$166.04—Earnings · Oct 20
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/5/2026 | $166.03 | $167.72 | $164.93 | $166.04 | 272,218 |
| 10/2/2026 | $165.13 | $167.18 | $163.85 | $166.56 | 197,319 |
| 10/1/2026 | $163.77 | $164.44 | $161.05 | $163.69 | 252,600 |
| 9/30/2026 | $167.66 | $167.85 | $164.95 | $164.96 | 181,100 |
| 9/29/2026 | $167.49 | $168.70 | $165.41 | $167.15 | 234,700 |
| 9/28/2026 | $167.89 | $168.77 | $166.10 | $168.68 | 172,546 |
| 9/25/2026 | $167.41 | $168.59 | $166.01 | $167.89 | 212,521 |
| 9/24/2026 | $168.94 | $169.16 | $166.91 | $167.84 | 159,400 |
| 9/23/2026 | $167.65 | $169.51 | $167.65 | $168.24 | 145,641 |
| 9/22/2026 | $169.58 | $170.62 | $167.99 | $168.40 | 217,000 |
| 9/21/2026 | $167.73 | $168.34 | $166.08 | $167.34 | 199,000 |
| 9/18/2026 | $165.35 | $167.14 | $164.15 | $167.05 | 620,235 |
| 9/17/2026 | $168.88 | $168.88 | $165.24 | $165.76 | 250,222 |
| 9/16/2026 | $165.59 | $170.37 | $165.59 | $167.60 | 240,119 |
| 9/15/2026 | $167.08 | $167.71 | $163.89 | $165.27 | 278,200 |
| 9/14/2026 | $165.58 | $168.18 | $164.96 | $166.83 | 376,900 |
| 9/11/2026 | $168.85 | $168.91 | $164.16 | $164.39 | 250,642 |
| 9/10/2026 | $167.55 | $167.88 | $165.13 | $166.67 | 127,800 |
| 9/9/2026 | $169.94 | $170.62 | $167.95 | $168.34 | 121,700 |
| 9/8/2026 | $170.44 | $171.27 | $169.04 | $170.56 | 138,300 |
| 9/4/2026 | $170.03 | $172.53 | $170.00 | $171.61 | 89,947 |
| 9/3/2026 | $176.93 | $177.16 | $171.47 | $171.74 | 180,029 |
| 9/2/2026 | $174.65 | $177.39 | $173.51 | $175.47 | 172,500 |
| 9/1/2026 | $175.38 | $175.90 | $172.12 | $173.31 | 158,200 |
| 8/31/2026 | $178.20 | $178.27 | $174.83 | $175.89 | 198,246 |
| 8/28/2026 | $178.97 | $180.29 | $177.07 | $178.44 | 150,707 |
| 8/27/2026 | $177.88 | $179.01 | $177.53 | $177.86 | 110,620 |
| 8/26/2026 | $180.25 | $181.74 | $178.99 | $179.79 | 140,306 |
| 8/25/2026 | $177.40 | $179.95 | $176.12 | $179.50 | 202,600 |
| 8/24/2026 | $181.62 | $182.99 | $177.38 | $177.50 | 279,515 |
| 8/21/2026 | $181.73 | $181.82 | $178.67 | $181.28 | 137,900 |
| 8/20/2026 | $178.12 | $182.00 | $178.12 | $179.63 | 139,606 |
| 8/19/2026 | $178.52 | $181.77 | $178.24 | $180.19 | 131,100 |
| 8/18/2026 | $179.65 | $179.73 | $176.73 | $177.00 | 169,700 |
| 8/17/2026 | $177.24 | $179.27 | $176.54 | $178.38 | 108,621 |
| 8/14/2026 | $177.36 | $178.56 | $174.55 | $178.51 | 89,141 |
| 8/13/2026 | $182.07 | $182.07 | $176.34 | $177.14 | 164,935 |
| 8/12/2026 | $179.11 | $181.21 | $177.93 | $179.76 | 137,912 |
| 8/11/2026 | $178.18 | $179.93 | $176.51 | $179.01 | 119,137 |
| 8/10/2026 | $178.29 | $179.93 | $176.65 | $177.19 | 124,610 |
| 8/7/2026 | $179.37 | $180.48 | $178.45 | $179.43 | 175,605 |
| 8/6/2026 | $180.00 | $181.48 | $177.17 | $180.42 | 186,825 |
| 8/5/2026 | $174.78 | $178.89 | $173.46 | $178.79 | 267,500 |
| 8/4/2026 | $172.26 | $178.62 | $169.84 | $174.78 | 269,700 |
| 8/3/2026 | $170.75 | $177.05 | $170.28 | $173.57 | 262,003 |
| 7/31/2026 | $163.19 | $167.79 | $160.46 | $167.56 | 346,200 |
| 7/30/2026 | $163.32 | $164.16 | $160.89 | $162.73 | 271,851 |
| 7/29/2026 | $164.88 | $165.42 | $163.45 | $163.71 | 157,702 |
| 7/28/2026 | $167.19 | $169.57 | $165.68 | $165.79 | 317,900 |
| 7/27/2026 | $163.66 | $165.43 | $162.65 | $164.79 | 138,914 |
| 7/24/2026 | $161.58 | $163.72 | $161.45 | $162.81 | 129,732 |
| 7/23/2026 | $160.67 | $162.26 | $159.91 | $161.00 | 145,808 |
| 7/22/2026 | $161.37 | $162.29 | $160.47 | $162.10 | 152,506 |
| 7/21/2026 | $162.43 | $163.29 | $160.76 | $161.12 | 197,800 |
| 7/20/2026 | $163.87 | $165.40 | $161.27 | $162.97 | 149,100 |
| 7/17/2026 | $166.35 | $168.91 | $162.85 | $163.35 | 171,000 |
| 7/16/2026 | $163.16 | $166.61 | $162.63 | $166.23 | 230,441 |
| 7/15/2026 | $161.65 | $163.28 | $159.57 | $162.70 | 170,700 |
| 7/14/2026 | $163.57 | $164.07 | $160.32 | $160.86 | 172,800 |
| 7/13/2026 | $162.93 | $163.92 | $159.34 | $161.44 | 250,954 |
| 7/10/2026 | $164.19 | $165.46 | $161.91 | $162.15 | 249,120 |
| 7/9/2026 | $165.85 | $165.85 | $162.01 | $163.53 | 256,200 |
| 7/8/2026 | $168.14 | $168.74 | $166.00 | $166.01 | 285,515 |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers