|
Closing price on 7/4/2025
|
|
Open |
84.00 |
High |
84.20 |
Low |
82.80 |
Volume |
861,400 |
Split-adjusted Price |
84.20 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+1.00 / +1.20%
|
84.00
|
84.20
|
82.80
|
84.20
|
83.46
|
84.20
|
861,400
|
|
7/3/2025
|
-1.10 / -1.30%
|
84.00
|
85.20
|
82.20
|
83.20
|
83.92
|
83.20
|
1,450,500
|
|
7/2/2025
|
-0.50 / -0.59%
|
84.70
|
84.70
|
83.70
|
84.30
|
84.06
|
84.30
|
969,300
|
|
7/1/2025
|
-0.70 / -0.82%
|
86.00
|
86.80
|
84.50
|
84.80
|
85.61
|
84.80
|
1,050,000
|
|
6/30/2025
|
+1.50 / +1.79%
|
84.80
|
86.90
|
84.30
|
85.50
|
85.81
|
85.50
|
1,659,500
|
|
6/27/2025
|
+0.10 / +0.12%
|
84.40
|
84.90
|
83.80
|
84.00
|
84.35
|
84.00
|
715,700
|
|
6/26/2025
|
+0.90 / +1.08%
|
83.00
|
84.00
|
82.50
|
83.90
|
83.18
|
83.90
|
714,700
|
|
6/25/2025
|
+0.20 / +0.24%
|
83.50
|
85.20
|
82.80
|
83.00
|
84.08
|
83.00
|
1,040,500
|
|
6/24/2025
|
-0.40 / -0.48%
|
84.00
|
84.40
|
82.80
|
82.80
|
83.45
|
82.80
|
902,200
|
|
6/23/2025
|
-0.30 / -0.36%
|
82.60
|
84.50
|
82.10
|
83.20
|
83.39
|
83.20
|
1,112,100
|
|
6/20/2025
|
-1.50 / -1.76%
|
85.00
|
85.60
|
83.50
|
83.50
|
84.24
|
83.50
|
1,260,100
|
|
6/19/2025
|
-1.00 / -1.16%
|
86.20
|
86.20
|
84.70
|
85.00
|
85.17
|
85.00
|
835,800
|
|
6/18/2025
|
+3.80 / +4.62%
|
82.60
|
86.00
|
82.30
|
86.00
|
85.07
|
86.00
|
3,873,300
|
|
6/17/2025
|
+0.20 / +0.24%
|
82.80
|
82.80
|
81.70
|
82.20
|
82.16
|
82.20
|
1,083,700
|
|
6/16/2025
|
+1.80 / +2.24%
|
80.00
|
82.00
|
79.90
|
82.00
|
81.10
|
82.00
|
973,200
|
|
6/13/2025
|
-0.90 / -1.11%
|
81.00
|
81.00
|
79.10
|
80.20
|
80.00
|
80.20
|
1,260,600
|
|
6/12/2025
|
+0.30 / +0.37%
|
81.40
|
82.40
|
80.90
|
81.10
|
81.61
|
81.10
|
1,015,300
|
|
6/11/2025
|
+1.80 / +2.28%
|
79.90
|
81.50
|
79.00
|
80.80
|
80.25
|
80.80
|
805,300
|
|
6/10/2025
|
-0.30 / -0.38%
|
79.20
|
80.40
|
79.00
|
79.00
|
79.47
|
79.00
|
638,200
|
|
6/9/2025
|
-1.00 / -1.25%
|
80.50
|
81.00
|
79.00
|
79.30
|
79.73
|
79.30
|
793,500
|
|
6/6/2025
|
-1.30 / -1.59%
|
82.40
|
82.40
|
80.30
|
80.30
|
80.90
|
80.30
|
695,000
|
|
6/5/2025
|
+0.30 / +0.37%
|
81.40
|
83.70
|
81.40
|
81.60
|
82.84
|
81.60
|
1,399,300
|
|
6/4/2025
|
0.00 / 0.00%
|
81.30
|
82.30
|
80.80
|
81.30
|
81.64
|
81.30
|
835,300
|
|
6/3/2025
|
+1.40 / +1.75%
|
81.00
|
81.60
|
80.10
|
81.30
|
81.29
|
81.30
|
831,700
|
|
6/2/2025
|
+0.60 / +0.76%
|
79.30
|
80.70
|
78.60
|
79.90
|
79.73
|
79.90
|
519,000
|
|
5/30/2025
|
-3.00 / -3.65%
|
82.30
|
82.30
|
79.10
|
79.30
|
80.22
|
79.30
|
1,749,000
|
|
5/29/2025
|
-0.30 / -0.36%
|
83.00
|
83.50
|
82.10
|
82.30
|
82.65
|
82.30
|
1,118,500
|
|
5/28/2025
|
-1.00 / -1.20%
|
83.00
|
83.40
|
82.00
|
82.60
|
82.63
|
82.60
|
1,332,400
|
|
5/27/2025
|
+3.80 / +4.76%
|
81.50
|
84.40
|
80.40
|
83.60
|
82.52
|
83.60
|
2,708,700
|
|
5/26/2025
|
+1.60 / +2.05%
|
80.90
|
80.90
|
78.10
|
79.80
|
79.50
|
79.80
|
1,324,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|