At close: June 14 at 4:00 PM EDT
After hours: June 14 at 4:49 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 93.60 | 93.74 | 92.77 | 93.47 | 93.47 | 636,400 |
Jun 13, 2024 | 94.73 | 95.00 | 93.01 | 94.20 | 94.20 | 680,100 |
Jun 12, 2024 | 94.61 | 96.09 | 93.80 | 94.81 | 94.81 | 1,061,400 |
Jun 11, 2024 | 94.53 | 94.62 | 93.24 | 93.77 | 93.77 | 921,300 |
Jun 10, 2024 | 93.61 | 95.10 | 92.64 | 95.08 | 95.08 | 2,409,400 |
Jun 7, 2024 | 94.77 | 95.49 | 94.29 | 94.38 | 94.38 | 759,100 |
Jun 6, 2024 | 93.80 | 95.95 | 93.25 | 95.25 | 95.25 | 1,003,700 |
Jun 5, 2024 | 94.95 | 94.95 | 93.27 | 94.23 | 94.23 | 1,060,200 |
Jun 4, 2024 | 94.61 | 95.56 | 92.90 | 94.56 | 94.56 | 1,269,300 |
Jun 3, 2024 | 94.33 | 95.23 | 92.30 | 94.72 | 94.72 | 1,675,300 |
May 31, 2024 | 96.00 | 96.13 | 90.79 | 94.31 | 94.31 | 3,403,000 |
May 30, 2024 | 91.11 | 91.52 | 89.67 | 90.23 | 90.23 | 1,696,400 |
May 29, 2024 | 90.62 | 91.73 | 90.45 | 91.11 | 91.11 | 1,241,500 |
May 28, 2024 | 94.08 | 94.62 | 91.17 | 91.68 | 91.68 | 1,681,800 |
May 24, 2024 | 93.79 | 95.11 | 93.79 | 94.89 | 94.89 | 691,400 |
May 23, 2024 | 96.35 | 96.55 | 94.26 | 94.44 | 94.44 | 643,200 |
May 22, 2024 | 96.37 | 97.33 | 95.52 | 96.60 | 96.60 | 635,200 |
May 21, 2024 | 96.77 | 97.13 | 95.30 | 96.76 | 96.76 | 847,900 |
May 20, 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 97.21 | 572,800 |
May 17, 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 97.31 | 547,000 |
May 16, 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 97.90 | 781,900 |
May 15, 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 97.90 | 776,600 |
May 14, 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 95.96 | 1,081,400 |
May 13, 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 92.83 | 846,100 |
May 10, 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 94.76 | 783,000 |
May 9, 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 94.69 | 984,300 |
May 8, 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 91.99 | 649,900 |
May 7, 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 93.42 | 965,600 |
May 6, 2024 | 91.19 | 92.46 | 90.39 | 92.40 | 92.40 | 847,300 |
May 3, 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 90.64 | 801,800 |
May 2, 2024 | 89.81 | 90.05 | 87.96 | 89.75 | 89.75 | 1,259,400 |
May 1, 2024 | 89.03 | 91.03 | 88.81 | 89.66 | 89.66 | 742,400 |
Apr 30, 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 89.06 | 951,400 |
Apr 29, 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 89.89 | 1,718,200 |
Apr 26, 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 88.84 | 1,143,300 |
Apr 25, 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 89.93 | 842,100 |
Apr 24, 2024 | 91.14 | 92.12 | 90.15 | 90.20 | 90.20 | 1,004,300 |
Apr 23, 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 91.68 | 875,000 |
Apr 22, 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 90.04 | 912,100 |
Apr 19, 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 90.42 | 1,212,300 |
Apr 18, 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 90.41 | 1,575,900 |
Apr 17, 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 89.86 | 955,600 |
Apr 16, 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 90.53 | 1,183,100 |
Apr 15, 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 92.04 | 965,700 |
Apr 12, 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 93.52 | 978,000 |
Apr 11, 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 96.12 | 823,900 |
Apr 10, 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 96.50 | 1,140,000 |
Apr 9, 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 98.92 | 906,200 |
Apr 8, 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 98.63 | 916,600 |
Apr 5, 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 98.60 | 905,100 |
