|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.60/+0.52%
|
116.00
|
116.20
|
115.50
|
116.00
|
115.94
|
116.00
|
552,700
|
|
12/20/2024
|
-0.60/-0.52%
|
116.00
|
116.30
|
115.30
|
115.40
|
115.74
|
115.40
|
1,669,000
|
|
12/19/2024
|
-0.20/-0.17%
|
114.30
|
117.80
|
114.20
|
116.00
|
115.75
|
116.00
|
2,755,100
|
|
12/18/2024
|
+0.20/+0.17%
|
116.50
|
116.50
|
115.50
|
116.20
|
116.00
|
116.20
|
1,213,100
|
|
12/17/2024
|
+0.50/+0.43%
|
115.50
|
116.00
|
114.90
|
116.00
|
115.50
|
116.00
|
1,360,000
|
|
12/16/2024
|
+0.60/+0.52%
|
115.00
|
116.00
|
114.50
|
115.50
|
115.30
|
115.50
|
854,500
|
|
12/13/2024
|
-1.50/-1.29%
|
115.60
|
115.90
|
114.40
|
114.90
|
114.99
|
114.90
|
1,506,800
|
|
12/12/2024
|
-0.10/-0.09%
|
116.50
|
116.60
|
115.30
|
116.40
|
116.08
|
116.40
|
1,461,500
|
|
12/11/2024
|
+0.30/+0.26%
|
116.20
|
117.50
|
116.00
|
116.50
|
116.64
|
116.50
|
2,705,300
|
|
12/10/2024
|
+0.20/+0.17%
|
115.90
|
116.50
|
114.00
|
116.20
|
115.78
|
116.20
|
1,614,400
|
|
12/9/2024
|
+0.80/+0.69%
|
115.50
|
116.60
|
115.10
|
116.00
|
115.54
|
116.00
|
1,897,000
|
|
12/6/2024
|
+5.20/+4.73%
|
110.50
|
116.90
|
110.20
|
115.20
|
115.05
|
115.20
|
6,349,700
|
|
12/5/2024
|
+2.10/+1.95%
|
107.90
|
110.00
|
106.50
|
110.00
|
108.91
|
110.00
|
1,604,300
|
|
12/4/2024
|
-2.00/-1.82%
|
109.70
|
109.80
|
107.90
|
107.90
|
108.54
|
107.90
|
1,453,900
|
|
12/3/2024
|
+0.10/+0.09%
|
109.60
|
109.90
|
108.90
|
109.90
|
109.40
|
109.90
|
866,900
|
|
12/2/2024
|
+0.30/+0.27%
|
110.00
|
110.70
|
108.60
|
109.80
|
109.58
|
109.80
|
986,500
|
|
11/29/2024
|
+1.80/+1.67%
|
108.00
|
110.50
|
107.90
|
109.50
|
109.28
|
109.50
|
2,099,600
|
|
11/28/2024
|
+0.80/+0.75%
|
107.00
|
107.90
|
106.90
|
107.70
|
107.32
|
107.70
|
1,151,700
|
|
11/27/2024
|
+0.20/+0.19%
|
106.70
|
108.50
|
106.70
|
106.90
|
107.30
|
106.90
|
1,091,400
|
|
11/26/2024
|
-0.30/-0.28%
|
107.30
|
107.70
|
106.70
|
106.70
|
107.03
|
106.70
|
1,397,700
|
|
|
|
|
|
|
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
|
|
|
|
|