|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
+0.80/+0.85%
|
95.50
|
95.70
|
94.60
|
95.00
|
95.15
|
95.00
|
1,821,800
|
|
12/8/2023
|
-0.10/-0.11%
|
94.30
|
95.10
|
93.50
|
94.20
|
94.29
|
94.20
|
1,964,170
|
|
12/7/2023
|
-0.70/-0.74%
|
95.10
|
95.30
|
92.80
|
94.30
|
93.61
|
94.30
|
5,040,930
|
|
12/6/2023
|
+0.20/+0.21%
|
95.00
|
95.40
|
94.10
|
95.00
|
94.71
|
95.00
|
2,106,100
|
|
12/5/2023
|
+1.20/+1.28%
|
93.80
|
95.80
|
93.70
|
94.80
|
94.91
|
94.80
|
3,671,700
|
|
12/4/2023
|
+1.20/+1.30%
|
92.60
|
94.00
|
92.60
|
93.60
|
93.33
|
93.60
|
3,676,403
|
|
12/1/2023
|
+0.50/+0.54%
|
92.20
|
92.90
|
91.30
|
92.40
|
92.05
|
92.40
|
1,875,317
|
|
11/30/2023
|
+0.20/+0.22%
|
91.40
|
93.70
|
91.30
|
91.90
|
92.38
|
91.90
|
2,850,100
|
|
11/29/2023
|
+0.60/+0.66%
|
91.60
|
92.00
|
91.10
|
91.70
|
91.44
|
91.70
|
934,800
|
|
11/28/2023
|
+0.40/+0.44%
|
90.80
|
91.90
|
89.90
|
91.10
|
90.46
|
91.10
|
3,038,800
|
|
11/27/2023
|
-0.50/-0.55%
|
91.40
|
91.40
|
90.10
|
90.70
|
90.64
|
90.70
|
2,181,800
|
|
11/24/2023
|
+0.40/+0.44%
|
90.80
|
92.00
|
90.20
|
91.20
|
91.13
|
91.20
|
2,500,900
|
|
11/23/2023
|
-2.20/-2.37%
|
93.30
|
93.70
|
90.80
|
90.80
|
92.49
|
90.80
|
2,631,500
|
|
11/22/2023
|
+1.10/+1.20%
|
91.90
|
93.10
|
91.90
|
93.00
|
92.67
|
93.00
|
3,394,300
|
|
11/21/2023
|
+1.20/+1.32%
|
92.00
|
92.00
|
90.70
|
91.90
|
91.23
|
91.90
|
1,653,400
|
|
11/20/2023
|
-0.30/-0.33%
|
90.10
|
92.60
|
89.10
|
90.70
|
90.99
|
90.70
|
2,214,600
|
|
11/17/2023
|
-2.00/-2.15%
|
93.40
|
93.50
|
90.60
|
91.00
|
91.60
|
91.00
|
3,851,300
|
|
11/16/2023
|
+0.60/+0.65%
|
92.20
|
93.00
|
91.60
|
93.00
|
92.40
|
93.00
|
2,456,401
|
|
11/15/2023
|
-0.20/-0.22%
|
93.70
|
93.80
|
92.00
|
92.40
|
93.08
|
92.40
|
2,949,301
|
|
11/14/2023
|
+1.20/+1.31%
|
92.00
|
93.40
|
91.30
|
92.60
|
92.16
|
92.60
|
2,228,300
|
|
|
|
|
|
|
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
|
|
|
|
|