|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2024
|
+4.90/+3.52%
|
139.40
|
145.40
|
139.00
|
144.30
|
142.59
|
144.30
|
13,487,700
|
|
11/28/2024
|
+0.50/+0.36%
|
139.40
|
140.00
|
138.30
|
139.40
|
139.23
|
139.40
|
7,158,700
|
|
11/27/2024
|
+3.70/+2.74%
|
135.20
|
139.70
|
135.20
|
138.90
|
138.38
|
138.90
|
13,316,300
|
|
11/26/2024
|
+1.30/+0.97%
|
133.40
|
135.90
|
133.30
|
135.20
|
134.78
|
135.20
|
4,501,100
|
|
11/25/2024
|
0.00 / 0.00%
|
134.00
|
134.00
|
133.20
|
133.90
|
133.70
|
133.90
|
6,637,700
|
|
11/22/2024
|
+0.90/+0.68%
|
132.90
|
134.40
|
132.50
|
133.90
|
133.67
|
133.90
|
5,575,900
|
|
11/21/2024
|
+0.60/+0.45%
|
132.40
|
133.00
|
131.00
|
133.00
|
131.95
|
133.00
|
4,329,001
|
|
11/20/2024
|
+2.40/+1.85%
|
130.00
|
132.40
|
126.70
|
132.40
|
129.08
|
132.40
|
9,620,300
|
|
11/19/2024
|
-4.00/-2.99%
|
133.50
|
133.60
|
129.90
|
130.00
|
130.95
|
130.00
|
9,152,800
|
|
11/18/2024
|
+0.10/+0.07%
|
134.00
|
134.60
|
132.50
|
134.00
|
133.47
|
134.00
|
3,993,401
|
|
11/15/2024
|
-2.10/-1.54%
|
135.30
|
135.70
|
132.60
|
133.90
|
133.80
|
133.90
|
6,563,600
|
|
11/14/2024
|
-1.80/-1.31%
|
137.90
|
139.90
|
136.00
|
136.00
|
137.82
|
136.00
|
4,911,301
|
|
11/13/2024
|
+1.00/+0.73%
|
136.70
|
138.10
|
136.10
|
137.80
|
137.28
|
137.80
|
3,625,400
|
|
11/12/2024
|
-1.50/-1.08%
|
138.60
|
138.90
|
135.90
|
136.80
|
136.84
|
136.80
|
2,964,700
|
|
11/11/2024
|
+2.50/+1.84%
|
136.50
|
139.50
|
136.00
|
138.30
|
137.67
|
138.30
|
5,292,000
|
|
11/8/2024
|
+0.70/+0.52%
|
136.10
|
136.80
|
135.10
|
135.80
|
135.83
|
135.80
|
2,106,300
|
|
11/7/2024
|
+0.50/+0.37%
|
135.30
|
137.60
|
134.20
|
135.10
|
135.81
|
135.10
|
4,526,500
|
|
11/6/2024
|
+2.00/+1.51%
|
133.10
|
134.60
|
133.00
|
134.60
|
134.00
|
134.60
|
1,801,500
|
|
11/5/2024
|
-0.20/-0.15%
|
133.00
|
134.00
|
132.30
|
132.60
|
132.78
|
132.60
|
2,741,100
|
|
11/4/2024
|
-1.80/-1.34%
|
134.60
|
134.60
|
132.70
|
132.80
|
133.23
|
132.80
|
3,757,900
|
|
|
|
|
|
|
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
|
|
|
|
|