Unlock stock picks and a broker-level newsfeed that powers Wall Street.
101.25
+0.37
+(0.36%)
At close: 3:59:58 PM EDT
101.33
+0.08
+(0.08%)
After hours: 4:05:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 100.40 | 101.28 | 99.46 | 101.25 | 101.25 | 4,662,289 |
| Mar 31, 2025 | 98.56 | 101.25 | 97.85 | 100.88 | 100.88 | 8,522,400 |
| Mar 28, 2025 | 99.94 | 100.42 | 98.02 | 99.36 | 99.36 | 7,404,100 |
| Mar 27, 2025 | 102.23 | 102.24 | 100.26 | 100.80 | 100.80 | 7,610,500 |
| Mar 26, 2025 | 103.12 | 103.48 | 101.02 | 102.34 | 102.34 | 6,645,800 |
| Mar 25, 2025 | 102.86 | 104.35 | 102.60 | 103.08 | 103.08 | 9,346,700 |
| Mar 24, 2025 | 101.72 | 102.92 | 101.23 | 102.67 | 102.67 | 5,831,200 |
| Mar 21, 2025 | 100.85 | 101.00 | 99.30 | 100.69 | 100.69 | 8,617,100 |
| Mar 20, 2025 | 100.41 | 102.01 | 100.10 | 101.51 | 101.51 | 6,282,300 |
| Mar 19, 2025 | 99.93 | 101.49 | 98.94 | 100.73 | 100.73 | 5,504,500 |
| Mar 18, 2025 | 98.36 | 99.41 | 97.93 | 99.22 | 99.22 | 5,370,000 |
| Mar 17, 2025 | 96.76 | 99.41 | 96.52 | 98.90 | 98.90 | 5,703,000 |
| Mar 14, 2025 | 96.07 | 97.39 | 95.56 | 97.16 | 97.16 | 4,924,600 |
| Mar 13, 2025 | 96.64 | 96.64 | 94.85 | 95.37 | 95.37 | 8,056,900 |
| Mar 12, 2025 | 98.04 | 98.57 | 96.01 | 96.42 | 96.42 | 8,790,900 |
| Mar 11, 2025 | 94.13 | 96.27 | 93.91 | 95.52 | 95.52 | 11,910,400 |
| Mar 10, 2025 | 97.77 | 97.77 | 93.29 | 94.13 | 94.13 | 17,009,300 |
| Mar 7, 2025 | 100.61 | 100.61 | 97.04 | 99.13 | 99.13 | 12,987,100 |
| Mar 6, 2025 | 103.31 | 103.51 | 100.54 | 100.80 | 100.80 | 9,722,800 |
| Mar 5, 2025 | 103.24 | 105.21 | 103.07 | 104.71 | 104.71 | 6,716,300 |
| Mar 4, 2025 | 104.63 | 105.14 | 102.53 | 103.61 | 103.61 | 8,374,400 |
| Mar 3, 2025 | 104.85 | 105.57 | 103.83 | 104.87 | 104.87 | 6,348,900 |
| Feb 28, 2025 | 101.13 | 104.10 | 101.01 | 103.79 | 103.79 | 8,833,200 |
| Feb 27, 2025 | 101.64 | 103.99 | 100.55 | 100.80 | 100.80 | 9,010,500 |
| Feb 26, 2025 | 100.43 | 102.82 | 99.85 | 101.56 | 101.56 | 8,148,700 |
| Feb 25, 2025 | 104.00 | 104.50 | 97.08 | 100.72 | 100.72 | 18,821,600 |
| Feb 24, 2025 | 104.25 | 104.95 | 103.87 | 104.39 | 104.39 | 5,214,600 |
| Feb 21, 2025 | 104.64 | 105.65 | 103.98 | 104.49 | 104.49 | 5,513,300 |
| Feb 20, 2025 | 105.43 | 105.48 | 104.35 | 105.36 | 105.36 | 5,977,500 |
