | 10,982 |
| 7/27/2026 | $285.05 | $286.49 | $273.73 | $277.28 | 2,274 |
| 7/24/2026 | $282.98 | $285.06 | $276.36 | $281.62 | 21,104 |
| 7/23/2026 | $281.83 | $287.71 | $274.30 | $281.13 | 23,023 |
| 7/22/2026 | $285.05 | $296.13 | $285.00 | $294.20 | 17,580 |
| 7/21/2026 | $294.39 | $299.40 | $290.33 | $293.44 | 2,454 |
| 7/20/2026 | $289.38 | $292.50 | $282.17 | $287.65 | 4,021 |
| 7/17/2026 | $285.10 | $288.72 | $279.00 | $286.57 | 9,010 |
| 7/16/2026 | $298.00 | $298.88 | $288.87 | $288.97 | 1,654 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
