Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	168.44	168.56	165.39	165.79	165.79	-0.84%	959,808
Jun 25, 2026	166.47	169.14	166.30	167.19	167.19	0.93%	658,731
Jun 24, 2026	165.15	167.04	164.11	165.65	165.65	0.36%	692,131
Jun 23, 2026	162.61	165.31	161.79	165.06	165.06	1.43%	586,931
Jun 22, 2026	160.35	162.87	160.30	162.73	162.73	2.19%	558,793
Jun 18, 2026	159.46	160.97	158.88	159.24	159.24	0.32%	900,665
Jun 17, 2026	160.37	161.48	157.01	158.73	158.73	-1.00%	636,542
Jun 16, 2026	161.11	162.00	159.53	160.34	160.34	0.65%	771,743
Jun 15, 2026	161.96	162.97	159.07	159.31	159.31	-1.02%	480,268
Jun 12, 2026	159.83	161.26	159.53	160.95	160.95	1.35%	364,433
Jun 11, 2026	157.42	159.41	156.01	158.81	158.81	1.70%	514,479
Jun 10, 2026	159.95	159.95	155.61	156.15	156.15	0.10%	541,123
Jun 9, 2026	154.95	158.26	154.06	156.00	156.00	1.52%	754,019
Jun 8, 2026	153.07	155.12	152.96	153.66	153.66	0.39%	619,530
Jun 5, 2026	152.16	153.99	152.16	153.07	153.07	0.20%	446,306
Jun 4, 2026	150.33	153.29	149.53	152.77	152.77	3.13%	565,527
Jun 3, 2026	150.00	150.20	147.84	148.13	148.13	-1.97%	381,831
Jun 2, 2026	147.75	151.34	147.31	151.10	151.10	2.25%	374,802
Jun 1, 2026	147.43	148.70	145.91	147.78	147.78	-0.50%	475,936
May 29, 2026	148.76	150.10	148.42	148.53	148.53	-0.28%	508,909
May 28, 2026	150.48	151.08	148.61	149.70	148.95	-0.62%	352,355
May 27, 2026	151.24	152.33	149.99	150.63	149.88	-0.98%	467,875
May 26, 2026	151.00	152.97	150.89	152.12	151.36	1.08%	331,515
May 22, 2026	149.24	150.62	148.51	150.50	149.75	0.70%	368,157
May 21, 2026	149.51	149.98	147.11	149.46	148.71	-0.07%	397,999
May 20, 2026	146.49	150.00	145.24	149.56	148.81	2.52%	515,078
May 19, 2026	146.43	146.69	144.68	145.89	145.16	-0.37%	565,018
May 18, 2026	144.65	148.00	143.73	146.43	145.70	1.66%	390,029
May 15, 2026	145.17	146.04	142.37	144.04	143.32	-0.55%	422,289
May 14, 2026	144.00	146.29	143.68	144.84	144.11	1.24%	409,653
May 13, 2026	145.85	145.85	142.86	143.06	142.34	-1.65%	568,890
May 12, 2026	147.05	147.88	143.29	145.46	144.73	-1.01%	384,456
May 11, 2026	150.07	150.07	146.56	146.95	146.21	-1.38%	389,233
May 8, 2026	149.69	150.41	148.71	149.01	148.26	0.12%	353,570
May 7, 2026	150.48	150.58	148.00	148.83	148.08	-0.81%	451,319
May 6, 2026	148.82	150.83	148.82	150.04	149.29	1.13%	436,128
May 5, 2026	148.23	149.19	147.27	148.37	147.63	0.22%	474,352
May 4, 2026	148.57	149.64	147.37	148.04	147.30	-0.88%	499,262
May 1, 2026	150.33	150.78	148.31	149.35	148.60	-0.65%	387,099
Apr 30, 2026	147.23	151.33	146.75	150.33	149.58	1.82%	556,444
Apr 29, 2026	149.91	150.54	147.34	147.65	146.91	-2.05%	638,892
Apr 28, 2026	152.07	152.95	149.16	150.74	149.98	0.08%	465,214
Apr 27, 2026	148.01	151.10	147.07	150.62	149.87	2.43%	394,107
Apr 24, 2026	150.29	150.84	146.00	147.04	146.30	-1.49%	521,926
Apr 23, 2026	151.67	151.99	146.20	149.27	148.52	0.65%	709,434
Apr 22, 2026	148.61	149.88	147.50	148.30	147.56	-0.20%	669,851
Apr 21, 2026	147.96	150.05	147.49	148.60	147.86	0.36%	596,222
Apr 20, 2026	146.27	149.69	146.27	148.07	147.33	0.80%	555,976
Apr 17, 2026	144.54	149.16	144.54	146.90	146.16	1.76%	727,221
Apr 16, 2026	144.69	145.51	143.77	144.36	143.64	-0.41%	462,620
