Stocks breaking to new annual highs
S&P 500 oversold value screener
Relative strength momentum leaders
Upcoming earnings dates & reports
Filter and sort all 500 stocks
Continuous multi-factor scoring & catalyst forensics
Today's biggest gainers and losers
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $193.87 | $196.93 | $190.27 | $193.56 | 12.64M |
| 10/1/2026 | $186.00 | $194.56 | $185.56 | $192.28 | 13.55M |
| 9/30/2026 | $192.05 | $192.99 | $185.25 | $186.05 | 11.56M |
| 9/29/2026 | $185.30 | $190.91 | $185.00 | $187.68 | 10.56M |
| 9/28/2026 | $192.62 | $192.77 | $184.01 | $184.39 | 18.05M |
| 9/25/2026 | $197.76 | $201.40 | $196.80 | $198.07 | 5.39M |
| 9/24/2026 | $198.62 | $199.49 | $194.40 | $196.80 | 9.63M |
| 9/23/2026 | $197.98 | $204.07 | $197.98 | $199.93 | 10.02M |
| 9/22/2026 | $203.00 | $203.33 | $197.14 | $197.72 | 7.84M |
| 9/21/2026 | $200.45 | $202.20 | $198.13 | $201.15 | 6.35M |
| 9/18/2026 | $196.83 | $199.63 | $195.46 | $198.20 | 9.83M |
| 9/17/2026 | $202.25 | $203.64 | $197.00 | $197.00 | 11.79M |
| 9/16/2026 | $210.19 | $212.22 | $197.01 | $201.96 | 12.88M |
| 9/15/2026 | $210.87 | $212.40 | $208.65 | $209.69 | 3.60M |
| 9/14/2026 | $208.21 | $211.89 | $207.98 | $210.27 | 3.38M |
| 9/11/2026 | $207.56 | $211.62 | $207.22 | $210.45 | 4.14M |
| 9/10/2026 | $205.74 | $208.82 | $204.67 | $204.80 | 4.63M |
| 9/9/2026 | $209.98 | $212.22 | $206.42 | $206.42 | 4.37M |
| 9/8/2026 | $212.10 | $215.29 | $210.59 | $210.73 | 4.37M |
| 9/4/2026 | $209.44 | $212.26 | $208.80 | $212.25 | 4.59M |
| 9/3/2026 | $209.94 | $211.06 | $205.83 | $210.51 | 6.26M |
| 9/2/2026 | $207.00 | $210.65 | $206.42 | $208.87 | 6.43M |
| 9/1/2026 | $206.70 | $208.11 | $205.50 | $205.66 | 5.02M |
| 8/31/2026 | $208.50 | $208.77 | $206.27 | $207.78 | 5.22M |
| 8/28/2026 | $209.99 | $210.61 | $207.55 | $209.82 | 4.57M |
| 8/27/2026 | $211.51 | $211.94 | $209.11 | $209.89 | 4.46M |
| 8/26/2026 | $211.78 | $212.60 | $209.66 | $212.09 | 4.37M |
| 8/25/2026 | $212.50 | $212.94 | $210.11 | $211.08 | 4.85M |
| 8/24/2026 | $212.86 | $213.31 | $208.70 | $210.46 | 7.14M |
| 8/21/2026 | $215.67 | $216.46 | $212.75 | $214.20 | 6.24M |
| 8/20/2026 | $220.40 | $221.11 | $214.12 | $215.10 | 7.86M |
| 8/19/2026 | $223.51 | $224.20 | $220.20 | $222.20 | 5.80M |
| 8/18/2026 | $225.10 | $226.11 | $222.58 | $223.06 | 4.77M |
| 8/17/2026 | $230.34 | $231.35 | $225.95 | $225.95 | 5.02M |
| 8/14/2026 | $231.63 | $233.43 | $229.88 | $231.67 | 2.65M |
| 8/13/2026 | $232.27 | $233.58 | $228.18 | $230.33 | 2.97M |
| 8/12/2026 | $234.30 | $234.59 | $229.25 | $231.20 | 3.37M |
| 8/11/2026 | $235.61 | $237.11 | $232.83 | $233.24 | 2.77M |
| 8/10/2026 | $234.25 | $236.49 | $231.68 | $232.79 | 3.68M |
| 8/7/2026 | $234.06 | $235.60 | $230.86 | $234.42 | 4.11M |
| 8/6/2026 | $240.00 | $240.37 | $231.33 | $232.19 | 7.13M |
| 8/5/2026 | $237.95 | $241.09 | $236.62 | $240.19 | 6.57M |
| 8/4/2026 | $236.76 | $238.17 | $232.88 | $237.16 | 7.93M |
| 8/3/2026 | $221.00 | $234.09 | $219.21 | $233.49 | 10.99M |
| 7/31/2026 | $221.16 | $221.50 | $211.30 | $216.14 | 7.32M |
| 7/30/2026 | $214.94 | $221.64 | $213.00 | $220.90 | 5.66M |
| 7/29/2026 | $218.50 | $219.79 | $210.54 | $214.01 | 9.04M |
| 7/28/2026 | $214.00 | $223.77 | $209.35 | $221.56 | 10.47M |
| 7/27/2026 | $212.54 | $215.22 | $211.15 | $211.50 | 6.66M |
| 7/24/2026 | $210.09 | $212.49 | $208.40 | $209.52 | 3.74M |
| 7/23/2026 | $206.00 | $211.30 | $205.06 | $209.23 | 4.85M |
| 7/22/2026 | $205.00 | $209.25 | $204.88 | $208.65 | 6.06M |
| 7/21/2026 | $209.48 | $211.70 | $203.90 | $204.80 | 10.04M |
| 7/20/2026 | $216.18 | $216.73 | $208.70 | $209.48 | 5.90M |
| 7/17/2026 | $211.50 | $216.96 | $211.00 | $214.03 | 4.22M |
| 7/16/2026 | $216.52 | $217.96 | $214.20 | $214.34 | 4.76M |
| 7/15/2026 | $217.79 | $221.93 | $217.25 | $218.12 | 3.31M |
| 7/14/2026 | $216.96 | $220.29 | $216.38 | $217.11 | 3.85M |
| 7/13/2026 | $222.00 | $222.00 | $215.11 | $215.51 | 4.68M |
| 7/10/2026 | $223.69 | $223.84 | $219.57 | $222.28 | 3.83M |
| 7/9/2026 | $225.30 | $225.50 | $222.69 | $223.11 | 3.47M |
| 7/8/2026 | $227.00 | $228.90 | $222.75 | $224.95 | 4.73M |
| 7/7/2026 | $235.90 | $237.48 | $230.46 | $231.68 | 4.36M |
| 7/6/2026 | $227.15 | $234.85 | $227.00 | $234.54 | 7.03M |