|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
+0.40/+0.48%
|
83.90
|
84.80
|
83.30
|
84.30
|
83.91
|
84.30
|
9,701,000
|
|
8/20/2025
|
-1.10/-1.29%
|
86.80
|
87.40
|
81.00
|
83.90
|
84.48
|
83.90
|
19,079,400
|
|
8/19/2025
|
+1.10/+1.31%
|
84.50
|
86.50
|
83.20
|
85.00
|
85.01
|
85.00
|
15,341,000
|
|
8/18/2025
|
+0.80/+0.96%
|
83.10
|
84.40
|
83.00
|
83.90
|
83.48
|
83.90
|
9,914,400
|
|
8/15/2025
|
-1.70/-2.00%
|
84.80
|
86.20
|
82.70
|
83.10
|
84.26
|
83.10
|
14,472,000
|
|
8/14/2025
|
-1.10/-1.28%
|
86.60
|
86.80
|
83.80
|
84.80
|
84.84
|
84.80
|
13,527,300
|
|
8/13/2025
|
+2.30/+2.75%
|
84.40
|
87.40
|
82.10
|
85.90
|
84.70
|
85.90
|
24,211,400
|
|
8/12/2025
|
+1.60/+1.95%
|
85.00
|
86.00
|
82.30
|
83.60
|
84.23
|
83.60
|
13,597,900
|
|
8/11/2025
|
+5.30/+6.91%
|
77.90
|
82.00
|
77.80
|
82.00
|
81.38
|
82.00
|
30,221,100
|
|
8/8/2025
|
+0.50/+0.66%
|
76.50
|
77.70
|
75.60
|
76.70
|
76.64
|
76.70
|
11,735,100
|
|
8/7/2025
|
+0.20/+0.26%
|
76.40
|
77.80
|
75.80
|
76.20
|
76.52
|
76.20
|
10,275,900
|
|
8/6/2025
|
+1.40/+1.88%
|
75.60
|
76.80
|
75.20
|
76.00
|
75.92
|
76.00
|
10,014,000
|
|
8/5/2025
|
+0.70/+0.95%
|
74.00
|
77.20
|
73.50
|
74.60
|
75.36
|
74.60
|
19,433,200
|
|
8/4/2025
|
+1.40/+1.93%
|
72.10
|
74.00
|
71.80
|
73.90
|
73.04
|
73.90
|
6,017,800
|
|
8/1/2025
|
0.00 / 0.00%
|
72.30
|
72.50
|
71.10
|
72.50
|
71.82
|
72.50
|
6,555,500
|
|
7/31/2025
|
-0.50/-0.68%
|
73.10
|
73.40
|
70.80
|
72.50
|
71.82
|
72.50
|
9,196,600
|
|
7/30/2025
|
+0.80/+1.11%
|
73.00
|
73.50
|
71.00
|
73.00
|
72.55
|
73.00
|
9,702,500
|
|
7/29/2025
|
-5.40/-6.96%
|
78.50
|
78.50
|
72.20
|
72.20
|
75.58
|
72.20
|
17,409,900
|
|
7/28/2025
|
+1.80/+2.37%
|
76.20
|
78.60
|
75.90
|
77.60
|
77.48
|
77.60
|
12,728,500
|
|
7/25/2025
|
-0.20/-0.26%
|
76.00
|
77.20
|
75.50
|
75.80
|
76.02
|
75.80
|
8,711,800
|
|
|
|
|
|
|
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
|
|
|
|
|