|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2025
|
+4.40/+3.36%
|
130.00
|
137.50
|
129.10
|
135.30
|
132.28
|
135.30
|
2,567,100
|
|
9/10/2025
|
+1.70/+1.32%
|
129.20
|
131.00
|
127.00
|
130.90
|
129.26
|
130.90
|
6,773,278
|
|
9/9/2025
|
+4.20/+3.36%
|
125.00
|
129.60
|
124.10
|
129.20
|
128.06
|
129.20
|
2,659,700
|
|
9/8/2025
|
0.00 / 0.00%
|
125.10
|
128.00
|
125.00
|
125.00
|
125.87
|
125.00
|
2,203,500
|
|
9/5/2025
|
0.00 / 0.00%
|
125.20
|
129.80
|
125.00
|
125.00
|
127.37
|
125.00
|
2,141,000
|
|
9/4/2025
|
0.00 / 0.00%
|
125.00
|
126.00
|
123.00
|
125.00
|
124.53
|
125.00
|
1,988,700
|
|
9/3/2025
|
-3.30/-2.57%
|
127.10
|
128.20
|
124.50
|
125.00
|
125.60
|
125.00
|
2,307,100
|
|
8/29/2025
|
-1.80/-1.38%
|
131.10
|
132.50
|
128.10
|
128.30
|
129.42
|
128.30
|
2,490,800
|
|
8/28/2025
|
-1.90/-1.44%
|
132.20
|
134.00
|
130.00
|
130.10
|
131.68
|
130.10
|
2,198,800
|
|
8/27/2025
|
-3.50/-2.58%
|
133.20
|
135.60
|
132.00
|
132.00
|
133.14
|
132.00
|
2,391,500
|
|
8/26/2025
|
+4.50/+3.44%
|
131.00
|
139.90
|
129.00
|
135.50
|
135.32
|
135.50
|
2,595,000
|
|
8/25/2025
|
+6.90/+5.56%
|
124.00
|
132.60
|
123.50
|
131.00
|
129.86
|
131.00
|
3,853,100
|
|
8/22/2025
|
-0.90/-0.72%
|
122.00
|
127.50
|
122.00
|
124.10
|
123.81
|
124.10
|
5,032,500
|
|
8/21/2025
|
+0.80/+0.64%
|
122.20
|
126.80
|
122.00
|
125.00
|
124.86
|
125.00
|
4,129,100
|
|
8/20/2025
|
+6.00/+5.08%
|
118.60
|
126.00
|
117.90
|
124.20
|
121.96
|
124.20
|
7,458,200
|
|
8/19/2025
|
0.00 / 0.00%
|
118.20
|
121.10
|
116.50
|
118.20
|
118.44
|
118.20
|
5,290,800
|
|
8/18/2025
|
0.00 / 0.00%
|
118.20
|
118.50
|
116.00
|
118.20
|
117.39
|
118.20
|
3,592,000
|
|
8/15/2025
|
0.00 / 0.00%
|
119.20
|
126.00
|
117.90
|
118.20
|
121.54
|
118.20
|
5,258,600
|
|
8/14/2025
|
+2.20/+1.90%
|
116.40
|
118.80
|
115.20
|
118.20
|
117.38
|
118.20
|
4,352,200
|
|
8/13/2025
|
+0.50/+0.43%
|
115.00
|
116.50
|
114.00
|
116.00
|
114.92
|
116.00
|
4,109,600
|
|
|
|
|
|
|
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
|
|
|
|
|