Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	147.05	147.88	143.29	145.46	145.46	-1.01%	384,456
May 11, 2026	150.07	150.07	146.56	146.95	146.95	-1.38%	389,223
May 8, 2026	149.69	150.41	148.71	149.01	149.01	0.12%	353,570
May 7, 2026	150.48	150.58	148.00	148.83	148.83	-0.81%	449,616
May 6, 2026	148.82	150.83	148.82	150.04	150.04	1.13%	435,342
May 5, 2026	148.23	149.19	147.27	148.37	148.37	0.22%	467,439
May 4, 2026	148.57	149.64	147.37	148.04	148.04	-0.88%	495,789
May 1, 2026	150.33	150.78	148.31	149.35	149.35	-0.65%	386,540
Apr 30, 2026	147.23	151.33	146.75	150.33	150.33	1.82%	554,069
Apr 29, 2026	149.91	150.54	147.34	147.65	147.65	-2.05%	638,857
Apr 28, 2026	152.07	152.95	149.16	150.74	150.74	0.08%	465,214
Apr 27, 2026	148.01	151.10	147.07	150.62	150.62	2.43%	394,107
Apr 24, 2026	150.29	150.84	146.00	147.04	147.04	-1.49%	521,926
Apr 23, 2026	151.67	151.99	146.20	149.27	149.27	0.65%	709,434
Apr 22, 2026	148.61	149.88	147.50	148.30	148.30	-0.20%	669,851
Apr 21, 2026	147.96	150.05	147.49	148.60	148.60	0.36%	596,222
Apr 20, 2026	146.27	149.69	146.27	148.07	148.07	0.80%	555,976
Apr 17, 2026	144.54	149.16	144.54	146.90	146.90	1.76%	727,221
Apr 16, 2026	144.69	145.51	143.77	144.36	144.36	-0.41%	462,620
Apr 15, 2026	144.92	145.25	142.58	144.95	144.95	0.24%	422,532
Apr 14, 2026	145.90	145.92	143.29	144.61	144.61	-1.22%	550,826
Apr 13, 2026	144.17	146.76	142.89	146.40	146.40	1.09%	502,275
Apr 10, 2026	146.34	146.82	144.48	144.82	144.82	-1.36%	382,802
Apr 9, 2026	144.80	147.73	144.34	146.82	146.82	1.00%	743,340
Apr 8, 2026	144.37	147.51	144.37	145.37	145.37	2.63%	556,458
Apr 7, 2026	141.98	144.09	140.02	141.64	141.64	1.24%	551,435
Apr 6, 2026	136.81	139.98	136.67	139.90	139.90	2.26%	424,730
Apr 2, 2026	134.00	137.10	133.00	136.81	136.81	0.27%	349,279
Apr 1, 2026	135.09	137.83	134.83	136.44	136.44	1.69%	563,805
Mar 31, 2026	132.67	135.50	131.86	134.17	134.17	2.69%	481,962
Mar 30, 2026	131.41	131.76	129.89	130.66	130.66	0.49%	293,658
Mar 27, 2026	132.34	132.58	129.45	130.02	130.02	-2.07%	398,583
Mar 26, 2026	132.48	133.96	132.16	132.77	132.77	-0.49%	413,121
Mar 25, 2026	134.31	135.51	132.04	133.43	133.43	0.26%	395,921
Mar 24, 2026	130.48	134.65	130.18	133.09	133.09	1.01%	448,552
Mar 23, 2026	133.85	135.26	131.63	131.76	131.76	0.98%	543,921
Mar 20, 2026	130.78	132.02	129.39	130.48	130.48	-0.29%	1,040,566
Mar 19, 2026	128.16	131.65	127.52	130.86	130.86	1.50%	598,170
Mar 18, 2026	130.39	131.10	128.67	128.92	128.92	-1.92%	442,601
Mar 17, 2026	132.96	133.82	131.03	131.44	130.69	0.13%	436,202
Mar 16, 2026	130.58	132.94	130.58	131.27	130.52	0.68%	616,635
Mar 13, 2026	131.04	132.76	129.32	130.39	129.64	-0.37%	567,716
Mar 12, 2026	125.82	131.20	125.19	130.87	130.12	1.57%	859,913
Mar 11, 2026	128.88	129.76	127.23	128.85	128.11	-0.75%	533,712
Mar 10, 2026	129.76	133.05	128.48	129.83	129.09	0.10%	491,551
Mar 9, 2026	127.99	130.79	126.68	129.70	128.96	-0.83%	908,593
Mar 6, 2026	130.26	131.24	127.01	130.78	130.03	-2.53%	532,778
Mar 5, 2026	134.82	136.03	132.75	134.18	133.41	-1.27%	356,725
Mar 4, 2026	137.33	137.46	135.89	135.90	135.12	-0.22%	597,377
Mar 3, 2026	133.86	137.42	132.88	136.20	135.42	-1.36%	410,824