| Feb 19, 2025 | 105.35 | 105.70 | 104.76 | 105.67 | 105.67 | 4,305,800 |
| Feb 18, 2025 | 103.69 | 105.72 | 102.92 | 105.35 | 105.35 | 6,505,300 |
| Feb 14, 2025 | 106.10 | 106.72 | 105.77 | 106.11 | 106.11 | 3,966,400 |
| Feb 13, 2025 | 105.98 | 106.27 | 104.94 | 106.14 | 106.14 | 6,268,600 |
| Feb 12, 2025 | 105.24 | 106.20 | 104.75 | 105.77 | 105.77 | 5,456,300 |
| Feb 11, 2025 | 105.89 | 106.15 | 105.25 | 105.98 | 105.98 | 4,830,100 |
| Feb 10, 2025 | 105.72 | 106.32 | 105.27 | 106.18 | 106.18 | 5,849,300 |
| Feb 7, 2025 | 104.75 | 105.92 | 104.29 | 105.25 | 105.25 | 5,537,900 |
| Feb 6, 2025 | 105.72 | 105.90 | 104.73 | 105.02 | 105.02 | 6,383,400 |
| Feb 5, 2025 | 102.94 | 107.17 | 102.44 | 104.97 | 104.97 | 10,668,100 |
| Feb 4, 2025 | 103.28 | 103.99 | 102.85 | 103.54 | 103.54 | 9,761,200 |
| Feb 3, 2025 | 101.41 | 103.86 | 100.70 | 103.07 | 103.07 | 6,263,400 |
| Jan 31, 2025 | 103.40 | 103.60 | 102.32 | 102.36 | 102.36 | 6,188,200 |
| Jan 30, 2025 | 103.60 | 104.25 | 102.83 | 103.04 | 103.04 | 6,344,200 |
| Jan 29, 2025 | 102.74 | 103.17 | 102.33 | 102.71 | 102.71 | 4,556,700 |
| Jan 28, 2025 | 102.28 | 102.93 | 101.64 | 102.32 | 102.32 | 7,905,000 |
| Jan 27, 2025 | 101.60 | 102.32 | 100.50 | 102.27 | 102.27 | 6,799,300 |
| Jan 24, 2025 | 101.01 | 102.15 | 100.87 | 101.94 | 101.94 | 4,324,600 |
| Jan 23, 2025 | 100.50 | 101.75 | 99.75 | 101.64 | 101.64 | 7,223,600 |
| Jan 22, 2025 | 100.91 | 101.65 | 100.14 | 100.31 | 100.31 | 8,170,900 |
| Jan 21, 2025 | 100.21 | 101.14 | 99.77 | 100.91 | 100.91 | 6,010,200 |
| Jan 17, 2025 | 97.93 | 99.14 | 97.68 | 98.66 | 98.66 | 7,064,000 |
| Jan 16, 2025 | 97.04 | 98.31 | 96.97 | 98.17 | 98.17 | 5,020,800 |
| Jan 15, 2025 | 95.73 | 97.36 | 95.37 | 96.89 | 96.89 | 5,328,800 |
| Jan 14, 2025 | 95.08 | 96.25 | 94.83 | 95.65 | 95.65 | 5,415,800 |
| Jan 13, 2025 | 93.82 | 95.08 | 93.20 | 94.61 | 94.61 | 4,219,100 |
| Jan 10, 2025 | 95.48 | 96.69 | 94.56 | 94.88 | 94.88 | 5,944,400 |
| Jan 8, 2025 | 96.68 | 97.13 | 94.75 | 95.95 | 95.95 | 10,747,700 |
| Jan 7, 2025 | 91.70 | 92.42 | 90.52 | 91.99 | 91.99 | 4,812,200 |
| Jan 6, 2025 | 90.68 | 91.34 | 90.43 | 91.29 | 91.29 | 4,981,400 |
| Jan 3, 2025 | 89.79 | 90.96 | 89.51 | 90.69 | 90.69 | 3,439,000 |
| Jan 2, 2025 | 90.02 | 90.16 | 88.81 | 89.38 | 89.38 | 3,369,000 |
