Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	104.03	104.96	102.80	103.81	103.81	-1.60%	527,595
Jun 12, 2025	104.61	105.61	103.43	105.50	105.50	0.29%	322,077
Jun 11, 2025	107.13	107.26	105.16	105.20	105.20	-1.39%	433,329
Jun 10, 2025	105.93	107.31	105.73	106.68	106.68	0.78%	645,398
Jun 9, 2025	106.05	107.15	105.26	105.85	105.85	0.09%	768,360
Jun 6, 2025	105.38	106.16	104.79	105.75	105.75	1.86%	728,350
Jun 5, 2025	104.32	104.86	103.42	103.82	103.82	-0.29%	432,977
Jun 4, 2025	105.25	105.67	104.11	104.12	104.12	-1.17%	446,139
Jun 3, 2025	104.01	106.04	103.74	105.35	105.35	1.29%	682,525
Jun 2, 2025	104.46	104.46	102.00	104.01	104.01	0.46%	690,021
May 30, 2025	103.31	103.94	102.59	103.53	103.53	-0.21%	545,701
May 29, 2025	103.82	104.00	102.53	103.75	103.75	0.64%	748,688
May 28, 2025	103.88	104.41	103.04	103.09	102.40	-1.24%	424,601
May 27, 2025	103.94	104.69	102.84	104.38	103.68	1.83%	504,446
May 23, 2025	100.54	102.72	100.54	102.50	101.81	0.33%	340,921
May 22, 2025	101.99	102.88	101.86	102.16	101.48	-0.56%	580,481
May 21, 2025	104.20	104.68	102.56	102.74	102.05	-2.29%	519,332
May 20, 2025	105.38	105.73	104.83	105.15	104.45	-0.13%	861,550
May 19, 2025	103.64	105.61	103.14	105.29	104.58	0.74%	530,734
May 16, 2025	104.58	105.27	103.66	104.52	103.82	-0.26%	464,570
May 15, 2025	104.65	105.06	102.96	104.79	104.09	0.32%	337,812
May 14, 2025	104.07	104.87	103.43	104.46	103.76	0.37%	408,915
May 13, 2025	104.05	105.10	103.69	104.07	103.37	0.44%	695,351
May 12, 2025	103.32	104.77	102.84	103.61	102.92	3.29%	589,668
May 9, 2025	100.97	101.18	99.71	100.31	99.64	-0.18%	365,068
May 8, 2025	99.81	101.58	99.81	100.49	99.82	1.47%	435,113
May 7, 2025	99.40	100.32	98.51	99.03	98.37	-0.02%	486,964
May 6, 2025	97.16	99.69	97.08	99.05	98.39	-0.43%	678,112
May 5, 2025	99.11	100.53	99.01	99.48	98.81	-0.13%	352,450
May 2, 2025	96.61	100.10	96.61	99.61	98.94	2.96%	469,306
May 1, 2025	95.62	97.49	94.69	96.75	96.10	1.39%	458,548
Apr 30, 2025	94.93	95.71	93.72	95.42	94.78	-1.43%	490,840
Apr 29, 2025	96.45	97.28	94.90	96.80	96.15	0.73%	425,432
Apr 28, 2025	96.48	97.21	95.41	96.10	95.46	0.17%	495,725
Apr 25, 2025	95.34	96.00	92.93	95.94	95.30	-	593,285
Apr 24, 2025	94.27	96.20	94.00	95.94	95.30	1.21%	854,609
Apr 23, 2025	93.00	97.09	92.07	94.79	94.16	5.93%	1,179,074
Apr 22, 2025	86.61	89.99	86.61	89.48	88.88	3.95%	1,136,517
Apr 21, 2025	85.61	86.18	84.32	86.08	85.50	0.31%	650,631
Apr 17, 2025	84.33	86.47	84.33	85.81	85.24	2.28%	613,856
Apr 16, 2025	84.47	85.26	82.88	83.90	83.34	-0.65%	653,821
Apr 15, 2025	84.04	85.61	83.60	84.45	83.88	1.42%	504,222
Apr 14, 2025	82.68	84.27	81.31	83.27	82.71	1.31%	613,892
Apr 11, 2025	82.00	82.75	80.00	82.19	81.64	-0.17%	971,061
Apr 10, 2025	85.52	85.52	80.71	82.33	81.78	-5.27%	659,161
Apr 9, 2025	79.63	88.90	79.63	86.91	86.33	6.47%	1,247,251
Apr 8, 2025	84.26	85.58	80.22	81.63	81.08	-0.26%	535,178
Apr 7, 2025	79.54	85.33	78.23	81.84	81.29	-0.80%	1,356,895
Apr 4, 2025	80.00	82.96	78.59	82.50	81.95	-1.80%	1,634,299
Apr 3, 2025	88.70	89.02	83.97	84.01	83.45	-9.72%	780,391