$120.22▼-2.37 (-1.93%)
Extended:$120.27+0.05 (+0.04%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $121.99 | $121.99 | $119.35 | $120.22 | 16,543 |
| 11/12/2026 | $120.84 | $123.95 | $120.84 | $122.59 | 13,000 |
| 11/11/2026 | $122.87 | $123.75 | $122.42 | $122.83 | 3,000 |
| 11/10/2026 | $120.52 | $122.08 | $119.91 | $121.23 | 16,300 |
| 11/9/2026 | $119.21 | $123.26 | $119.21 | $123.21 | 5,800 |
| 11/6/2026 | $119.04 | $119.75 | $118.63 | $118.99 | 6,800 |
| 11/5/2026 | $122.05 | $122.05 | $115.67 | $116.54 | 9,529 |
| 11/4/2026 | $124.69 | $125.54 | $124.23 | $124.23 | 15,542 |
| 11/3/2026 | $122.46 | $124.24 | $122.46 | $123.73 | 11,900 |
| 11/2/2026 | $124.46 | $125.64 | $122.35 | $122.35 | 17,700 |
| 10/30/2026 | $123.62 | $124.36 | $122.09 | $123.37 | 13,111 |
| 10/29/2026 | $127.51 | $128.48 | $127.15 | $127.94 | 11,044 |
| 10/28/2026 | $129.76 | $130.01 | $129.32 | $129.63 | 17,000 |
| 10/27/2026 | $128.67 | $129.72 | $128.04 | $129.48 | 7,132 |
| 10/26/2026 | $127.02 | $129.21 | $127.02 | $127.96 | 14,900 |
| 10/23/2026 | $126.56 | $127.80 | $126.45 | $126.60 | 10,036 |
| 10/22/2026 | $128.49 | $128.49 | $126.85 | $127.28 | 179,422 |
| 10/21/2026 | $131.26 | $132.40 | $131.15 | $131.92 | 13,700 |
| 10/20/2026 | $130.36 | $131.63 | $130.36 | $130.50 | 5,602 |
| 10/19/2026 | $130.21 | $131.24 | $130.21 | $130.62 | 2,800 |
| 10/16/2026 | $131.35 | $131.50 | $128.41 | $128.99 | 4,400 |
| 10/15/2026 | $130.72 | $132.66 | $130.72 | $132.53 | 3,613 |
| 10/14/2026 | $135.35 | $135.35 | $132.42 | $132.87 | 26,100 |
| 10/13/2026 | $135.48 | $136.18 | $135.48 | $135.87 | 2,015 |
| 10/12/2026 | $137.12 | $137.12 | $136.59 | $136.66 | 1,700 |
| 10/9/2026 | $137.77 | $138.70 | $137.77 | $138.70 | 1,900 |
| 10/8/2026 | $138.02 | $138.02 | $135.94 | $136.55 | 4,000 |
| 10/7/2026 | $137.89 | $138.32 | $136.72 | $138.32 | 12,425 |
| 10/6/2026 | $139.53 | $140.14 | $139.53 | $140.14 | 5,400 |
| 10/5/2026 | $137.51 | $138.16 | $137.45 | $137.79 | 5,936 |
| 10/2/2026 | $137.06 | $137.46 | $136.30 | $136.92 | 25,200 |
| 10/1/2026 | $134.94 | $135.64 | $134.40 | $135.30 | 6,107 |
| 9/30/2026 | $134.46 | $135.05 | $133.85 | $134.12 | 7,941 |
| 9/29/2026 | $134.06 | $134.32 | $133.89 | $134.32 | 4,900 |
| 9/28/2026 | $133.96 | $133.96 | $132.74 | $133.41 | 10,446 |
| 9/25/2026 | $135.60 | $136.18 | $134.71 | $135.73 | 8,825 |
| 9/24/2026 | $134.46 | $135.56 | $134.15 | $134.82 | 20,900 |
| 9/23/2026 | $135.66 | $136.23 | $134.69 | $134.85 | 5,005 |
| 9/22/2026 | $136.57 | $137.12 | $135.57 | $136.01 | 5,436 |
| 9/21/2026 | $133.60 | $135.54 | $133.52 | $135.27 | 7,422 |
| 9/18/2026 | $131.55 | $132.24 | $131.55 | $131.99 | 3,700 |
| 9/17/2026 | $131.46 | $131.76 | $131.01 | $131.47 | 4,206 |
| 9/16/2026 | $130.50 | $131.02 | $129.51 | $130.28 | 11,602 |
| 9/15/2026 | $129.82 | $129.90 | $129.30 | $129.56 | 3,505 |
| 9/14/2026 | $130.06 | $131.24 | $130.06 | $130.38 | 5,447 |
| 9/11/2026 | $132.15 | $132.93 | $132.15 | $132.56 | 3,236 |
| 9/10/2026 | $131.21 | $131.80 | $130.40 | $130.66 | 10,326 |
| 9/9/2026 | $132.73 | $132.73 | $131.72 | $131.72 | 2,700 |
| 9/8/2026 | $133.98 | $134.36 | $133.65 | $133.65 | 3,735 |
| 9/4/2026 | $133.69 | $133.76 | $133.11 | $133.54 | 4,824 |
| 9/3/2026 | $132.40 | $134.13 | $132.40 | $133.93 | 5,300 |
| 9/2/2026 | $130.08 | $130.60 | $129.82 | $130.59 | 14,619 |
| 9/1/2026 | $130.90 | $131.05 | $130.24 | $130.24 | 3,100 |
| 8/31/2026 | $130.90 | $132.45 | $130.90 | $132.17 | 4,624 |
| 8/28/2026 | $133.60 | $134.63 | $133.36 | $133.36 | 14,300 |
| 8/27/2026 | $131.65 | $131.96 | $131.15 | $131.96 | 2,600 |
| 8/26/2026 | $131.40 | $132.13 | $131.26 | $132.13 | 10,027 |
| 8/25/2026 | $131.61 | $131.79 | $131.20 | $131.79 | 1,900 |
| 8/24/2026 | $130.07 | $131.06 | $129.49 | $130.48 | 4,400 |
| 8/21/2026 | $131.67 | $132.22 | $131.42 | $132.03 | 3,000 |
| 8/20/2026 | $131.51 | $131.51 | $130.17 | $130.44 | 6,932 |
| 8/19/2026 | $132.25 | $132.25 | $130.71 | $131.56 | 25,126 |
| 8/18/2026 | $132.10 | $132.10 | $130.60 | $130.78 | 18,020 |
| 8/17/2026 | $135.26 | $135.31 | $134.36 | $134.64 | 7,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FDG Financial Metrics
Explore 130+ historical metrics & ratios
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