| Dec 31, 2024 | 89.78 | 90.21 | 89.01 | 89.32 | 89.32 | 3,973,000 |
| Dec 30, 2024 | 89.66 | 90.09 | 89.07 | 89.68 | 89.68 | 3,411,400 |
| Dec 27, 2024 | 90.90 | 91.50 | 90.23 | 90.66 | 90.66 | 3,177,600 |
| Dec 26, 2024 | 90.68 | 91.55 | 90.59 | 91.45 | 91.45 | 2,601,600 |
| Dec 24, 2024 | 89.86 | 91.09 | 89.66 | 91.07 | 91.07 | 1,880,000 |
| Dec 23, 2024 | 89.27 | 89.99 | 88.36 | 89.86 | 89.86 | 3,833,800 |
| Dec 20, 2024 | 88.00 | 89.67 | 87.25 | 88.95 | 88.95 | 15,909,900 |
| Dec 19, 2024 | 88.04 | 89.24 | 87.72 | 88.66 | 88.66 | 5,620,600 |
| Dec 18, 2024 | 90.14 | 90.21 | 87.95 | 88.03 | 88.03 | 5,167,700 |
| Dec 17, 2024 | 90.50 | 90.91 | 89.71 | 90.43 | 90.43 | 4,903,800 |
| Dec 16, 2024 | 90.78 | 91.59 | 89.49 | 90.46 | 90.46 | 5,664,900 |
| Dec 13, 2024 | 90.54 | 91.03 | 90.05 | 90.11 | 90.11 | 3,181,500 |
| Dec 12, 2024 | 90.71 | 91.37 | 90.32 | 90.42 | 90.42 | 4,050,800 |
| Dec 11, 2024 | 90.61 | 90.97 | 90.15 | 90.56 | 90.56 | 3,168,400 |
| Dec 10, 2024 | 89.29 | 90.47 | 88.73 | 90.20 | 90.20 | 4,612,100 |
| Dec 9, 2024 | 90.12 | 90.67 | 88.51 | 88.72 | 88.72 | 4,877,300 |
| Dec 6, 2024 | 90.36 | 90.80 | 89.96 | 90.07 | 90.07 | 3,302,000 |
| Dec 5, 2024 | 90.00 | 91.06 | 89.76 | 90.53 | 90.53 | 4,173,500 |
| Dec 4, 2024 | 90.38 | 91.31 | 90.05 | 90.84 | 90.84 | 3,507,300 |
| Dec 3, 2024 | 90.00 | 90.79 | 89.62 | 90.47 | 90.47 | 3,191,900 |
| Dec 2, 2024 | 90.78 | 91.34 | 90.20 | 90.43 | 90.43 | 3,388,000 |
| Nov 29, 2024 | 90.51 | 91.32 | 89.89 | 90.66 | 90.66 | 3,447,000 |
| Nov 27, 2024 | 90.40 | 91.03 | 90.05 | 90.75 | 90.75 | 3,788,400 |
| Nov 26, 2024 | 89.78 | 90.39 | 89.10 | 90.21 | 90.21 | 4,284,200 |
| Nov 25, 2024 | 89.69 | 90.30 | 87.95 | 89.25 | 89.25 | 10,227,300 |
| Nov 22, 2024 | 91.79 | 91.93 | 89.02 | 90.00 | 90.00 | 5,571,700 |
| Nov 21, 2024 | 90.65 | 91.72 | 90.23 | 91.50 | 91.50 | 4,195,100 |
| Nov 20, 2024 | 90.81 | 90.81 | 89.47 | 90.17 | 90.17 | 4,786,800 |
| Nov 19, 2024 | 90.03 | 90.75 | 89.37 | 90.33 | 90.33 | 5,586,200 |
| Nov 18, 2024 | 88.75 | 91.08 | 88.50 | 90.45 | 90.45 | 9,011,900 |
| Nov 15, 2024 | 87.12 | 87.80 | 86.01 | 86.99 | 86.99 | 10,230,100 |
| Nov 14, 2024 | 88.65 | 89.09 | 87.48 | 87.59 | 87.59 | 5,120,200 |
| Nov 13, 2024 | 88.75 | 89.30 | 88.66 | 88.77 | 88.77 | 4,176,500 |
