|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-1.80/-1.54%
|
116.80
|
116.80
|
115.00
|
115.00
|
115.71
|
115.00
|
5,693,743
|
|
6/5/2025
|
-0.30/-0.26%
|
117.10
|
117.30
|
116.50
|
116.80
|
116.79
|
116.80
|
5,146,500
|
|
6/4/2025
|
-0.30/-0.26%
|
118.00
|
118.20
|
116.50
|
117.10
|
117.23
|
117.10
|
7,362,300
|
|
6/3/2025
|
+1.30/+1.12%
|
116.70
|
118.00
|
116.30
|
117.40
|
117.36
|
117.40
|
5,373,600
|
|
6/2/2025
|
-0.40/-0.34%
|
116.50
|
117.10
|
115.60
|
116.10
|
116.28
|
116.10
|
4,571,400
|
|
5/30/2025
|
-0.60/-0.51%
|
118.00
|
118.20
|
116.50
|
116.50
|
117.24
|
116.50
|
4,038,000
|
|
5/29/2025
|
-1.30/-1.10%
|
119.00
|
119.00
|
117.10
|
117.10
|
117.73
|
117.10
|
2,933,000
|
|
5/28/2025
|
-0.60/-0.50%
|
119.20
|
119.40
|
117.50
|
118.40
|
118.11
|
118.40
|
4,969,000
|
|
5/27/2025
|
+1.70/+1.45%
|
117.40
|
119.40
|
117.40
|
119.00
|
118.89
|
119.00
|
5,802,200
|
|
5/26/2025
|
+0.20/+0.17%
|
116.70
|
117.80
|
115.00
|
117.30
|
116.37
|
117.30
|
4,709,400
|
|
5/23/2025
|
+0.30/+0.26%
|
116.70
|
117.80
|
116.00
|
117.10
|
116.97
|
117.10
|
6,613,500
|
|
5/22/2025
|
-1.50/-1.27%
|
117.10
|
117.60
|
115.60
|
116.80
|
116.64
|
116.80
|
8,701,500
|
|
5/21/2025
|
-0.90/-0.76%
|
120.00
|
120.00
|
117.00
|
118.30
|
117.78
|
118.30
|
8,956,400
|
|
5/20/2025
|
+1.00/+0.85%
|
116.80
|
119.30
|
116.80
|
119.20
|
117.75
|
119.20
|
9,748,300
|
|
5/19/2025
|
-2.80/-2.31%
|
118.80
|
120.50
|
116.60
|
118.20
|
118.54
|
118.20
|
10,980,700
|
|
5/16/2025
|
-4.00/-3.20%
|
124.50
|
124.70
|
120.90
|
121.00
|
122.19
|
121.00
|
8,012,201
|
|
5/15/2025
|
-1.30/-1.03%
|
126.50
|
126.90
|
123.60
|
125.00
|
125.47
|
125.00
|
8,723,600
|
|
5/14/2025
|
+6.80/+5.69%
|
120.00
|
126.30
|
120.00
|
126.30
|
123.50
|
126.30
|
13,240,300
|
|
5/13/2025
|
+1.20/+1.01%
|
120.00
|
120.30
|
118.60
|
119.50
|
119.64
|
119.50
|
10,268,401
|
|
5/12/2025
|
+2.30/+1.98%
|
117.00
|
118.70
|
116.70
|
118.30
|
117.96
|
118.30
|
9,137,200
|
|
|
|
|
|
|
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
|
|
|
|
|