GlobalData Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	80.40	81.10	79.30	80.00	80.00	-0.12%	928,942
Jul 6, 2026	81.40	82.40	78.90	80.10	80.10	-0.37%	665,783
Jul 3, 2026	82.00	82.59	80.30	80.40	80.40	-0.74%	1,166,470
Jul 2, 2026	77.70	81.00	77.70	81.00	81.00	2.79%	1,409,779
Jul 1, 2026	75.10	79.20	74.90	78.80	78.80	5.49%	1,030,506
Jun 30, 2026	78.80	79.20	74.70	74.70	74.70	-3.36%	1,819,453
Jun 29, 2026	76.50	82.60	76.50	77.30	77.30	0.52%	2,102,028
Jun 26, 2026	74.20	77.30	73.70	76.90	76.90	2.53%	1,122,811
Jun 25, 2026	76.00	76.60	74.10	75.00	75.00	0.54%	1,682,176
Jun 24, 2026	78.00	79.20	74.60	74.60	74.60	-4.85%	1,756,065
Jun 23, 2026	82.00	83.40	77.10	78.40	78.40	-2.85%	2,172,298
Jun 22, 2026	86.00	87.40	80.70	80.70	80.70	-5.28%	1,620,025
Jun 19, 2026	92.00	92.00	85.20	85.20	85.20	-6.48%	15,232,760
Jun 18, 2026	91.80	94.20	88.00	91.10	91.10	-1.51%	998,863
Jun 17, 2026	94.40	94.40	90.80	92.50	92.50	-0.11%	722,409
Jun 16, 2026	98.70	99.30	92.40	92.60	92.60	-5.70%	1,064,339
Jun 15, 2026	96.50	100.00	95.00	98.20	98.20	3.70%	1,534,563
Jun 12, 2026	90.50	98.50	90.50	94.70	94.70	2.71%	2,246,203
Jun 11, 2026	92.50	95.20	92.00	92.20	92.20	-0.75%	1,053,795
Jun 10, 2026	96.50	98.10	92.90	92.90	92.90	-2.82%	1,159,752
Jun 9, 2026	101.40	102.80	95.40	95.60	95.60	-7.54%	2,454,233
Jun 8, 2026	102.60	104.40	101.20	103.40	103.40	0.39%	665,622
Jun 5, 2026	103.80	108.40	102.00	103.00	103.00	-0.77%	849,982
Jun 4, 2026	101.00	104.60	101.00	103.80	103.80	2.37%	862,075
Jun 3, 2026	107.00	107.40	101.40	101.40	101.40	-3.43%	1,248,505
Jun 2, 2026	112.00	112.00	104.20	105.00	105.00	-4.89%	1,718,353
Jun 1, 2026	105.40	111.80	105.40	110.40	110.40	3.56%	971,926
May 29, 2026	106.20	106.80	103.00	106.60	106.60	1.72%	2,148,545
May 28, 2026	101.80	106.60	100.40	104.80	104.80	2.34%	744,389
May 27, 2026	102.00	104.20	100.40	102.40	102.40	0.39%	425,493
May 26, 2026	103.80	104.00	102.00	102.00	102.00	-0.39%	549,345
May 22, 2026	102.00	103.90	100.40	102.40	102.40	1.39%	1,364,887
May 21, 2026	98.80	102.00	98.00	101.00	101.00	2.02%	1,568,269
May 20, 2026	100.00	101.80	99.00	99.00	99.00	-1.79%	1,117,407
May 19, 2026	101.40	105.40	99.40	100.80	100.80	-0.20%	3,163,506
May 18, 2026	102.80	103.00	99.10	101.00	101.00	-	2,579,214
May 15, 2026	101.20	104.20	101.00	101.00	101.00	-0.98%	425,281
May 14, 2026	104.20	104.40	100.90	102.00	102.00	-0.20%	1,048,973
May 13, 2026	103.60	104.00	101.60	102.20	102.20	0.39%	1,871,516
May 12, 2026	105.00	105.00	101.80	101.80	101.80	-1.74%	727,733
May 11, 2026	106.00	106.40	103.60	103.60	103.60	-0.77%	858,456
May 8, 2026	110.00	110.00	104.00	104.40	104.40	-3.33%	6,340,571
May 7, 2026	102.60	110.80	100.90	108.00	108.00	5.26%	2,885,978
May 6, 2026	112.00	112.00	102.60	102.60	102.60	-7.40%	2,017,614
May 5, 2026	110.00	112.00	107.60	110.80	110.80	1.47%	1,939,387
May 1, 2026	109.40	111.60	107.20	109.20	109.20	0.74%	2,276,069
Apr 30, 2026	112.00	113.40	108.20	108.40	108.40	-2.17%	1,717,225
Apr 29, 2026	107.00	111.80	104.40	110.80	110.80	3.94%	2,165,499
Apr 28, 2026	107.00	108.00	103.20	106.60	106.60	1.52%	1,658,082
Apr 27, 2026	105.00	107.00	101.20	105.00	105.00	1.74%	1,726,058