|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
-1.50/-1.27%
|
117.10
|
117.60
|
115.60
|
116.80
|
116.64
|
116.80
|
8,701,500
|
|
|
5/21/2025
|
-0.90/-0.76%
|
120.00
|
120.00
|
117.00
|
118.30
|
117.78
|
118.30
|
8,956,400
|
|
|
5/20/2025
|
+1.00/+0.85%
|
116.80
|
119.30
|
116.80
|
119.20
|
117.75
|
119.20
|
9,748,300
|
|
|
5/19/2025
|
-2.80/-2.31%
|
118.80
|
120.50
|
116.60
|
118.20
|
118.54
|
118.20
|
10,980,700
|
|
|
5/16/2025
|
-4.00/-3.20%
|
124.50
|
124.70
|
120.90
|
121.00
|
122.19
|
121.00
|
8,012,201
|
|
|
5/15/2025
|
-1.30/-1.03%
|
126.50
|
126.90
|
123.60
|
125.00
|
125.47
|
125.00
|
8,723,600
|
|
|
5/14/2025
|
+6.80/+5.69%
|
120.00
|
126.30
|
120.00
|
126.30
|
123.50
|
126.30
|
13,240,300
|
|
|
5/13/2025
|
+1.20/+1.01%
|
120.00
|
120.30
|
118.60
|
119.50
|
119.64
|
119.50
|
10,268,401
|
|
|
5/12/2025
|
+2.30/+1.98%
|
117.00
|
118.70
|
116.70
|
118.30
|
117.96
|
118.30
|
9,137,200
|
|
|
5/9/2025
|
+1.70/+1.49%
|
114.30
|
116.40
|
113.50
|
116.00
|
115.10
|
116.00
|
8,806,900
|
|
|
5/8/2025
|
+4.60/+4.19%
|
110.40
|
114.60
|
109.00
|
114.30
|
112.12
|
114.30
|
13,589,900
|
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|