|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
-2.90/-2.78%
|
105.00
|
105.00
|
101.60
|
101.60
|
102.96
|
101.60
|
11,896,200
|
|
8/28/2025
|
-0.50/-0.48%
|
105.10
|
105.10
|
102.80
|
104.50
|
104.39
|
104.50
|
7,503,600
|
|
8/27/2025
|
+5.00/+5.00%
|
101.40
|
105.10
|
101.20
|
105.00
|
104.05
|
105.00
|
19,729,400
|
|
8/26/2025
|
+1.20/+1.21%
|
98.80
|
100.00
|
97.90
|
100.00
|
98.85
|
100.00
|
5,812,500
|
|
8/25/2025
|
-0.20/-0.20%
|
102.00
|
102.00
|
98.80
|
98.80
|
100.02
|
98.80
|
7,791,000
|
|
8/22/2025
|
-2.70/-2.65%
|
101.60
|
101.60
|
98.80
|
99.00
|
99.68
|
99.00
|
7,212,000
|
|
8/21/2025
|
+4.00/+4.09%
|
97.70
|
102.90
|
97.70
|
101.70
|
99.64
|
101.70
|
13,077,001
|
|
8/20/2025
|
-2.60/-2.59%
|
100.10
|
100.30
|
97.50
|
97.70
|
98.87
|
97.70
|
19,969,500
|
|
8/19/2025
|
-0.20/-0.20%
|
100.60
|
101.50
|
100.00
|
100.30
|
100.48
|
100.30
|
9,153,600
|
|
8/18/2025
|
-0.90/-0.89%
|
101.40
|
103.00
|
100.00
|
100.50
|
101.14
|
100.50
|
11,392,300
|
|
8/15/2025
|
-2.40/-2.31%
|
103.80
|
104.80
|
101.30
|
101.40
|
102.51
|
101.40
|
18,652,300
|
|
8/14/2025
|
-1.30/-1.24%
|
105.80
|
105.80
|
103.70
|
103.80
|
104.17
|
103.80
|
17,905,400
|
|
8/13/2025
|
-2.40/-2.23%
|
107.60
|
107.80
|
104.90
|
105.10
|
105.63
|
105.10
|
22,264,000
|
|
8/12/2025
|
+1.10/+1.03%
|
107.40
|
108.20
|
106.60
|
107.50
|
107.26
|
107.50
|
11,011,800
|
|
8/11/2025
|
+0.80/+0.76%
|
105.90
|
109.50
|
105.30
|
106.40
|
107.05
|
106.40
|
10,278,500
|
|
8/8/2025
|
-0.60/-0.56%
|
106.50
|
107.40
|
104.80
|
105.60
|
105.51
|
105.60
|
9,947,800
|
|
8/7/2025
|
+1.30/+1.24%
|
105.60
|
107.40
|
104.90
|
106.20
|
106.04
|
106.20
|
11,218,800
|
|
8/6/2025
|
-0.90/-0.85%
|
106.00
|
106.20
|
104.50
|
104.90
|
105.01
|
104.90
|
12,710,200
|
|
8/5/2025
|
-0.80/-0.75%
|
107.00
|
108.70
|
105.00
|
105.80
|
106.79
|
105.80
|
12,262,000
|
|
8/4/2025
|
-0.40/-0.37%
|
106.50
|
106.60
|
104.80
|
106.60
|
105.69
|
106.60
|
5,552,800
|
|
|
|
|
|
|
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
|
|
|
|
|