|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+2.40/+2.36%
|
101.50
|
103.90
|
101.00
|
103.90
|
102.21
|
103.90
|
2,808,600
|
|
7/29/2025
|
-4.00/-3.79%
|
105.50
|
107.60
|
101.50
|
101.50
|
104.66
|
101.50
|
5,271,900
|
|
7/28/2025
|
+0.30/+0.29%
|
105.50
|
107.00
|
104.30
|
105.50
|
105.46
|
105.50
|
3,641,900
|
|
7/25/2025
|
0.00 / 0.00%
|
105.60
|
105.60
|
104.10
|
105.20
|
104.65
|
105.20
|
2,875,100
|
|
7/24/2025
|
-0.50/-0.47%
|
106.20
|
106.50
|
104.30
|
105.20
|
105.19
|
105.20
|
2,425,800
|
|
7/23/2025
|
+3.40/+3.32%
|
104.30
|
106.00
|
102.90
|
105.70
|
104.76
|
105.70
|
6,966,200
|
|
7/22/2025
|
+0.20/+0.20%
|
101.80
|
102.80
|
101.70
|
102.30
|
102.13
|
102.30
|
2,402,900
|
|
7/21/2025
|
-0.50/-0.49%
|
102.60
|
103.50
|
102.10
|
102.10
|
102.62
|
102.10
|
2,637,200
|
|
7/18/2025
|
-0.50/-0.48%
|
103.00
|
103.80
|
102.30
|
102.60
|
102.80
|
102.60
|
2,094,600
|
|
7/17/2025
|
+1.10/+1.08%
|
105.00
|
106.20
|
102.80
|
103.10
|
104.17
|
103.10
|
3,015,800
|
|
7/16/2025
|
-0.40/-0.39%
|
102.50
|
102.80
|
101.50
|
102.00
|
102.00
|
102.00
|
1,397,500
|
|
7/15/2025
|
-1.50/-1.44%
|
104.00
|
105.30
|
102.40
|
102.40
|
104.07
|
102.40
|
4,310,100
|
|
7/14/2025
|
+0.20/+0.19%
|
104.20
|
104.20
|
101.70
|
103.90
|
103.03
|
103.90
|
1,851,200
|
|
7/11/2025
|
+2.20/+2.17%
|
102.00
|
104.10
|
101.60
|
103.70
|
103.31
|
103.70
|
6,023,300
|
|
7/10/2025
|
-0.60/-0.59%
|
101.60
|
102.00
|
101.00
|
101.50
|
101.47
|
101.50
|
2,304,100
|
|
7/9/2025
|
-0.50/-0.49%
|
103.10
|
104.60
|
102.10
|
102.10
|
102.89
|
102.10
|
2,204,400
|
|
7/8/2025
|
+0.40/+0.39%
|
102.20
|
102.60
|
101.10
|
102.60
|
101.80
|
102.60
|
1,911,400
|
|
7/7/2025
|
+0.20/+0.20%
|
102.60
|
102.70
|
100.50
|
102.20
|
101.47
|
102.20
|
2,643,500
|
|
7/4/2025
|
-1.00/-0.97%
|
102.90
|
103.40
|
101.70
|
102.00
|
102.16
|
102.00
|
1,406,100
|
|
7/3/2025
|
+1.20/+1.18%
|
100.60
|
104.20
|
100.50
|
103.00
|
102.89
|
103.00
|
4,073,600
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|