Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	95.32	96.78	94.86	96.62	96.62	1.67%	535,563
Nov 19, 2024	94.28	95.68	94.28	95.03	95.03	-0.86%	449,123
Nov 18, 2024	95.85	97.25	95.66	95.85	95.85	-0.25%	496,932
Nov 15, 2024	96.39	96.87	95.51	96.09	96.09	-0.17%	399,498
Nov 14, 2024	97.98	98.13	95.61	96.25	96.25	-2.13%	526,959
Nov 13, 2024	96.32	99.59	96.28	98.34	98.34	1.70%	659,175
Nov 12, 2024	96.65	97.82	96.56	96.70	96.70	-0.63%	458,088
Nov 11, 2024	95.83	98.62	95.71	97.31	97.31	3.16%	540,503
Nov 8, 2024	95.82	96.59	94.16	94.33	94.33	-1.68%	661,730
Nov 7, 2024	98.70	98.86	95.63	95.94	95.94	-3.51%	686,775
Nov 6, 2024	96.65	99.52	95.43	99.43	99.43	10.58%	1,232,078
Nov 5, 2024	89.30	90.28	88.69	89.92	89.92	0.85%	361,910
Nov 4, 2024	88.82	89.86	88.10	89.16	89.16	-0.36%	510,930
Nov 1, 2024	89.85	90.27	89.35	89.48	89.48	0.28%	449,913
Oct 31, 2024	91.19	91.19	89.15	89.23	89.23	-1.65%	432,331
Oct 30, 2024	89.69	92.00	89.51	90.73	90.73	1.48%	581,386
Oct 29, 2024	90.06	90.27	89.05	89.41	89.41	-0.86%	570,190
Oct 28, 2024	89.83	90.84	88.92	90.19	90.19	1.96%	544,106
Oct 25, 2024	89.02	89.33	88.21	88.46	88.46	-0.57%	631,160
Oct 24, 2024	89.74	90.56	88.60	88.97	88.97	-0.85%	877,874
Oct 23, 2024	96.10	97.06	86.86	89.73	89.73	-10.21%	2,363,100
Oct 22, 2024	98.27	100.33	98.10	99.93	99.93	1.88%	529,759
Oct 21, 2024	100.12	100.30	98.02	98.09	98.09	-2.71%	418,788
Oct 18, 2024	102.56	102.70	100.65	100.82	100.82	-1.70%	315,463
Oct 17, 2024	100.66	103.00	100.56	102.56	102.56	1.29%	510,279
Oct 16, 2024	102.94	103.72	101.18	101.25	101.25	-0.75%	669,534
Oct 15, 2024	100.65	103.60	100.65	102.01	102.01	1.44%	494,513
Oct 14, 2024	100.57	101.22	99.78	100.56	100.56	-0.01%	324,228
Oct 11, 2024	98.15	101.57	98.15	100.57	100.57	3.23%	425,240
Oct 10, 2024	96.45	97.68	96.09	97.42	97.42	0.95%	321,188
Oct 9, 2024	95.98	97.53	95.80	96.50	96.50	0.50%	365,520
Oct 8, 2024	96.71	97.15	95.84	96.02	96.02	-0.44%	222,506
Oct 7, 2024	96.50	97.42	95.74	96.44	96.44	-0.84%	382,183
Oct 4, 2024	96.87	97.71	96.45	97.26	97.26	2.28%	289,244
Oct 3, 2024	93.97	95.39	93.54	95.09	95.09	0.57%	339,053
Oct 2, 2024	95.40	96.90	94.03	94.55	94.55	-0.89%	595,484
Oct 1, 2024	98.92	99.12	95.24	95.40	95.40	-4.86%	431,819
Sep 30, 2024	98.58	101.18	98.15	100.27	100.27	1.71%	333,796
Sep 27, 2024	100.33	101.49	98.48	98.58	98.58	-0.97%	361,789
Sep 26, 2024	99.74	100.65	99.22	99.55	99.55	1.35%	522,031
Sep 25, 2024	100.28	100.28	98.18	98.22	98.22	-2.05%	467,553
Sep 24, 2024	100.33	101.36	99.68	100.28	100.28	-0.34%	677,023
Sep 23, 2024	100.62	101.45	99.61	100.62	100.62	0.08%	355,727
Sep 20, 2024	102.13	102.13	100.46	100.54	100.54	-1.56%	943,634
Sep 19, 2024	101.27	102.87	100.46	102.13	102.13	2.46%	351,911
Sep 18, 2024	99.50	102.72	98.54	99.68	99.68	0.74%	313,770
Sep 17, 2024	98.69	100.92	98.66	98.95	98.95	0.65%	381,628
Sep 16, 2024	97.56	98.84	96.85	98.31	98.31	0.76%	270,215
Sep 13, 2024	96.56	98.15	96.16	97.57	97.57	0.91%	362,788
Sep 12, 2024	96.50	96.97	95.86	96.69	96.08	0.47%	333,700
