Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	147.96	150.05	147.49	148.60	148.60	0.36%	596,212
Apr 20, 2026	146.27	149.69	146.27	148.07	148.07	0.80%	529,348
Apr 17, 2026	144.54	149.16	144.54	146.90	146.90	1.76%	726,839
Apr 16, 2026	144.69	145.51	143.77	144.36	144.36	-0.41%	462,520
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%	550,148
Apr 13, 2026	144.17	146.76	142.89	146.40	146.40	1.09%	502,274
Apr 10, 2026	146.34	146.82	144.48	144.82	144.82	-1.36%	382,801
Apr 9, 2026	144.80	147.73	144.34	146.82	146.82	1.00%	743,274
Apr 8, 2026	144.37	147.51	144.37	145.37	145.37	2.63%	556,457
Apr 7, 2026	141.98	144.09	140.02	141.64	141.64	1.24%	551,275
Apr 6, 2026	136.81	139.98	136.67	139.90	139.90	2.26%	424,678
Apr 2, 2026	134.00	137.10	133.00	136.81	136.81	0.27%	349,257
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%	293,555
Mar 27, 2026	132.34	132.58	129.45	130.02	130.02	-2.07%	393,870
Mar 26, 2026	132.48	133.96	132.16	132.77	132.77	-0.49%	408,881
Mar 25, 2026	134.31	135.51	132.04	133.43	133.43	0.26%	375,513
Mar 24, 2026	130.48	134.65	130.18	133.09	133.09	1.01%	448,468
Mar 23, 2026	133.85	135.26	131.63	131.76	131.76	0.98%	543,819
Mar 20, 2026	130.78	132.02	129.39	130.48	130.48	-0.29%	987,541
Mar 19, 2026	128.16	131.65	127.52	130.86	130.86	1.50%	593,383
Mar 18, 2026	130.39	131.10	128.67	128.92	128.92	-1.92%	442,466
Mar 17, 2026	132.96	133.82	131.03	131.44	130.69	0.13%	427,912
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
Mar 2, 2026	134.24	139.08	133.09	138.08	137.29	2.01%	546,678
Feb 27, 2026	139.57	140.63	132.87	135.36	134.59	-5.02%	808,580
Feb 26, 2026	141.65	145.49	140.01	142.51	141.70	0.85%	443,579
Feb 25, 2026	141.78	142.25	140.05	141.31	140.50	0.78%	548,183
Feb 24, 2026	141.51	142.64	139.07	140.22	139.42	-0.76%	666,307
Feb 23, 2026	147.14	149.15	140.75	141.29	140.48	-4.25%	625,727
Feb 20, 2026	143.66	147.64	141.76	147.56	146.72	2.58%	528,920
Feb 19, 2026	145.75	145.95	142.97	143.85	143.03	-1.39%	430,628
Feb 18, 2026	144.90	147.88	144.90	145.88	145.05	0.68%	333,174
Feb 17, 2026	142.73	145.31	142.72	144.90	144.07	1.59%	604,494
Feb 13, 2026	141.01	143.29	140.00	142.63	141.82	0.46%	471,765
Feb 12, 2026	147.24	148.84	141.25	141.97	141.16	-2.71%	632,601
Feb 11, 2026	148.14	149.31	144.32	145.93	145.10	-0.51%	588,265
Feb 10, 2026	146.71	148.22	144.89	146.68	145.84	-0.43%	520,243
Feb 9, 2026	145.97	148.25	145.46	147.31	146.47	0.92%	634,517