|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/1/2025
|
-1.80/-1.75%
|
103.00
|
104.50
|
100.80
|
101.20
|
101.76
|
101.20
|
5,423,500
|
|
9/30/2025
|
+1.10/+1.08%
|
102.50
|
105.80
|
102.10
|
103.00
|
103.70
|
103.00
|
5,130,500
|
|
9/29/2025
|
+2.90/+2.93%
|
98.90
|
105.30
|
97.60
|
101.90
|
102.44
|
101.90
|
7,746,500
|
|
9/26/2025
|
-0.50/-0.50%
|
99.80
|
101.50
|
98.50
|
99.00
|
99.55
|
99.00
|
3,791,000
|
|
9/25/2025
|
+1.50/+1.53%
|
97.00
|
99.90
|
96.10
|
99.50
|
98.36
|
99.50
|
4,715,400
|
|
9/24/2025
|
-0.70/-0.71%
|
97.80
|
98.40
|
95.30
|
98.00
|
96.71
|
98.00
|
6,132,500
|
|
9/23/2025
|
-0.80/-0.80%
|
98.20
|
99.10
|
96.50
|
98.70
|
98.14
|
98.70
|
3,722,500
|
|
9/22/2025
|
-2.20/-2.16%
|
101.80
|
103.20
|
94.60
|
99.50
|
97.83
|
99.50
|
10,796,100
|
|
9/19/2025
|
-1.80/-1.74%
|
104.00
|
104.20
|
99.80
|
101.70
|
101.32
|
101.70
|
8,114,700
|
|
9/18/2025
|
+0.60/+0.58%
|
104.10
|
108.20
|
102.50
|
103.50
|
104.93
|
103.50
|
5,719,900
|
|
9/17/2025
|
+0.20/+0.19%
|
102.00
|
104.40
|
101.20
|
102.90
|
102.98
|
102.90
|
3,422,000
|
|
9/16/2025
|
-1.80/-1.72%
|
104.70
|
104.70
|
102.70
|
102.70
|
103.26
|
102.70
|
2,008,200
|
|
9/15/2025
|
-1.00/-0.95%
|
104.00
|
104.70
|
102.50
|
104.50
|
103.70
|
104.50
|
2,942,600
|
|
9/12/2025
|
-0.40/-0.38%
|
104.10
|
106.00
|
103.00
|
105.50
|
104.35
|
105.50
|
2,593,700
|
|
9/11/2025
|
+4.10/+4.03%
|
100.90
|
106.00
|
100.10
|
105.90
|
103.01
|
105.90
|
4,046,000
|
|
9/10/2025
|
+0.40/+0.39%
|
101.50
|
102.40
|
99.70
|
101.80
|
100.97
|
101.80
|
3,897,900
|
|
|
|
|
|
|
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
|
|
|
|
|