|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
-1.90/-1.64%
|
113.20
|
118.00
|
113.10
|
114.10
|
115.19
|
114.10
|
3,383,900
|
|
7/24/2025
|
+1.00/+0.87%
|
115.20
|
117.00
|
109.70
|
116.00
|
112.95
|
116.00
|
6,030,600
|
|
7/23/2025
|
-2.50/-2.13%
|
119.50
|
119.50
|
115.00
|
115.00
|
116.15
|
115.00
|
2,804,200
|
|
7/22/2025
|
+5.50/+4.91%
|
112.20
|
117.50
|
112.20
|
117.50
|
114.35
|
117.50
|
4,288,700
|
|
7/21/2025
|
-7.00/-5.88%
|
120.50
|
122.50
|
110.70
|
112.00
|
117.61
|
112.00
|
4,306,600
|
|
7/18/2025
|
-3.00/-2.46%
|
124.70
|
124.70
|
117.50
|
119.00
|
120.22
|
119.00
|
6,065,800
|
|
7/17/2025
|
+4.60/+3.92%
|
118.10
|
123.30
|
118.10
|
122.00
|
122.13
|
122.00
|
6,597,500
|
|
7/16/2025
|
+5.80/+5.20%
|
111.00
|
118.20
|
110.10
|
117.40
|
113.38
|
117.40
|
1,862,100
|
|
7/15/2025
|
-1.40/-1.24%
|
114.00
|
114.00
|
111.00
|
111.60
|
112.45
|
111.60
|
3,248,800
|
|
7/14/2025
|
+5.00/+4.63%
|
115.00
|
115.50
|
111.00
|
113.00
|
114.04
|
113.00
|
5,532,400
|
|
7/11/2025
|
+6.40/+6.30%
|
104.50
|
108.10
|
103.90
|
108.00
|
106.96
|
108.00
|
4,793,600
|
|
7/10/2025
|
+6.60/+6.95%
|
96.00
|
101.60
|
96.00
|
101.60
|
100.15
|
101.60
|
7,069,900
|
|
7/9/2025
|
+1.70/+1.82%
|
93.00
|
95.00
|
93.00
|
95.00
|
93.87
|
95.00
|
3,286,600
|
|
7/8/2025
|
+0.30/+0.32%
|
93.00
|
95.00
|
92.90
|
93.30
|
93.47
|
93.30
|
1,420,800
|
|
7/7/2025
|
+1.10/+1.20%
|
91.90
|
94.20
|
91.00
|
93.00
|
92.71
|
93.00
|
2,009,500
|
|
7/4/2025
|
-2.60/-2.75%
|
94.40
|
94.40
|
91.50
|
91.90
|
92.12
|
91.90
|
3,983,100
|
|
7/3/2025
|
-0.90/-0.94%
|
94.60
|
95.20
|
93.90
|
94.50
|
94.67
|
94.50
|
1,890,400
|
|
7/2/2025
|
-0.20/-0.21%
|
94.30
|
95.50
|
94.30
|
95.40
|
94.91
|
95.40
|
1,090,300
|
|
7/1/2025
|
0.00 / 0.00%
|
95.70
|
96.50
|
93.50
|
95.60
|
95.04
|
95.60
|
2,334,000
|
|
6/30/2025
|
+0.10/+0.10%
|
95.50
|
96.30
|
95.10
|
95.60
|
95.58
|
95.60
|
1,265,200
|
|
|
|
|
|
|
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
|
|
|
|
|