|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-1.40/-1.10%
|
128.10
|
128.40
|
125.60
|
125.90
|
126.32
|
125.90
|
4,665,500
|
|
5/2/2024
|
+4.10/+3.33%
|
123.80
|
129.00
|
123.50
|
127.30
|
126.79
|
127.30
|
6,888,000
|
|
4/26/2024
|
0.00 / 0.00%
|
123.00
|
125.40
|
122.20
|
123.20
|
123.55
|
123.20
|
6,053,000
|
|
4/25/2024
|
+3.10/+2.58%
|
122.50
|
128.00
|
121.90
|
123.20
|
124.07
|
123.20
|
9,215,500
|
|
4/24/2024
|
+7.80/+6.95%
|
113.60
|
120.10
|
113.20
|
120.10
|
118.59
|
120.10
|
10,945,700
|
|
4/23/2024
|
+2.00/+1.81%
|
110.90
|
113.30
|
109.90
|
112.30
|
111.72
|
112.30
|
4,233,700
|
|
4/22/2024
|
+1.30/+1.19%
|
110.00
|
111.40
|
108.90
|
110.30
|
110.17
|
110.30
|
2,505,218
|
|
4/19/2024
|
-2.80/-2.50%
|
110.50
|
111.20
|
109.00
|
109.00
|
109.94
|
109.00
|
7,851,100
|
|
4/17/2024
|
-1.20/-1.06%
|
113.10
|
113.10
|
111.60
|
111.80
|
112.20
|
111.80
|
2,998,100
|
|
4/16/2024
|
+1.40/+1.25%
|
112.00
|
113.20
|
111.50
|
113.00
|
112.22
|
113.00
|
4,523,200
|
|
4/15/2024
|
-3.90/-3.38%
|
115.50
|
115.60
|
111.50
|
111.60
|
113.12
|
111.60
|
4,289,300
|
|
4/12/2024
|
+0.60/+0.52%
|
115.90
|
115.90
|
114.30
|
115.50
|
115.07
|
115.50
|
1,862,520
|
|
4/11/2024
|
+1.10/+0.97%
|
113.50
|
115.40
|
113.30
|
114.90
|
114.68
|
114.90
|
1,623,300
|
|
4/10/2024
|
+0.80/+0.71%
|
113.50
|
115.60
|
113.30
|
113.80
|
114.25
|
113.80
|
1,982,020
|
|
4/9/2024
|
+0.40/+0.36%
|
112.60
|
113.20
|
112.50
|
113.00
|
112.91
|
113.00
|
1,432,500
|
|
4/8/2024
|
-1.10/-0.97%
|
113.70
|
113.70
|
112.60
|
112.60
|
112.96
|
112.60
|
1,952,000
|
|
4/5/2024
|
-0.30/-0.26%
|
113.10
|
114.70
|
112.60
|
113.70
|
113.40
|
113.70
|
2,840,844
|
|
4/4/2024
|
-1.10/-0.96%
|
115.00
|
115.80
|
114.00
|
114.00
|
114.74
|
114.00
|
2,930,000
|
|
4/3/2024
|
-1.90/-1.62%
|
116.10
|
117.00
|
115.10
|
115.10
|
115.93
|
115.10
|
2,875,000
|
|
4/2/2024
|
+0.20/+0.17%
|
115.40
|
117.00
|
115.40
|
117.00
|
116.10
|
117.00
|
2,745,500
|
|
|
|
|
|
|
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
|
|
|
|
|