Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	147.43	148.70	145.91	147.78	147.78	-0.50%	475,935
May 29, 2026	148.76	150.10	148.42	148.53	148.53	-0.28%	491,933
May 28, 2026	150.48	151.08	148.61	149.70	148.95	-0.62%	352,345
May 27, 2026	151.24	152.33	149.99	150.63	149.88	-0.98%	467,875
May 26, 2026	151.00	152.97	150.89	152.12	151.36	1.08%	331,515
May 22, 2026	149.24	150.62	148.51	150.50	149.75	0.70%	368,157
May 21, 2026	149.51	149.98	147.11	149.46	148.71	-0.07%	397,999
May 20, 2026	146.49	150.00	145.24	149.56	148.81	2.52%	515,078
May 19, 2026	146.43	146.69	144.68	145.89	145.16	-0.37%	565,018
May 18, 2026	144.65	148.00	143.73	146.43	145.70	1.66%	390,029
May 15, 2026	145.17	146.04	142.37	144.04	143.32	-0.55%	422,289
May 14, 2026	144.00	146.29	143.68	144.84	144.11	1.24%	409,653
May 13, 2026	145.85	145.85	142.86	143.06	142.34	-1.65%	568,890
May 12, 2026	147.05	147.88	143.29	145.46	144.73	-1.01%	384,456
May 11, 2026	150.07	150.07	146.56	146.95	146.21	-1.38%	389,233
May 8, 2026	149.69	150.41	148.71	149.01	148.26	0.12%	353,570
May 7, 2026	150.48	150.58	148.00	148.83	148.08	-0.81%	451,319
May 6, 2026	148.82	150.83	148.82	150.04	149.29	1.13%	436,128
May 5, 2026	148.23	149.19	147.27	148.37	147.63	0.22%	474,352
May 4, 2026	148.57	149.64	147.37	148.04	147.30	-0.88%	499,262
May 1, 2026	150.33	150.78	148.31	149.35	148.60	-0.65%	387,099
Apr 30, 2026	147.23	151.33	146.75	150.33	149.58	1.82%	556,444
Apr 29, 2026	149.91	150.54	147.34	147.65	146.91	-2.05%	638,892
Apr 28, 2026	152.07	152.95	149.16	150.74	149.98	0.08%	465,214
Apr 27, 2026	148.01	151.10	147.07	150.62	149.87	2.43%	394,107
Apr 24, 2026	150.29	150.84	146.00	147.04	146.30	-1.49%	521,926
Apr 23, 2026	151.67	151.99	146.20	149.27	148.52	0.65%	709,434
Apr 22, 2026	148.61	149.88	147.50	148.30	147.56	-0.20%	669,851
Apr 21, 2026	147.96	150.05	147.49	148.60	147.86	0.36%	596,222
Apr 20, 2026	146.27	149.69	146.27	148.07	147.33	0.80%	555,976
Apr 17, 2026	144.54	149.16	144.54	146.90	146.16	1.76%	727,221
Apr 16, 2026	144.69	145.51	143.77	144.36	143.64	-0.41%	462,620
Apr 15, 2026	144.92	145.25	142.58	144.95	144.22	0.24%	422,532
Apr 14, 2026	145.90	145.92	143.29	144.61	143.89	-1.22%	550,826
Apr 13, 2026	144.17	146.76	142.89	146.40	145.67	1.09%	502,275
Apr 10, 2026	146.34	146.82	144.48	144.82	144.09	-1.36%	382,802
Apr 9, 2026	144.80	147.73	144.34	146.82	146.08	1.00%	743,340
Apr 8, 2026	144.37	147.51	144.37	145.37	144.64	2.63%	556,458
Apr 7, 2026	141.98	144.09	140.02	141.64	140.93	1.24%	551,435
Apr 6, 2026	136.81	139.98	136.67	139.90	139.20	2.26%	424,730
Apr 2, 2026	134.00	137.10	133.00	136.81	136.12	0.27%	349,279
Apr 1, 2026	135.09	137.83	134.83	136.44	135.76	1.69%	563,805
Mar 31, 2026	132.67	135.50	131.86	134.17	133.50	2.69%	481,962
Mar 30, 2026	131.41	131.76	129.89	130.66	130.01	0.49%	293,658
Mar 27, 2026	132.34	132.58	129.45	130.02	129.37	-2.07%	398,583
Mar 26, 2026	132.48	133.96	132.16	132.77	132.10	-0.49%	413,121
Mar 25, 2026	134.31	135.51	132.04	133.43	132.76	0.26%	395,921
Mar 24, 2026	130.48	134.65	130.18	133.09	132.42	1.01%	448,552
Mar 23, 2026	133.85	135.26	131.63	131.76	131.10	0.98%	543,921
Mar 20, 2026	130.78	132.02	129.39	130.48	129.83	-0.29%	1,040,566