|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.00/-1.08%
|
91.50
|
92.70
|
89.20
|
91.50
|
90.89
|
91.50
|
1,981,300
|
|
4/17/2024
|
-3.40/-3.55%
|
96.80
|
96.80
|
92.10
|
92.50
|
93.55
|
92.50
|
1,783,000
|
|
4/16/2024
|
-0.60/-0.62%
|
96.90
|
97.20
|
92.40
|
95.90
|
95.01
|
95.90
|
2,495,700
|
|
4/15/2024
|
-6.60/-6.40%
|
103.00
|
103.00
|
96.50
|
96.50
|
99.72
|
96.50
|
2,236,100
|
|
4/12/2024
|
+3.10/+3.10%
|
100.70
|
104.00
|
100.70
|
103.10
|
102.82
|
103.10
|
2,005,200
|
|
4/11/2024
|
-0.60/-0.60%
|
99.90
|
100.10
|
99.00
|
100.00
|
99.70
|
100.00
|
917,900
|
|
4/10/2024
|
+3.60/+3.71%
|
97.60
|
101.00
|
97.20
|
100.60
|
99.83
|
100.60
|
3,227,800
|
|
4/9/2024
|
+1.50/+1.57%
|
95.50
|
97.20
|
95.40
|
97.00
|
96.36
|
97.00
|
1,707,000
|
|
4/8/2024
|
-1.40/-1.44%
|
97.00
|
97.20
|
95.50
|
95.50
|
95.92
|
95.50
|
792,800
|
|
4/5/2024
|
-0.60/-0.62%
|
96.30
|
97.20
|
96.30
|
96.90
|
96.66
|
96.90
|
988,500
|
|
4/4/2024
|
+0.50/+0.52%
|
96.80
|
97.90
|
96.60
|
97.50
|
97.22
|
97.50
|
973,500
|
|
4/3/2024
|
-2.00/-2.02%
|
99.30
|
100.40
|
97.00
|
97.00
|
98.66
|
97.00
|
2,214,000
|
|
4/2/2024
|
+0.10/+0.10%
|
98.80
|
99.00
|
97.40
|
99.00
|
98.28
|
99.00
|
1,657,000
|
|
4/1/2024
|
0.00 / 0.00%
|
99.00
|
99.40
|
97.60
|
98.90
|
98.59
|
98.90
|
1,617,700
|
|
3/29/2024
|
+1.20/+1.23%
|
98.00
|
100.60
|
98.00
|
98.90
|
99.33
|
98.90
|
3,241,200
|
|
3/28/2024
|
+0.20/+0.21%
|
97.60
|
97.80
|
96.90
|
97.70
|
97.38
|
97.70
|
1,015,300
|
|
3/27/2024
|
+0.10/+0.10%
|
98.00
|
98.10
|
96.50
|
97.50
|
97.44
|
97.50
|
2,306,800
|
|
3/26/2024
|
+1.40/+1.46%
|
96.20
|
97.50
|
95.90
|
97.40
|
96.50
|
97.40
|
1,418,200
|
|
3/25/2024
|
-2.50/-2.54%
|
98.30
|
98.30
|
96.00
|
96.00
|
96.98
|
96.00
|
2,335,500
|
|
3/22/2024
|
-0.20/-0.20%
|
99.00
|
99.00
|
97.00
|
98.50
|
97.99
|
98.50
|
1,969,900
|
|
|
|
|
|
|
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
|
|
|
|
|