Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	164.69	165.75	162.07	163.71	163.71	-0.15%	426,082
Sep 10, 2026	163.95	164.41	162.16	163.96	163.96	0.01%	500,320
Sep 9, 2026	166.67	167.70	164.33	164.85	163.95	-1.63%	492,826
Sep 8, 2026	170.90	171.19	167.48	167.58	166.67	-2.18%	584,140
Sep 4, 2026	171.33	172.80	171.13	171.32	170.38	-0.01%	712,137
Sep 3, 2026	171.01	173.19	171.01	171.33	170.39	0.45%	413,886
Sep 2, 2026	168.67	170.98	167.95	170.57	169.64	2.00%	747,362
Sep 1, 2026	168.48	170.73	167.00	167.23	166.32	-0.57%	588,010
Aug 31, 2026	170.12	170.54	168.01	168.19	167.27	-0.92%	482,195
Aug 28, 2026	170.57	171.02	168.94	169.75	168.82	-	335,493
Aug 27, 2026	168.28	170.08	167.74	169.75	168.82	-	320,911
Aug 26, 2026	170.00	171.20	169.00	169.75	168.82	0.12%	451,925
Aug 25, 2026	168.38	169.80	167.19	169.55	168.62	0.66%	313,971
Aug 24, 2026	169.07	171.30	168.05	168.43	167.51	-0.38%	262,558
Aug 21, 2026	169.62	171.43	167.51	169.07	168.15	0.51%	460,310
Aug 20, 2026	169.97	171.38	168.22	168.22	167.30	-1.38%	365,234
Aug 19, 2026	175.78	177.50	170.04	170.57	169.64	-2.86%	547,712
Aug 18, 2026	177.31	178.75	174.59	175.60	174.64	-0.74%	449,738
Aug 17, 2026	178.00	179.24	176.74	176.91	175.94	-0.54%	306,488
Aug 14, 2026	177.86	179.14	177.10	177.87	176.90	0.47%	400,676
Aug 13, 2026	177.95	179.00	176.39	177.03	176.06	0.48%	353,317
Aug 12, 2026	174.84	176.90	174.18	176.18	175.22	0.77%	306,294
Aug 11, 2026	173.88	175.74	173.56	174.84	173.89	0.51%	406,786
Aug 10, 2026	173.74	176.72	173.01	173.96	173.01	-0.05%	454,590
Aug 7, 2026	175.40	175.66	173.84	174.04	173.09	-1.19%	309,898
Aug 6, 2026	177.73	178.50	175.57	176.14	175.18	-0.78%	313,852
Aug 5, 2026	177.20	178.13	175.71	177.52	176.55	0.98%	460,460
Aug 4, 2026	173.63	176.79	172.69	175.79	174.83	1.23%	385,622
Aug 3, 2026	175.28	179.00	173.47	173.65	172.70	-0.89%	394,937
Jul 31, 2026	175.92	176.59	174.92	175.21	174.25	0.05%	465,374
Jul 30, 2026	173.79	176.51	173.16	175.13	174.17	1.69%	518,243
Jul 29, 2026	172.73	175.00	171.34	172.22	171.28	-1.11%	469,890
Jul 28, 2026	171.58	174.29	170.17	174.16	173.21	1.60%	431,592
Jul 27, 2026	171.66	174.39	170.96	171.41	170.47	-0.19%	467,288
Jul 24, 2026	172.39	175.00	168.72	171.73	170.79	0.50%	471,391
Jul 23, 2026	175.12	175.12	169.26	170.88	169.95	-1.73%	855,746
Jul 22, 2026	172.30	174.79	171.04	173.89	172.94	0.94%	608,419
Jul 21, 2026	171.28	173.94	169.52	172.27	171.33	0.09%	398,740
Jul 20, 2026	172.37	172.93	170.39	172.12	171.18	0.22%	374,569
Jul 17, 2026	172.20	174.56	170.33	171.75	170.81	-1.21%	589,039
Jul 16, 2026	170.89	174.69	170.89	173.86	172.91	1.67%	466,339
Jul 15, 2026	170.27	171.79	167.84	171.01	170.08	1.19%	494,767
Jul 14, 2026	168.45	170.20	167.54	169.00	168.08	0.17%	397,701
Jul 13, 2026	171.31	171.98	168.10	168.71	167.79	-1.08%	434,244
Jul 10, 2026	169.26	171.73	169.25	170.56	169.63	0.69%	445,524
Jul 9, 2026	167.20	169.85	166.53	169.39	168.47	1.88%	1,083,100
Jul 8, 2026	167.81	167.81	163.65	166.27	165.36	-1.01%	628,089
Jul 7, 2026	168.44	169.66	167.58	167.96	167.04	-0.43%	359,706
Jul 6, 2026	167.38	168.80	166.94	168.69	167.77	0.85%	365,946
Jul 2, 2026	168.97	170.02	165.29	167.26	166.35	-0.74%	403,693