|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2025
|
-3.10/-3.01%
|
102.50
|
102.70
|
99.60
|
99.90
|
100.45
|
99.90
|
15,588,601
|
|
9/19/2025
|
0.00 / 0.00%
|
103.80
|
103.80
|
100.50
|
103.00
|
102.24
|
103.00
|
24,160,800
|
|
9/18/2025
|
-2.50/-2.37%
|
106.00
|
106.30
|
103.00
|
103.00
|
103.98
|
103.00
|
11,766,000
|
|
9/17/2025
|
+2.00/+1.93%
|
104.00
|
107.80
|
104.00
|
105.50
|
106.16
|
105.50
|
21,514,502
|
|
9/16/2025
|
+1.60/+1.57%
|
102.70
|
104.80
|
102.00
|
103.50
|
103.26
|
103.50
|
17,980,000
|
|
9/15/2025
|
+0.30/+0.30%
|
101.90
|
103.50
|
101.50
|
101.90
|
102.07
|
101.90
|
14,144,103
|
|
9/12/2025
|
-0.40/-0.39%
|
102.00
|
102.90
|
101.10
|
101.60
|
101.66
|
101.60
|
8,862,000
|
|
9/11/2025
|
+0.80/+0.79%
|
101.20
|
102.90
|
100.50
|
102.00
|
101.61
|
102.00
|
7,414,200
|
|
9/10/2025
|
-0.90/-0.88%
|
102.10
|
102.90
|
101.10
|
101.20
|
101.62
|
101.20
|
8,330,200
|
|
9/9/2025
|
+0.20/+0.20%
|
102.00
|
103.00
|
101.00
|
102.10
|
101.86
|
102.10
|
7,825,700
|
|
9/8/2025
|
-1.50/-1.45%
|
103.00
|
103.90
|
101.90
|
101.90
|
102.46
|
101.90
|
14,237,101
|
|
9/5/2025
|
-1.60/-1.52%
|
105.20
|
105.50
|
103.40
|
103.40
|
104.21
|
103.40
|
10,732,900
|
|
9/4/2025
|
+1.80/+1.74%
|
103.30
|
105.50
|
103.20
|
105.00
|
104.65
|
105.00
|
15,650,801
|
|
9/3/2025
|
+1.60/+1.57%
|
102.00
|
103.30
|
100.00
|
103.20
|
101.45
|
103.20
|
12,034,200
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|