|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2024
|
+1.00/+1.22%
|
82.00
|
84.20
|
81.80
|
83.00
|
82.78
|
83.00
|
1,334,700
|
|
6/24/2024
|
-1.40/-1.68%
|
83.10
|
83.70
|
81.90
|
82.00
|
82.40
|
82.00
|
1,928,800
|
|
6/21/2024
|
+0.20/+0.24%
|
83.50
|
84.50
|
83.30
|
83.40
|
83.71
|
83.40
|
976,900
|
|
6/20/2024
|
-0.30/-0.36%
|
83.50
|
83.90
|
83.10
|
83.20
|
83.42
|
83.20
|
999,900
|
|
6/19/2024
|
-0.10/-0.12%
|
83.60
|
85.00
|
83.40
|
83.50
|
83.92
|
83.50
|
1,355,100
|
|
6/18/2024
|
-0.20/-0.24%
|
84.00
|
84.10
|
83.60
|
83.60
|
83.85
|
83.60
|
857,000
|
|
6/17/2024
|
+0.80/+0.96%
|
83.10
|
84.90
|
83.00
|
83.80
|
83.91
|
83.80
|
1,105,100
|
|
6/14/2024
|
-2.00/-2.35%
|
84.80
|
85.80
|
83.00
|
83.00
|
84.48
|
83.00
|
2,064,400
|
|
6/13/2024
|
-0.70/-0.82%
|
85.80
|
85.80
|
84.70
|
85.00
|
85.14
|
85.00
|
1,022,100
|
|
6/12/2024
|
-0.30/-0.35%
|
85.50
|
85.90
|
84.30
|
85.70
|
84.92
|
85.70
|
1,712,400
|
|
6/11/2024
|
-0.90/-1.04%
|
87.00
|
87.30
|
85.10
|
86.00
|
85.83
|
86.00
|
1,904,600
|
|
6/10/2024
|
+3.50/+4.20%
|
84.00
|
87.80
|
84.00
|
86.90
|
86.43
|
86.90
|
3,773,300
|
|
6/7/2024
|
-0.60/-0.71%
|
84.00
|
85.00
|
82.90
|
83.40
|
83.68
|
83.40
|
2,036,800
|
|
6/6/2024
|
0.00 / 0.00%
|
84.90
|
84.90
|
82.10
|
84.00
|
83.51
|
84.00
|
1,851,700
|
|
6/5/2024
|
-0.50/-0.59%
|
85.00
|
85.20
|
84.00
|
84.00
|
84.72
|
84.00
|
1,702,700
|
|
6/4/2024
|
+1.20/+1.44%
|
83.80
|
85.50
|
83.20
|
84.50
|
84.44
|
84.50
|
2,560,800
|
|
6/3/2024
|
-0.50/-0.60%
|
84.50
|
84.50
|
83.00
|
83.30
|
83.66
|
83.30
|
1,669,500
|
|
5/31/2024
|
+0.90/+1.09%
|
83.30
|
84.30
|
83.30
|
83.80
|
83.83
|
83.80
|
1,135,000
|
|
5/30/2024
|
+0.30/+0.36%
|
82.10
|
84.50
|
82.00
|
82.90
|
83.20
|
82.90
|
2,861,500
|
|
5/29/2024
|
-0.60/-0.72%
|
83.20
|
84.50
|
82.00
|
82.60
|
83.25
|
82.60
|
1,486,400
|
|
|
|
|
|
|
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
|
|
|
|
|