|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
0.00 / 0.00%
|
80.90
|
80.90
|
79.10
|
80.00
|
79.70
|
80.00
|
805,800
|
|
3/27/2024
|
+1.10/+1.39%
|
79.30
|
81.00
|
78.40
|
80.00
|
79.56
|
80.00
|
1,942,300
|
|
3/26/2024
|
+0.80/+1.02%
|
78.00
|
79.00
|
77.70
|
78.90
|
78.26
|
78.90
|
824,300
|
|
3/25/2024
|
-0.50/-0.64%
|
78.90
|
79.60
|
77.60
|
78.10
|
78.69
|
78.10
|
1,314,200
|
|
3/22/2024
|
+0.20/+0.26%
|
79.00
|
79.20
|
77.70
|
78.60
|
78.27
|
78.60
|
1,275,000
|
|
3/21/2024
|
+0.40/+0.51%
|
79.60
|
79.60
|
77.60
|
78.40
|
78.29
|
78.40
|
1,062,500
|
|
3/20/2024
|
+1.00/+1.30%
|
77.00
|
78.60
|
76.30
|
78.00
|
77.60
|
78.00
|
2,051,700
|
|
3/19/2024
|
-0.90/-1.16%
|
77.10
|
78.00
|
76.00
|
77.00
|
76.61
|
77.00
|
2,602,800
|
|
3/18/2024
|
-2.10/-2.63%
|
79.70
|
79.70
|
74.70
|
77.90
|
76.68
|
77.90
|
3,334,800
|
|
3/15/2024
|
-0.60/-0.74%
|
80.30
|
80.50
|
79.30
|
80.00
|
79.78
|
80.00
|
1,794,500
|
|
3/14/2024
|
0.00 / 0.00%
|
81.70
|
82.20
|
80.20
|
80.60
|
81.12
|
80.60
|
1,814,700
|
|
3/13/2024
|
+2.20/+2.81%
|
79.30
|
82.30
|
78.80
|
80.60
|
80.53
|
80.60
|
2,651,700
|
|
3/12/2024
|
+0.80/+1.03%
|
77.60
|
79.90
|
77.00
|
78.40
|
78.54
|
78.40
|
1,924,900
|
|
3/11/2024
|
-0.70/-0.89%
|
78.50
|
78.70
|
75.80
|
77.60
|
77.54
|
77.60
|
2,380,000
|
|
3/8/2024
|
-1.70/-2.13%
|
80.00
|
80.70
|
78.20
|
78.30
|
79.18
|
78.30
|
2,473,400
|
|
3/7/2024
|
+1.20/+1.52%
|
78.80
|
80.30
|
78.00
|
80.00
|
79.64
|
80.00
|
2,542,600
|
|
3/6/2024
|
-1.20/-1.50%
|
79.80
|
79.80
|
77.50
|
78.80
|
78.72
|
78.80
|
2,400,500
|
|
3/5/2024
|
-0.40/-0.50%
|
80.40
|
80.40
|
79.10
|
80.00
|
79.65
|
80.00
|
1,572,000
|
|
3/4/2024
|
-0.10/-0.12%
|
81.60
|
81.60
|
79.50
|
80.40
|
80.10
|
80.40
|
2,166,500
|
|
3/1/2024
|
+4.50/+5.92%
|
76.40
|
81.20
|
75.20
|
80.50
|
78.43
|
80.50
|
2,990,100
|
|
|
|
|
|
|
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
|
|
|
|
|