| Nov 12, 2024 | 88.63 | 89.01 | 88.01 | 88.72 | 88.72 | 4,989,300 |
| Nov 11, 2024 | 88.65 | 88.90 | 88.21 | 88.48 | 88.48 | 4,067,100 |
| Nov 8, 2024 | 87.57 | 88.94 | 87.18 | 88.25 | 88.25 | 5,242,200 |
| Nov 7, 2024 | 86.83 | 87.34 | 86.11 | 86.88 | 86.88 | 4,836,500 |
| Nov 6, 2024 | 88.00 | 88.02 | 85.03 | 86.44 | 86.44 | 6,203,800 |
| Nov 5, 2024 | 84.54 | 85.69 | 84.13 | 85.54 | 85.54 | 5,400,700 |
| Nov 4, 2024 | 83.65 | 85.24 | 83.55 | 84.72 | 84.72 | 5,853,100 |
| Nov 1, 2024 | 84.33 | 84.77 | 83.50 | 83.62 | 83.62 | 7,051,500 |
| Oct 31, 2024 | 83.71 | 85.25 | 83.38 | 84.02 | 84.02 | 7,444,300 |
| Oct 30, 2024 | 84.51 | 84.66 | 80.64 | 83.99 | 83.99 | 12,004,200 |
| Oct 29, 2024 | 84.75 | 85.13 | 84.37 | 84.56 | 84.56 | 7,465,600 |
| Oct 28, 2024 | 85.00 | 85.57 | 84.66 | 84.76 | 84.76 | 8,882,500 |
| Oct 25, 2024 | 85.25 | 85.57 | 83.59 | 84.73 | 84.73 | 6,297,000 |
| Oct 24, 2024 | 88.37 | 88.70 | 85.03 | 85.10 | 85.10 | 10,848,600 |
| Oct 23, 2024 | 85.28 | 87.58 | 83.27 | 87.45 | 87.45 | 19,619,300 |
| Oct 22, 2024 | 87.31 | 88.43 | 87.12 | 88.01 | 88.01 | 5,822,500 |
| Oct 21, 2024 | 88.08 | 88.79 | 87.87 | 88.05 | 88.05 | 5,616,700 |
| Oct 18, 2024 | 86.12 | 88.71 | 85.50 | 88.07 | 88.07 | 6,349,600 |
| Oct 17, 2024 | 87.31 | 87.44 | 86.42 | 86.42 | 86.42 | 4,560,100 |
| Oct 16, 2024 | 86.54 | 87.43 | 86.44 | 87.00 | 87.00 | 4,134,600 |
| Oct 15, 2024 | 87.80 | 88.09 | 86.51 | 86.77 | 86.77 | 6,087,400 |
| Oct 14, 2024 | 87.60 | 87.79 | 86.92 | 87.55 | 87.55 | 5,361,600 |
| Oct 11, 2024 | 86.53 | 87.28 | 86.19 | 87.10 | 87.10 | 5,960,500 |
| Oct 10, 2024 | 86.77 | 86.77 | 85.77 | 86.20 | 86.20 | 4,921,000 |
| Oct 9, 2024 | 84.63 | 86.99 | 84.27 | 86.70 | 86.70 | 7,038,900 |
| Oct 8, 2024 | 85.12 | 86.09 | 84.71 | 85.84 | 85.84 | 5,347,700 |
| Oct 7, 2024 | 84.38 | 85.26 | 83.73 | 84.41 | 84.41 | 5,806,300 |
| Oct 4, 2024 | 84.04 | 84.66 | 83.20 | 84.54 | 84.54 | 4,243,600 |
| Oct 3, 2024 | 84.42 | 84.45 | 83.44 | 83.82 | 83.82 | 4,580,800 |
| Oct 2, 2024 | 84.00 | 84.58 | 83.16 | 84.49 | 84.49 | 4,518,100 |
| Oct 1, 2024 | 83.86 | 84.25 | 83.41 | 84.14 | 84.14 | 5,537,700 |
| Sep 30, 2024 | 83.32 | 83.86 | 82.92 | 83.80 | 83.80 | 3,961,800 |
| Sep 27, 2024 | 83.01 | 83.72 | 82.76 | 83.35 | 83.35 | 4,915,600 |
| Sep 26, 2024 | 83.57 | 83.69 | 82.59 | 83.08 | 83.08 | 4,066,900 |
