Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	114.22	115.52	113.27	115.33	115.33	0.84%	491,419
Jul 24, 2025	115.49	116.46	113.74	114.37	114.37	-1.06%	525,050
Jul 23, 2025	115.99	118.54	114.19	115.59	115.59	0.32%	680,263
Jul 22, 2025	115.31	116.06	114.43	115.22	115.22	0.20%	514,609
Jul 21, 2025	116.00	116.80	114.91	114.99	114.99	-0.51%	514,701
Jul 18, 2025	115.67	115.93	114.21	115.58	115.58	0.64%	492,339
Jul 17, 2025	112.93	114.97	112.70	114.85	114.85	2.60%	404,659
Jul 16, 2025	112.33	112.47	110.69	111.94	111.94	0.58%	450,427
Jul 15, 2025	114.90	115.89	111.12	111.30	111.30	-3.64%	380,588
Jul 14, 2025	113.72	115.67	113.57	115.50	115.50	1.84%	536,077
Jul 11, 2025	113.58	113.88	112.65	113.41	113.41	-0.31%	362,220
Jul 10, 2025	114.74	115.44	113.09	113.76	113.76	-0.33%	455,174
Jul 9, 2025	114.63	115.49	113.68	114.14	114.14	-0.26%	291,536
Jul 8, 2025	114.02	115.10	113.88	114.44	114.44	0.86%	595,285
Jul 7, 2025	113.95	115.96	113.06	113.46	113.46	-0.73%	644,152
Jul 3, 2025	113.70	115.16	113.70	114.30	114.30	0.77%	479,122
Jul 2, 2025	113.05	113.89	111.90	113.43	113.43	0.66%	665,071
Jul 1, 2025	109.91	113.43	109.76	112.68	112.68	2.24%	632,284
Jun 30, 2025	111.25	111.58	110.13	110.21	110.21	-0.27%	344,413
Jun 27, 2025	110.36	111.19	109.70	110.51	110.51	0.35%	1,220,009
Jun 26, 2025	108.18	110.35	108.18	110.12	110.12	1.93%	392,817
Jun 25, 2025	108.14	108.26	107.41	108.03	108.03	-0.03%	432,463
Jun 24, 2025	107.98	109.66	107.81	108.06	108.06	0.48%	587,195
Jun 23, 2025	104.31	107.72	104.31	107.54	107.54	2.91%	619,026
Jun 20, 2025	104.50	105.27	103.91	104.50	104.50	0.67%	821,959
Jun 18, 2025	103.57	104.34	102.97	103.80	103.80	0.60%	680,400
Jun 17, 2025	103.60	104.56	102.56	103.18	103.18	-1.19%	418,177
Jun 16, 2025	104.33	105.46	104.04	104.42	104.42	0.59%	426,993
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