|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
-0.70/-0.91%
|
76.40
|
76.70
|
75.80
|
76.00
|
76.20
|
76.00
|
1,708,300
|
|
6/30/2025
|
-0.30/-0.39%
|
77.00
|
77.00
|
76.00
|
76.70
|
76.50
|
76.70
|
5,019,700
|
|
6/27/2025
|
+1.00/+1.32%
|
76.50
|
77.40
|
74.00
|
77.00
|
75.83
|
77.00
|
5,181,200
|
|
6/26/2025
|
-1.90/-2.44%
|
77.30
|
77.80
|
75.70
|
76.00
|
76.60
|
76.00
|
4,678,200
|
|
6/25/2025
|
+0.60/+0.78%
|
76.90
|
78.90
|
76.30
|
77.90
|
77.52
|
77.90
|
4,824,700
|
|
6/24/2025
|
+3.30/+4.46%
|
75.50
|
77.30
|
74.10
|
77.30
|
76.27
|
77.30
|
7,834,300
|
|
6/23/2025
|
+3.80/+5.41%
|
70.10
|
74.50
|
69.10
|
74.00
|
72.60
|
74.00
|
5,957,400
|
|
6/20/2025
|
-1.50/-2.09%
|
71.50
|
71.50
|
70.20
|
70.20
|
70.47
|
70.20
|
8,925,000
|
|
6/19/2025
|
+0.30/+0.42%
|
72.00
|
73.50
|
71.00
|
71.70
|
72.14
|
71.70
|
5,384,700
|
|
6/18/2025
|
+1.80/+2.59%
|
70.00
|
71.40
|
69.20
|
71.40
|
70.13
|
71.40
|
3,959,000
|
|
6/17/2025
|
+2.20/+3.26%
|
67.90
|
71.10
|
67.00
|
69.60
|
69.59
|
69.60
|
4,203,500
|
|
6/16/2025
|
-1.00/-1.46%
|
66.50
|
68.20
|
66.40
|
67.40
|
66.99
|
67.40
|
5,373,300
|
|
6/13/2025
|
-1.60/-2.29%
|
68.10
|
68.90
|
66.30
|
68.40
|
67.57
|
68.40
|
5,516,900
|
|
6/12/2025
|
-2.10/-2.91%
|
72.10
|
72.40
|
68.60
|
70.00
|
70.26
|
70.00
|
4,967,500
|
|
6/11/2025
|
-0.50/-0.69%
|
72.00
|
72.60
|
70.90
|
72.10
|
71.57
|
72.10
|
2,871,600
|
|
6/10/2025
|
+1.90/+2.69%
|
68.50
|
72.90
|
68.50
|
72.60
|
70.88
|
72.60
|
9,542,400
|
|
6/9/2025
|
-5.30/-6.97%
|
75.40
|
75.90
|
70.70
|
70.70
|
73.48
|
70.70
|
5,889,800
|
|
6/6/2025
|
-0.80/-1.04%
|
75.70
|
76.50
|
75.00
|
76.00
|
75.60
|
76.00
|
27,695,200
|
|
6/5/2025
|
-0.30/-0.39%
|
76.10
|
77.00
|
75.60
|
76.80
|
76.26
|
76.80
|
5,435,500
|
|
6/4/2025
|
-0.50/-0.64%
|
77.60
|
77.60
|
76.10
|
77.10
|
76.73
|
77.10
|
7,708,300
|
|
|
|
|
|
|
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
|
|
|
|
|