| Sep 25, 2024 | 83.96 | 84.07 | 83.08 | 83.50 | 83.50 | 3,239,800 |
| Sep 24, 2024 | 83.46 | 83.73 | 83.05 | 83.51 | 83.51 | 5,115,200 |
| Sep 23, 2024 | 84.27 | 84.71 | 83.63 | 84.00 | 84.00 | 5,657,800 |
| Sep 20, 2024 | 83.56 | 84.05 | 83.10 | 83.92 | 83.92 | 6,968,200 |
| Sep 19, 2024 | 83.41 | 84.89 | 83.33 | 83.71 | 83.71 | 7,860,700 |
| Sep 18, 2024 | 82.50 | 83.38 | 81.82 | 82.57 | 82.57 | 7,749,500 |
| Sep 17, 2024 | 83.33 | 83.46 | 81.54 | 82.52 | 82.52 | 7,092,200 |
| Sep 16, 2024 | 83.80 | 84.01 | 82.86 | 83.51 | 83.51 | 4,908,200 |
| Sep 13, 2024 | 83.80 | 84.12 | 83.17 | 83.31 | 83.31 | 3,602,500 |
| Sep 12, 2024 | 82.95 | 83.84 | 82.46 | 83.83 | 83.83 | 3,661,500 |
| Sep 11, 2024 | 82.88 | 83.27 | 81.50 | 82.94 | 82.94 | 4,832,300 |
| Sep 10, 2024 | 82.90 | 83.23 | 82.47 | 83.06 | 83.06 | 5,088,600 |
| Sep 9, 2024 | 82.30 | 82.80 | 81.79 | 82.65 | 82.65 | 5,436,400 |
| Sep 6, 2024 | 81.40 | 81.98 | 80.79 | 81.60 | 81.60 | 4,619,000 |
| Sep 5, 2024 | 81.77 | 81.88 | 80.50 | 81.37 | 81.37 | 4,462,200 |
| Sep 4, 2024 | 81.35 | 82.47 | 81.18 | 81.96 | 81.96 | 4,711,700 |
| Sep 3, 2024 | 81.70 | 82.08 | 80.79 | 81.14 | 81.14 | 5,456,500 |
| Aug 30, 2024 | 80.83 | 82.10 | 80.70 | 81.79 | 81.79 | 7,639,700 |
| Aug 29, 2024 | 79.67 | 80.96 | 79.53 | 80.67 | 80.67 | 5,519,600 |
| Aug 28, 2024 | 80.00 | 80.02 | 79.03 | 79.52 | 79.52 | 4,196,100 |
| Aug 27, 2024 | 79.50 | 79.99 | 79.45 | 79.83 | 79.83 | 3,240,500 |
| Aug 26, 2024 | 79.09 | 79.94 | 78.90 | 79.47 | 79.47 | 2,792,100 |
| Aug 23, 2024 | 79.80 | 79.90 | 78.53 | 79.17 | 79.17 | 4,006,200 |
| Aug 22, 2024 | 79.36 | 79.92 | 79.00 | 79.58 | 79.58 | 3,874,300 |
| Aug 21, 2024 | 78.53 | 78.95 | 78.30 | 78.81 | 78.81 | 3,232,600 |
| Aug 20, 2024 | 78.90 | 79.05 | 78.08 | 78.48 | 78.48 | 3,154,000 |
| Aug 19, 2024 | 78.10 | 78.99 | 77.71 | 78.68 | 78.68 | 4,277,700 |
| Aug 16, 2024 | 77.68 | 78.31 | 77.29 | 78.25 | 78.25 | 4,414,400 |
| Aug 15, 2024 | 76.75 | 77.82 | 76.60 | 77.58 | 77.58 | 4,730,200 |
| Aug 14, 2024 | 75.94 | 76.55 | 75.53 | 76.42 | 76.42 | 3,623,200 |
| Aug 13, 2024 | 76.10 | 76.22 | 75.60 | 75.92 | 75.92 | 4,011,600 |
| Aug 12, 2024 | 75.96 | 76.25 | 75.44 | 75.94 | 75.94 | 4,043,000 |
| Aug 9, 2024 | 75.53 | 76.33 | 75.00 | 76.19 | 76.19 | 3,835,000 |
