$181.24▲0.04 (0.02%)
Extended:$181.24+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $180.69 | $181.24 | $180.57 | $181.24 | 2,400 |
| 11/12/2026 | $182.62 | $182.62 | $181.20 | $181.20 | 12,720 |
| 11/11/2026 | $181.98 | $183.14 | $181.98 | $183.10 | 4,809 |
| 11/10/2026 | $180.21 | $181.09 | $180.21 | $181.04 | 3,700 |
| 11/9/2026 | $179.29 | $181.99 | $178.39 | $181.43 | 5,100 |
| 11/6/2026 | $176.73 | $177.76 | $176.73 | $176.98 | 3,800 |
| 11/5/2026 | $183.97 | $183.97 | $177.26 | $177.77 | 8,218 |
| 11/4/2026 | $182.56 | $183.82 | $182.49 | $183.82 | 2,300 |
| 11/3/2026 | $181.29 | $181.78 | $180.56 | $180.58 | 1,900 |
| 11/2/2026 | $181.20 | $182.05 | $180.97 | $181.07 | 12,636 |
| 10/30/2026 | $181.56 | $181.56 | $179.39 | $180.13 | 1,903 |
| 10/29/2026 | $180.90 | $182.36 | $180.90 | $182.36 | 5,200 |
| 10/28/2026 | $180.44 | $180.45 | $180.02 | $180.45 | 2,113 |
| 10/27/2026 | $180.29 | $180.62 | $179.84 | $180.62 | 2,300 |
| 10/26/2026 | $179.86 | $180.22 | $179.86 | $180.11 | 2,005 |
| 10/23/2026 | $179.77 | $180.04 | $179.43 | $179.64 | 3,500 |
| 10/22/2026 | $179.47 | $180.88 | $179.47 | $180.88 | 1,500 |
| 10/21/2026 | $179.92 | $180.38 | $179.92 | $180.19 | 2,504 |
| 10/20/2026 | $177.50 | $179.33 | $177.50 | $179.33 | 2,400 |
| 10/19/2026 | $177.88 | $177.97 | $177.04 | $177.04 | 6,121 |
| 10/16/2026 | $179.37 | $179.37 | $176.97 | $177.44 | 7,304 |
| 10/15/2026 | $176.88 | $178.79 | $176.88 | $178.79 | 3,803 |
| 10/14/2026 | $177.42 | $177.42 | $176.09 | $176.53 | 6,600 |
| 10/13/2026 | $178.01 | $178.35 | $177.39 | $178.12 | 22,000 |
| 10/12/2026 | $178.46 | $178.46 | $178.18 | $178.30 | 2,000 |
| 10/9/2026 | $178.03 | $178.61 | $177.86 | $178.38 | 5,537 |
| 10/8/2026 | $176.11 | $177.22 | $175.86 | $177.14 | 3,000 |
| 10/7/2026 | $176.91 | $176.91 | $176.36 | $176.36 | 5,200 |
| 10/6/2026 | $177.52 | $178.30 | $177.52 | $177.80 | 6,211 |
| 10/5/2026 | $176.70 | $177.07 | $176.70 | $176.84 | 2,100 |
| 10/2/2026 | $176.01 | $176.01 | $175.46 | $175.51 | 4,200 |
| 10/1/2026 | $174.58 | $174.95 | $174.58 | $174.95 | 12,600 |
| 9/30/2026 | $175.09 | $175.22 | $173.82 | $173.82 | 10,843 |
| 9/29/2026 | $175.36 | $175.36 | $174.26 | $175.00 | 3,945 |
| 9/28/2026 | $175.61 | $176.08 | $174.75 | $175.53 | 6,000 |
| 9/25/2026 | $176.33 | $176.93 | $175.96 | $176.76 | 3,143 |
| 9/24/2026 | $176.43 | $176.74 | $175.92 | $176.23 | 13,944 |
| 9/23/2026 | $177.39 | $177.60 | $175.58 | $175.58 | 13,911 |
| 9/22/2026 | $178.35 | $178.35 | $177.56 | $177.91 | 6,800 |
| 9/21/2026 | $177.45 | $177.96 | $177.37 | $177.90 | 4,240 |
| 9/18/2026 | $176.92 | $176.92 | $176.31 | $176.36 | 5,750 |
| 9/17/2026 | $177.98 | $177.98 | $177.03 | $177.41 | 4,232 |
| 9/16/2026 | $177.81 | $177.82 | $175.61 | $176.28 | 1,639 |
| 9/15/2026 | $178.32 | $178.32 | $177.46 | $177.46 | 4,100 |
| 9/14/2026 | $178.73 | $179.58 | $178.73 | $179.28 | 9,523 |
| 9/11/2026 | $179.47 | $179.57 | $179.05 | $179.22 | 2,736 |
| 9/10/2026 | $178.50 | $178.77 | $177.85 | $177.94 | 4,700 |
| 9/9/2026 | $180.62 | $180.62 | $179.32 | $179.33 | 2,741 |
| 9/8/2026 | $181.99 | $181.99 | $181.00 | $181.07 | 7,407 |
| 9/4/2026 | $182.16 | $182.86 | $182.16 | $182.84 | 4,117 |
| 9/3/2026 | $181.92 | $183.44 | $181.92 | $183.44 | 2,917 |
| 9/2/2026 | $181.13 | $181.63 | $181.13 | $181.63 | 1,740 |
| 9/1/2026 | $182.25 | $182.54 | $180.79 | $180.80 | 3,737 |
| 8/31/2026 | $183.17 | $183.17 | $182.76 | $182.76 | 4,302 |
| 8/28/2026 | $184.02 | $184.22 | $183.85 | $183.85 | 2,642 |
| 8/27/2026 | $184.70 | $185.05 | $184.70 | $185.05 | 6,218 |
| 8/26/2026 | $184.70 | $185.08 | $184.69 | $184.96 | 2,449 |
| 8/25/2026 | $184.75 | $184.75 | $184.19 | $184.53 | 8,130 |
| 8/24/2026 | $184.57 | $184.92 | $184.37 | $184.70 | 4,100 |
| 8/21/2026 | $184.35 | $184.91 | $184.35 | $184.89 | 4,705 |
| 8/20/2026 | $184.17 | $185.05 | $183.60 | $184.34 | 6,000 |
| 8/19/2026 | $185.17 | $185.17 | $184.93 | $184.93 | 1,900 |
| 8/18/2026 | $185.06 | $185.06 | $184.11 | $184.11 | 3,700 |
| 8/17/2026 | $186.20 | $186.20 | $185.25 | $185.25 | 5,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SIZE 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