|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2025
|
+1.00/+1.23%
|
80.80
|
82.30
|
79.10
|
82.00
|
80.69
|
82.00
|
10,202,400
|
|
9/10/2025
|
0.00 / 0.00%
|
81.40
|
81.40
|
80.00
|
81.00
|
80.61
|
81.00
|
7,220,100
|
|
9/9/2025
|
0.00 / 0.00%
|
81.00
|
81.30
|
79.80
|
81.00
|
80.50
|
81.00
|
6,003,800
|
|
9/8/2025
|
-2.00/-2.41%
|
82.60
|
83.30
|
80.00
|
81.00
|
81.62
|
81.00
|
14,275,500
|
|
9/5/2025
|
-1.80/-2.12%
|
86.30
|
87.40
|
83.00
|
83.00
|
85.41
|
83.00
|
12,005,700
|
|
9/4/2025
|
+1.80/+2.17%
|
83.50
|
85.30
|
82.00
|
84.80
|
83.46
|
84.80
|
13,251,500
|
|
9/3/2025
|
0.00 / 0.00%
|
83.50
|
85.30
|
82.90
|
83.00
|
83.96
|
83.00
|
9,531,800
|
|
8/29/2025
|
-0.10/-0.12%
|
83.20
|
83.60
|
82.20
|
83.00
|
82.75
|
83.00
|
7,420,100
|
|
8/28/2025
|
+0.90/+1.09%
|
82.50
|
83.30
|
81.90
|
83.10
|
82.73
|
83.10
|
6,839,900
|
|
8/27/2025
|
+1.10/+1.36%
|
81.30
|
82.80
|
81.20
|
82.20
|
82.13
|
82.20
|
8,098,600
|
|
8/26/2025
|
+1.60/+2.01%
|
78.70
|
81.10
|
78.20
|
81.10
|
79.52
|
81.10
|
10,738,900
|
|
8/25/2025
|
-1.50/-1.85%
|
81.30
|
81.80
|
78.30
|
79.50
|
79.85
|
79.50
|
14,910,200
|
|
8/22/2025
|
-3.30/-3.91%
|
83.00
|
83.40
|
79.70
|
81.00
|
81.37
|
81.00
|
18,642,000
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|