| Aug 8, 2024 | 74.28 | 75.78 | 74.01 | 75.55 | 75.55 | 4,505,000 |
| Aug 7, 2024 | 73.80 | 74.74 | 73.61 | 73.78 | 73.78 | 4,624,100 |
| Aug 6, 2024 | 73.58 | 74.77 | 73.02 | 73.76 | 73.76 | 5,107,300 |
| Aug 5, 2024 | 73.46 | 73.58 | 71.88 | 72.96 | 72.96 | 7,241,500 |
| Aug 2, 2024 | 75.12 | 75.36 | 73.34 | 74.50 | 74.50 | 5,500,500 |
| Aug 1, 2024 | 74.12 | 75.18 | 73.86 | 75.16 | 75.16 | 5,946,200 |
| Jul 31, 2024 | 74.50 | 74.57 | 73.47 | 73.88 | 73.88 | 8,446,700 |
| Jul 30, 2024 | 75.30 | 75.49 | 73.43 | 74.03 | 74.03 | 9,997,500 |
| Jul 29, 2024 | 75.22 | 75.71 | 74.46 | 75.59 | 75.59 | 6,993,200 |
| Jul 26, 2024 | 74.50 | 75.67 | 74.42 | 74.92 | 74.92 | 7,973,400 |
| Jul 25, 2024 | 78.25 | 78.76 | 74.13 | 74.26 | 74.26 | 10,960,800 |
| Jul 24, 2024 | 76.60 | 78.09 | 75.41 | 77.76 | 77.76 | 15,546,900 |
| Jul 23, 2024 | 78.56 | 79.43 | 78.19 | 78.59 | 78.59 | 6,719,000 |
| Jul 22, 2024 | 77.67 | 78.64 | 77.47 | 78.27 | 78.27 | 6,471,000 |
| Jul 19, 2024 | 76.90 | 77.69 | 76.22 | 77.56 | 77.56 | 7,913,000 |
| Jul 18, 2024 | 77.20 | 77.65 | 74.15 | 75.55 | 75.55 | 9,579,800 |
| Jul 17, 2024 | 78.07 | 78.39 | 77.08 | 77.41 | 77.41 | 5,215,200 |
| Jul 16, 2024 | 78.01 | 78.46 | 77.64 | 78.14 | 78.14 | 4,243,300 |
| Jul 15, 2024 | 78.00 | 78.98 | 77.71 | 78.02 | 78.02 | 6,481,600 |
| Jul 12, 2024 | 76.88 | 77.88 | 76.67 | 77.69 | 77.69 | 4,430,800 |
| Jul 11, 2024 | 77.08 | 77.24 | 76.61 | 76.89 | 76.89 | 5,818,300 |
| Jul 10, 2024 | 76.55 | 77.15 | 76.03 | 77.11 | 77.11 | 3,334,900 |
| Jul 9, 2024 | 76.45 | 76.75 | 76.07 | 76.51 | 76.51 | 3,954,700 |
| Jul 8, 2024 | 76.37 | 76.43 | 75.99 | 76.11 | 76.11 | 4,537,500 |
| Jul 5, 2024 | 76.56 | 76.68 | 75.77 | 76.40 | 76.40 | 4,641,100 |
| Jul 3, 2024 | 76.80 | 77.00 | 75.71 | 76.11 | 76.11 | 2,144,400 |
| Jul 2, 2024 | 76.39 | 76.73 | 75.91 | 76.55 | 76.55 | 3,321,800 |
| Jul 1, 2024 | 77.30 | 77.95 | 76.24 | 76.41 | 76.41 | 4,234,500 |
| Jun 28, 2024 | 77.01 | 77.44 | 76.70 | 77.01 | 77.01 | 7,714,800 |
| Jun 27, 2024 | 77.15 | 77.50 | 76.65 | 77.00 | 77.00 | 4,196,100 |
| Jun 26, 2024 | 77.17 | 77.43 | 76.76 | 77.10 | 77.10 | 6,013,200 |
| Jun 25, 2024 | 76.90 | 77.60 | 76.64 | 77.51 | 77.51 | 6,238,100 |
| Jun 24, 2024 | 77.70 | 77.99 | 76.54 | 76.71 | 76.71 | 5,594,600 |