Sep 11, 2024	96.49	96.52	93.81	96.24	95.63	-0.83%	393,878
Sep 10, 2024	97.53	97.74	95.18	97.05	96.44	-0.29%	400,181
Sep 9, 2024	97.24	98.06	97.02	97.33	96.72	0.57%	1,034,324
Sep 6, 2024	98.71	99.44	96.47	96.78	96.17	-1.89%	655,404
Sep 5, 2024	99.84	99.84	98.16	98.64	98.02	-0.49%	278,989
Sep 4, 2024	100.15	101.41	98.81	99.13	98.50	-1.56%	414,518
Sep 3, 2024	101.37	102.74	100.44	100.70	100.06	-1.76%	395,344
Aug 30, 2024	101.89	102.50	100.81	102.50	101.85	1.20%	330,451
Aug 29, 2024	102.00	102.20	100.90	101.28	100.64	-0.54%	295,492
Aug 28, 2024	99.48	102.11	99.48	101.83	101.19	1.90%	432,125
Aug 27, 2024	98.62	100.21	98.01	99.93	99.30	0.40%	522,600
Aug 26, 2024	101.32	101.72	99.45	99.53	98.90	0.03%	415,969
Aug 23, 2024	97.63	101.11	97.43	99.50	98.87	2.22%	525,734
Aug 22, 2024	97.65	98.54	96.96	97.34	96.73	-0.30%	305,310
Aug 21, 2024	97.13	97.63	96.19	97.63	97.01	0.51%	416,501
Aug 20, 2024	98.69	98.69	96.74	97.13	96.52	-2.03%	248,797
Aug 19, 2024	98.31	99.26	97.73	99.14	98.51	0.79%	372,919
Aug 16, 2024	96.21	98.44	96.21	98.36	97.74	1.31%	253,924
Aug 15, 2024	97.00	98.94	96.77	97.09	96.48	1.33%	369,458
Aug 14, 2024	96.31	96.64	95.06	95.82	95.22	-0.22%	258,357
Aug 13, 2024	95.61	96.11	94.60	96.03	95.42	1.08%	223,138
Aug 12, 2024	96.26	98.34	94.67	95.00	94.40	-0.46%	281,831
Aug 9, 2024	95.35	96.47	94.93	95.44	94.84	0.03%	816,319
Aug 8, 2024	95.45	96.90	94.70	95.41	94.81	1.52%	211,471
Aug 7, 2024	95.68	96.33	93.07	93.98	93.39	-0.18%	264,046
Aug 6, 2024	93.98	95.94	93.30	94.15	93.56	0.37%	375,188
Aug 5, 2024	90.69	93.97	88.82	93.80	93.21	-1.54%	513,714
Aug 2, 2024	95.11	95.58	93.26	95.27	94.67	-3.39%	390,318
Aug 1, 2024	102.56	103.23	97.61	98.61	97.99	-3.92%	455,427
Jul 31, 2024	104.35	104.51	102.42	102.63	101.98	-1.58%	296,733
Jul 30, 2024	102.74	104.30	102.22	104.28	103.62	2.09%	380,140
Jul 29, 2024	103.43	103.43	101.31	102.15	101.51	-0.61%	371,301
Jul 26, 2024	102.28	104.89	101.11	102.78	102.13	0.56%	410,296
Jul 25, 2024	101.28	103.14	99.48	102.21	101.57	2.86%	575,655
Jul 24, 2024	102.50	105.01	98.95	99.37	98.74	-3.49%	730,993
Jul 23, 2024	100.63	103.33	100.03	102.96	102.31	1.74%	607,090
Jul 22, 2024	98.58	101.39	97.99	101.20	100.56	2.21%	266,642
Jul 19, 2024	98.89	100.43	97.97	99.01	98.39	0.04%	328,111
Jul 18, 2024	99.68	102.04	98.31	98.97	98.35	-1.37%	403,711
Jul 17, 2024	99.36	101.48	99.23	100.34	99.71	-0.27%	615,953
Jul 16, 2024	97.00	100.66	96.78	100.61	99.98	4.62%	440,674
Jul 15, 2024	94.00	97.41	93.63	96.17	95.56	3.31%	554,737
Jul 12, 2024	93.54	93.76	92.66	93.09	92.50	0.14%	400,404
Jul 11, 2024	91.89	93.16	91.59	92.96	92.37	1.96%	397,304
Jul 10, 2024	87.80	91.23	87.52	91.17	90.59	4.09%	346,272
Jul 9, 2024	85.54	88.64	85.29	87.59	87.04	1.87%	374,998
Jul 8, 2024	86.52	86.76	85.72	85.98	85.44	0.40%	217,399
Jul 5, 2024	87.14	87.19	85.31	85.64	85.10	-1.95%	519,544
Jul 3, 2024	88.24	88.24	86.99	87.34	86.79	-1.38%	191,277
Jul 2, 2024	87.85	88.99	87.85	88.56	88.00	0.40%	302,435