Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	169.62	171.43	167.51	169.07	169.07	0.51%	458,494
Aug 20, 2026	169.97	171.38	168.22	168.22	168.22	-1.38%	365,233
Aug 19, 2026	175.78	177.50	170.04	170.57	170.57	-2.86%	547,712
Aug 18, 2026	177.31	178.75	174.59	175.60	175.60	-0.74%	449,738
Aug 17, 2026	178.00	179.24	176.74	176.91	176.91	-0.54%	306,488
Aug 14, 2026	177.86	179.14	177.10	177.87	177.87	0.47%	400,676
Aug 13, 2026	177.95	179.00	176.39	177.03	177.03	0.48%	353,317
Aug 12, 2026	174.84	176.90	174.18	176.18	176.18	0.77%	306,294
Aug 11, 2026	173.88	175.74	173.56	174.84	174.84	0.51%	406,786
Aug 10, 2026	173.74	176.72	173.01	173.96	173.96	-0.05%	454,590
Aug 7, 2026	175.40	175.66	173.84	174.04	174.04	-1.19%	309,898
Aug 6, 2026	177.73	178.50	175.57	176.14	176.14	-0.78%	313,852
Aug 5, 2026	177.20	178.13	175.71	177.52	177.52	0.98%	460,460
Aug 4, 2026	173.63	176.79	172.69	175.79	175.79	1.23%	385,622
Aug 3, 2026	175.28	179.00	173.47	173.65	173.65	-0.89%	394,937
Jul 31, 2026	175.92	176.59	174.92	175.21	175.21	0.05%	465,374
Jul 30, 2026	173.79	176.51	173.16	175.13	175.13	1.69%	518,243
Jul 29, 2026	172.73	175.00	171.34	172.22	172.22	-1.11%	469,890
Jul 28, 2026	171.58	174.29	170.17	174.16	174.16	1.60%	431,592
Jul 27, 2026	171.66	174.39	170.96	171.41	171.41	-0.19%	467,288
Jul 24, 2026	172.39	175.00	168.72	171.73	171.73	0.50%	471,391
Jul 23, 2026	175.12	175.12	169.26	170.88	170.88	-1.73%	855,746
Jul 22, 2026	172.30	174.79	171.04	173.89	173.89	0.94%	608,419
Jul 21, 2026	171.28	173.94	169.52	172.27	172.27	0.09%	398,740
Jul 20, 2026	172.37	172.93	170.39	172.12	172.12	0.22%	374,569
Jul 17, 2026	172.20	174.56	170.33	171.75	171.75	-1.21%	589,039
Jul 16, 2026	170.89	174.69	170.89	173.86	173.86	1.67%	466,339
Jul 15, 2026	170.27	171.79	167.84	171.01	171.01	1.19%	494,767
Jul 14, 2026	168.45	170.20	167.54	169.00	169.00	0.17%	397,701
Jul 13, 2026	171.31	171.98	168.10	168.71	168.71	-1.08%	434,244
Jul 10, 2026	169.26	171.73	169.25	170.56	170.56	0.69%	445,524
Jul 9, 2026	167.20	169.85	166.53	169.39	169.39	1.88%	1,083,100
Jul 8, 2026	167.81	167.81	163.65	166.27	166.27	-1.01%	628,089
Jul 7, 2026	168.44	169.66	167.58	167.96	167.96	-0.43%	359,706
Jul 6, 2026	167.38	168.80	166.94	168.69	168.69	0.85%	365,946
Jul 2, 2026	168.97	170.02	165.29	167.26	167.26	-0.74%	403,693
Jul 1, 2026	164.16	169.14	164.16	168.50	168.50	2.63%	540,224
Jun 30, 2026	164.85	165.80	163.77	164.18	164.18	-0.41%	754,554
Jun 29, 2026	165.13	167.38	164.07	164.85	164.85	-0.57%	583,086
Jun 26, 2026	168.44	168.56	165.39	165.79	165.79	-0.84%	963,018
Jun 25, 2026	166.47	169.14	166.30	167.19	167.19	0.93%	658,796
Jun 24, 2026	165.15	167.04	164.11	165.65	165.65	0.36%	759,166
Jun 23, 2026	162.61	165.31	161.79	165.06	165.06	1.43%	587,111
Jun 22, 2026	160.35	162.87	160.30	162.73	162.73	2.19%	558,813
Jun 18, 2026	159.46	160.97	158.88	159.24	159.24	0.32%	915,908
Jun 17, 2026	160.37	161.48	157.01	158.73	158.73	-1.00%	636,587
Jun 16, 2026	161.11	162.00	159.53	160.34	160.34	0.65%	771,743
Jun 15, 2026	161.96	162.97	159.07	159.31	159.31	-1.02%	480,268
Jun 12, 2026	159.83	161.26	159.53	160.95	160.95	1.35%	364,433
Jun 11, 2026	157.42	159.41	156.01	158.81	158.81	1.70%	514,479