| Jun 21, 2024 | 77.10 | 77.81 | 76.90 | 77.71 | 77.71 | 9,938,200 |
| Jun 20, 2024 | 76.60 | 77.26 | 76.40 | 77.00 | 77.00 | 8,725,700 |
| Jun 18, 2024 | 76.13 | 76.49 | 75.38 | 76.31 | 76.31 | 5,365,900 |
| Jun 17, 2024 | 76.38 | 76.72 | 75.96 | 76.19 | 76.19 | 6,443,600 |
| Jun 14, 2024 | 76.85 | 77.03 | 76.43 | 76.76 | 76.76 | 3,540,300 |
| Jun 13, 2024 | 77.11 | 77.30 | 76.25 | 76.96 | 76.96 | 4,054,200 |
| Jun 12, 2024 | 77.20 | 77.64 | 76.68 | 77.41 | 77.41 | 3,219,700 |
| Jun 11, 2024 | 77.44 | 77.47 | 76.75 | 77.15 | 77.15 | 3,754,700 |
| Jun 10, 2024 | 76.95 | 77.53 | 76.70 | 77.42 | 77.42 | 3,471,600 |
| Jun 7, 2024 | 76.60 | 77.56 | 76.35 | 77.11 | 77.11 | 6,918,900 |
| Jun 6, 2024 | 75.75 | 76.31 | 75.35 | 76.12 | 76.12 | 5,979,000 |
| Jun 5, 2024 | 76.00 | 76.04 | 75.48 | 75.89 | 75.89 | 5,193,800 |
| Jun 4, 2024 | 75.38 | 76.11 | 75.16 | 75.92 | 75.92 | 3,245,800 |
| Jun 3, 2024 | 75.36 | 75.92 | 74.84 | 75.50 | 75.50 | 3,217,200 |
| May 31, 2024 | 75.18 | 75.68 | 74.43 | 75.57 | 75.57 | 8,825,200 |
| May 30, 2024 | 75.11 | 75.50 | 74.62 | 75.00 | 75.00 | 5,150,700 |
| May 29, 2024 | 74.78 | 75.38 | 74.78 | 74.98 | 74.98 | 6,809,400 |
| May 28, 2024 | 75.59 | 75.82 | 74.86 | 75.17 | 75.17 | 4,252,400 |
| May 24, 2024 | 74.54 | 76.13 | 74.54 | 75.63 | 75.63 | 4,786,600 |
| May 23, 2024 | 75.47 | 75.52 | 74.29 | 74.38 | 74.38 | 5,581,300 |
| May 22, 2024 | 75.95 | 76.25 | 75.15 | 75.37 | 75.37 | 6,390,200 |
| May 21, 2024 | 75.56 | 76.11 | 75.45 | 75.67 | 75.67 | 5,801,500 |
| May 20, 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 75.36 | 6,534,100 |
| May 17, 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 74.65 | 6,978,200 |
| May 16, 2024 | 74.43 | 74.77 | 74.18 | 74.55 | 74.55 | 5,636,700 |
| May 15, 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 74.45 | 4,492,500 |
| May 14, 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 73.49 | 5,848,500 |
| May 13, 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 72.81 | 6,182,000 |
| May 10, 2024 | 74.20 | 74.30 | 73.54 | 73.69 | 73.69 | 3,790,500 |
| May 9, 2024 | 72.74 | 74.15 | 72.74 | 74.10 | 74.10 | 6,134,800 |
| May 8, 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 72.72 | 5,054,000 |
| May 7, 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 73.43 | 4,151,500 |