Apr 15, 2026	144.92	145.25	142.58	144.95	144.22	0.24%	422,532
Apr 14, 2026	145.90	145.92	143.29	144.61	143.89	-1.22%	550,826
Apr 13, 2026	144.17	146.76	142.89	146.40	145.67	1.09%	502,275
Apr 10, 2026	146.34	146.82	144.48	144.82	144.09	-1.36%	382,802
Apr 9, 2026	144.80	147.73	144.34	146.82	146.08	1.00%	743,340
Apr 8, 2026	144.37	147.51	144.37	145.37	144.64	2.63%	556,458
Apr 7, 2026	141.98	144.09	140.02	141.64	140.93	1.24%	551,435
Apr 6, 2026	136.81	139.98	136.67	139.90	139.20	2.26%	424,730
Apr 2, 2026	134.00	137.10	133.00	136.81	136.12	0.27%	349,279
Apr 1, 2026	135.09	137.83	134.83	136.44	135.76	1.69%	563,805
Mar 31, 2026	132.67	135.50	131.86	134.17	133.50	2.69%	481,962
Mar 30, 2026	131.41	131.76	129.89	130.66	130.01	0.49%	293,658
Mar 27, 2026	132.34	132.58	129.45	130.02	129.37	-2.07%	398,583
Mar 26, 2026	132.48	133.96	132.16	132.77	132.10	-0.49%	413,121
Mar 25, 2026	134.31	135.51	132.04	133.43	132.76	0.26%	395,921
Mar 24, 2026	130.48	134.65	130.18	133.09	132.42	1.01%	448,552
Mar 23, 2026	133.85	135.26	131.63	131.76	131.10	0.98%	543,921
Mar 20, 2026	130.78	132.02	129.39	130.48	129.83	-0.29%	1,040,566
Mar 19, 2026	128.16	131.65	127.52	130.86	130.20	1.50%	598,170
Mar 18, 2026	130.39	131.10	128.67	128.92	128.27	-1.35%	442,601
Mar 17, 2026	132.96	133.82	131.03	131.44	130.04	0.13%	436,202
Mar 16, 2026	130.58	132.94	130.58	131.27	129.87	0.68%	616,635
Mar 13, 2026	131.04	132.76	129.32	130.39	128.99	-0.37%	567,716
Mar 12, 2026	125.82	131.20	125.19	130.87	129.47	1.57%	859,913
Mar 11, 2026	128.88	129.76	127.23	128.85	127.47	-0.75%	533,712
Mar 10, 2026	129.76	133.05	128.48	129.83	128.44	0.10%	491,551
Mar 9, 2026	127.99	130.79	126.68	129.70	128.31	-0.83%	908,593
Mar 6, 2026	130.26	131.24	127.01	130.78	129.38	-2.53%	532,778
Mar 5, 2026	134.82	136.03	132.75	134.18	132.75	-1.27%	356,725
Mar 4, 2026	137.33	137.46	135.89	135.90	134.45	-0.22%	597,377
Mar 3, 2026	133.86	137.42	132.88	136.20	134.74	-1.36%	410,824
Mar 2, 2026	134.24	139.08	133.09	138.08	136.60	2.01%	546,678
Feb 27, 2026	139.57	140.63	132.87	135.36	133.91	-5.02%	808,580
Feb 26, 2026	141.65	145.49	140.01	142.51	140.99	0.85%	443,579
Feb 25, 2026	141.78	142.25	140.05	141.31	139.80	0.78%	548,183
Feb 24, 2026	141.51	142.64	139.07	140.22	138.72	-0.76%	666,307
Feb 23, 2026	147.14	149.15	140.75	141.29	139.78	-4.25%	625,727
Feb 20, 2026	143.66	147.64	141.76	147.56	145.98	2.58%	528,920
Feb 19, 2026	145.75	145.95	142.97	143.85	142.31	-1.39%	430,628
Feb 18, 2026	144.90	147.88	144.90	145.88	144.32	0.68%	333,174
Feb 17, 2026	142.73	145.31	142.72	144.90	143.35	1.59%	604,494
Feb 13, 2026	141.01	143.29	140.00	142.63	141.11	0.46%	471,765
Feb 12, 2026	147.24	148.84	141.25	141.97	140.45	-2.71%	632,601
Feb 11, 2026	148.14	149.31	144.32	145.93	144.37	-0.51%	588,265
Feb 10, 2026	146.71	148.22	144.89	146.68	145.11	-0.43%	520,243
Feb 9, 2026	145.97	148.25	145.46	147.31	145.74	0.92%	634,517
Feb 6, 2026	143.77	146.95	143.77	145.97	144.41	2.19%	746,481
Feb 5, 2026	140.27	143.06	140.27	142.84	141.31	1.00%	624,993
Feb 4, 2026	141.98	145.34	140.29	141.42	139.91	-0.04%	892,012
Feb 3, 2026	138.48	141.62	138.13	141.47	139.96	3.50%	612,149