|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2025
|
+0.90/+0.77%
|
117.90
|
119.50
|
117.60
|
118.20
|
118.65
|
118.20
|
8,035,200
|
|
6/27/2025
|
+0.30/+0.26%
|
117.00
|
118.30
|
116.90
|
117.30
|
117.75
|
117.30
|
5,963,200
|
|
6/26/2025
|
-0.10/-0.09%
|
118.00
|
118.30
|
116.60
|
117.00
|
117.15
|
117.00
|
4,232,300
|
|
6/25/2025
|
+0.60/+0.52%
|
117.00
|
119.40
|
117.00
|
117.10
|
118.16
|
117.10
|
7,345,701
|
|
6/24/2025
|
+0.60/+0.52%
|
116.30
|
117.00
|
116.30
|
116.50
|
116.55
|
116.50
|
12,952,400
|
|
6/23/2025
|
-0.20/-0.17%
|
115.50
|
116.30
|
114.50
|
115.90
|
115.72
|
115.90
|
5,936,200
|
|
6/20/2025
|
+0.10/+0.09%
|
116.10
|
116.90
|
115.80
|
116.10
|
116.10
|
116.10
|
5,599,400
|
|
6/19/2025
|
-1.00/-0.85%
|
117.00
|
117.10
|
115.70
|
116.00
|
116.23
|
116.00
|
6,730,900
|
|
6/18/2025
|
-1.80/-1.52%
|
118.80
|
119.50
|
116.40
|
117.00
|
117.98
|
117.00
|
7,643,800
|
|
6/17/2025
|
-0.20/-0.17%
|
119.00
|
119.30
|
118.20
|
118.80
|
118.75
|
118.80
|
5,926,300
|
|
6/16/2025
|
+3.60/+3.12%
|
115.10
|
119.80
|
115.00
|
119.00
|
117.91
|
119.00
|
8,644,100
|
|
6/13/2025
|
-1.60/-1.37%
|
116.00
|
116.50
|
114.90
|
115.40
|
115.48
|
115.40
|
6,161,701
|
|
6/12/2025
|
+0.10/+0.09%
|
117.60
|
117.70
|
116.50
|
117.00
|
116.94
|
117.00
|
4,243,100
|
|
6/11/2025
|
+2.20/+1.90%
|
116.10
|
118.20
|
116.10
|
117.90
|
117.43
|
116.90
|
6,554,301
|
|
6/10/2025
|
-0.50/-0.43%
|
117.00
|
117.40
|
115.70
|
115.70
|
116.68
|
114.72
|
3,854,500
|
|
6/9/2025
|
+1.20/+1.04%
|
115.50
|
116.90
|
115.00
|
116.20
|
115.88
|
115.21
|
4,474,400
|
|
6/6/2025
|
-1.80/-1.54%
|
116.80
|
116.80
|
115.00
|
115.00
|
115.71
|
114.02
|
5,693,743
|
|
6/5/2025
|
-0.30/-0.26%
|
117.10
|
117.30
|
116.50
|
116.80
|
116.79
|
115.81
|
5,146,500
|
|
6/4/2025
|
-0.30/-0.26%
|
118.00
|
118.20
|
116.50
|
117.10
|
117.23
|
116.11
|
7,362,300
|
|
6/3/2025
|
+1.30/+1.12%
|
116.70
|
118.00
|
116.30
|
117.40
|
117.36
|
116.40
|
5,373,600
|
|
|
|
|
|
|
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
|
|
|
|
|