| May 6, 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 72.55 | 4,922,800 |
| May 3, 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 72.85 | 7,452,100 |
| May 2, 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 72.03 | 7,610,500 |
| May 1, 2024 | 71.61 | 72.99 | 71.14 | 72.21 | 72.21 | 6,021,100 |
| Apr 30, 2024 | 72.34 | 72.79 | 71.74 | 71.87 | 71.87 | 8,718,100 |
| Apr 29, 2024 | 73.08 | 73.13 | 71.75 | 72.50 | 72.50 | 9,463,900 |
| Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 73.17 | 8,786,200 |
| Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 73.26 | 8,172,200 |
| Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 72.91 | 15,276,500 |
| Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 68.99 | 9,075,700 |
| Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 68.02 | 7,659,800 |
| Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 67.33 | 6,951,300 |
| Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 67.42 | 5,946,600 |
| Apr 17, 2024 | 68.17 | 68.33 | 67.46 | 67.96 | 67.96 | 6,177,600 |
| Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 68.12 | 6,622,900 |
| Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 67.44 | 6,527,000 |
| Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 68.07 | 4,995,100 |
| Apr 11, 2024 | 68.93 | 69.21 | 68.54 | 68.84 | 68.84 | 6,439,200 |
| Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 68.65 | 5,199,800 |
| Apr 9, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 68.66 | 4,917,400 |
| Apr 8, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 68.69 | 4,912,600 |
| Apr 5, 2024 | 67.98 | 68.79 | 67.83 | 68.56 | 68.56 | 5,342,300 |
| Apr 4, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 67.75 | 5,834,100 |
| Apr 3, 2024 | 67.70 | 68.57 | 67.57 | 68.13 | 68.13 | 6,590,900 |
| Apr 2, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 67.45 | 4,895,400 |
Related Tickers
MDT Medtronic plc
88.51
-1.50%
SYK Stryker Corporation
373.19
+0.25%
ABT Abbott Laboratories
131.68
-0.73%
EW Edwards Lifesciences Corporation
71.89
-0.81%
DXCM DexCom, Inc.
67.32
-1.42%
MASI Masimo Corporation
167.61
+0.61%
ZBH Zimmer Biomet Holdings, Inc.
112.37
-0.72%
PODD Insulet Corporation
263.18
+0.22%
PHG Koninklijke Philips N.V.
25.23
-0.67%
TMDX TransMedics Group, Inc.
68.27
+1.47%