|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
-3.20/-2.99%
|
107.10
|
107.10
|
102.70
|
103.80
|
104.31
|
103.80
|
3,761,700
|
|
|
10/28/2025
|
+0.50/+0.47%
|
104.20
|
107.00
|
99.10
|
107.00
|
102.96
|
107.00
|
14,097,200
|
|
|
10/27/2025
|
-8.00/-6.99%
|
115.00
|
116.00
|
106.50
|
106.50
|
110.86
|
106.50
|
7,957,300
|
|
|
10/24/2025
|
-0.50/-0.43%
|
114.60
|
116.80
|
112.50
|
114.50
|
114.90
|
114.50
|
5,629,000
|
|
|
10/23/2025
|
+2.00/+1.77%
|
113.00
|
117.10
|
111.20
|
115.00
|
114.92
|
115.00
|
6,638,900
|
|
|
10/22/2025
|
+2.10/+1.89%
|
112.00
|
113.00
|
104.00
|
113.00
|
108.66
|
113.00
|
7,776,600
|
|
|
10/21/2025
|
+2.90/+2.69%
|
109.00
|
115.00
|
106.90
|
110.90
|
110.01
|
110.90
|
9,148,300
|
|
|
10/20/2025
|
-8.00/-6.90%
|
114.00
|
115.00
|
108.00
|
108.00
|
111.40
|
108.00
|
11,634,800
|
|
|
10/17/2025
|
-6.00/-4.92%
|
122.00
|
122.00
|
114.60
|
116.00
|
117.27
|
116.00
|
12,213,500
|
|
|
10/16/2025
|
-2.00/-1.61%
|
123.80
|
123.80
|
120.40
|
122.00
|
121.76
|
122.00
|
9,614,900
|
|
|
10/15/2025
|
-3.00/-2.36%
|
127.50
|
127.60
|
122.60
|
124.00
|
124.13
|
124.00
|
8,062,500
|
|
|
10/14/2025
|
+2.80/+2.25%
|
124.50
|
131.50
|
124.50
|
127.00
|
127.58
|
127.00
|
14,600,200
|
|
|
10/13/2025
|
+1.20/+0.98%
|
123.00
|
126.00
|
122.10
|
124.20
|
123.79
|
124.20
|
13,782,200
|
|
|
10/10/2025
|
+8.00/+6.96%
|
118.00
|
123.00
|
116.00
|
123.00
|
120.32
|
123.00
|
9,026,200
|
|
|
10/9/2025
|
+7.50/+6.98%
|
108.30
|
115.00
|
108.10
|
115.00
|
114.41
|
115.00
|
14,621,200
|
|
|
10/8/2025
|
+4.40/+4.27%
|
103.50
|
107.50
|
101.20
|
107.50
|
104.77
|
107.50
|
9,009,300
|
|
|
10/7/2025
|
+0.40/+0.39%
|
103.00
|
104.60
|
102.20
|
103.10
|
103.39
|
103.10
|
6,628,600
|
|
|
10/6/2025
|
+2.70/+2.70%
|
103.90
|
103.90
|
100.50
|
102.70
|
102.18
|
102.70
|
5,992,800
|
|
|
10/3/2025
|
+1.40/+1.42%
|
98.60
|
100.00
|
96.00
|
100.00
|
97.92
|
100.00
|
6,013,329
|
|
|
10/2/2025
|
-2.60/-2.57%
|
101.20
|
102.00
|
98.60
|
98.60
|
99.23
|
98.60
|
6,841,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|