|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2025
|
-0.60/-0.55%
|
110.40
|
110.60
|
109.00
|
109.10
|
109.54
|
109.10
|
1,432,800
|
|
5/7/2025
|
0.00 / 0.00%
|
109.60
|
111.20
|
108.90
|
109.70
|
109.79
|
109.70
|
4,379,300
|
|
5/6/2025
|
+1.10/+1.01%
|
108.60
|
111.00
|
108.60
|
109.70
|
110.10
|
109.70
|
6,731,201
|
|
5/5/2025
|
-0.80/-0.73%
|
109.50
|
109.70
|
106.90
|
108.60
|
107.88
|
108.60
|
7,620,100
|
|
4/29/2025
|
-0.10/-0.09%
|
109.60
|
110.50
|
109.10
|
109.40
|
109.53
|
109.40
|
6,209,900
|
|
4/28/2025
|
-2.90/-2.58%
|
112.00
|
112.40
|
109.20
|
109.50
|
110.20
|
109.50
|
4,126,000
|
|
4/25/2025
|
+0.40/+0.36%
|
112.00
|
112.40
|
110.20
|
112.40
|
111.45
|
112.40
|
6,714,100
|
|
4/24/2025
|
+1.60/+1.45%
|
111.50
|
113.70
|
110.60
|
112.00
|
111.97
|
112.00
|
8,260,100
|
|
4/23/2025
|
0.00 / 0.00%
|
111.70
|
111.70
|
107.70
|
110.40
|
110.01
|
110.40
|
7,275,800
|
|
4/22/2025
|
-1.30/-1.16%
|
111.00
|
111.20
|
104.00
|
110.40
|
107.27
|
110.40
|
10,242,300
|
|
4/21/2025
|
+0.10/+0.09%
|
112.00
|
112.50
|
110.00
|
111.70
|
111.32
|
111.70
|
4,362,300
|
|
4/18/2025
|
+2.20/+2.01%
|
110.50
|
115.00
|
110.50
|
111.60
|
112.57
|
111.60
|
8,432,500
|
|
4/17/2025
|
+1.50/+1.39%
|
105.00
|
111.30
|
104.90
|
109.40
|
107.79
|
109.40
|
12,137,200
|
|
4/16/2025
|
-8.10/-6.98%
|
114.50
|
115.90
|
107.90
|
107.90
|
109.92
|
107.90
|
18,892,200
|
|
4/15/2025
|
-2.50/-2.11%
|
116.10
|
117.00
|
113.70
|
116.00
|
115.35
|
116.00
|
7,849,400
|
|
4/14/2025
|
0.00 / 0.00%
|
120.00
|
120.00
|
114.00
|
118.50
|
117.02
|
118.50
|
9,389,400
|
|
4/11/2025
|
+5.90/+5.24%
|
117.00
|
118.50
|
114.30
|
118.50
|
116.27
|
118.50
|
19,261,501
|
|
4/10/2025
|
+7.30/+6.93%
|
112.60
|
112.60
|
112.60
|
112.60
|
112.60
|
112.60
|
2,040,200
|
|
4/9/2025
|
+0.20/+0.19%
|
97.80
|
108.00
|
97.80
|
105.30
|
104.03
|
105.30
|
18,389,300
|
|
4/8/2025
|
-7.90/-6.99%
|
106.00
|
108.00
|
105.10
|
105.10
|
105.35
|
105.10
|
16,591,400
|
|
|
|
|
|
|
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
|
|
|
|
|