Apr 4, 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 99.16 | 1,377,400 |
Apr 3, 2024 | 98.08 | 99.18 | 97.78 | 98.96 | 98.96 | 773,600 |
Apr 2, 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 98.06 | 900,600 |
Apr 1, 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 99.24 | 877,700 |
Mar 28, 2024 | 102.17 | 102.17 | 101.30 | 101.46 | 101.46 | 887,900 |
Mar 27, 2024 | 101.80 | 102.04 | 101.29 | 101.84 | 101.84 | 986,300 |
Mar 26, 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 100.73 | 1,056,200 |
Mar 25, 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 100.87 | 862,400 |
Mar 22, 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 100.42 | 1,114,200 |
Mar 21, 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 101.37 | 878,500 |
Mar 20, 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 101.66 | 884,400 |
Mar 19, 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 102.25 | 1,999,400 |
Mar 18, 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 100.82 | 770,200 |
Mar 15, 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 100.71 | 1,283,300 |
Mar 14, 2024 | 101.71 | 101.94 | 100.82 | 101.50 | 101.50 | 1,224,100 |
Mar 13, 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 102.36 | 1,000,600 |
Mar 12, 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 101.54 | 751,300 |
Mar 11, 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 101.44 | 952,900 |
Mar 8, 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 101.51 | 997,700 |
Mar 7, 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 102.08 | 1,754,100 |
Mar 6, 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 101.87 | 1,440,900 |
Mar 5, 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 101.42 | 1,219,800 |
Mar 4, 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 102.77 | 1,758,000 |
Mar 1, 2024 | 102.04 | 102.55 | 97.72 | 102.19 | 102.19 | 2,804,300 |
Feb 29, 2024 | 94.51 | 95.05 | 93.43 | 93.60 | 93.60 | 2,355,600 |
Feb 28, 2024 | 93.74 | 95.04 | 93.29 | 94.51 | 94.51 | 1,598,000 |
Feb 27, 2024 | 94.00 | 94.43 | 93.45 | 93.74 | 93.74 | 1,879,500 |
Feb 26, 2024 | 96.29 | 96.48 | 94.31 | 94.50 | 94.50 | 1,215,300 |
Feb 23, 2024 | 97.53 | 97.92 | 96.01 | 96.75 | 96.75 | 1,427,700 |
Feb 22, 2024 | 98.08 | 98.92 | 97.08 | 97.78 | 97.78 | 2,149,400 |
Feb 21, 2024 | 95.76 | 98.32 | 95.20 | 98.08 | 98.08 | 1,868,400 |
Feb 20, 2024 | 4:1 Stock Splits | |||||
Feb 20, 2024 | 94.41 | 95.86 | 93.36 | 95.70 | 95.70 | 1,299,800 |
Feb 16, 2024 | 93.24 | 94.36 | 92.97 | 93.00 | 93.00 | 675,600 |
Feb 15, 2024 | 93.77 | 94.90 | 93.46 | 93.64 | 93.64 | 652,000 |
Feb 14, 2024 | 91.97 | 93.28 | 90.67 | 93.12 | 93.12 | 853,600 |
Feb 13, 2024 | 93.35 | 93.75 | 91.23 | 91.92 | 91.92 | 700,800 |
Feb 12, 2024 | 93.80 | 95.13 | 93.80 | 94.75 | 94.75 | 480,800 |
Feb 9, 2024 | 93.33 | 94.24 | 92.62 | 94.15 | 94.15 | 654,400 |
Feb 8, 2024 | 93.16 | 93.61 | 92.11 | 93.41 | 93.41 | 632,800 |
Feb 7, 2024 | 94.19 | 94.71 | 93.31 | 93.66 | 93.66 | 1,001,200 |
Feb 6, 2024 | 93.34 | 93.86 | 93.02 | 93.68 | 93.68 | 794,400 |
Feb 5, 2024 | 93.40 | 94.07 | 92.70 | 92.84 | 92.84 | 772,000 |
Feb 2, 2024 | 94.51 | 94.62 | 93.00 | 94.07 | 94.07 | 998,400 |
Feb 1, 2024 | 93.67 | 95.38 | 93.18 | 95.38 | 95.38 | 1,128,800 |
Jan 31, 2024 | 94.13 | 95.02 | 93.10 | 93.26 | 93.26 | 964,800 |
Jan 30, 2024 | 94.44 | 95.57 | 93.75 | 93.80 | 93.80 | 899,200 |
Jan 29, 2024 | 92.72 | 94.83 | 92.15 | 94.53 | 94.53 | 942,000 |
Jan 26, 2024 | 94.75 | 94.75 | 92.82 | 93.16 | 93.16 | 1,462,000 |
Jan 25, 2024 | 96.06 | 96.21 | 94.43 | 94.82 | 94.82 | 924,000 |
Jan 24, 2024 | 96.92 | 97.70 | 94.79 | 94.98 | 94.98 | 940,800 |
Jan 23, 2024 | 97.15 | 97.15 | 95.86 | 96.64 | 96.64 | 736,000 |
Jan 22, 2024 | 97.80 | 98.35 | 96.99 | 97.00 | 97.00 | 989,600 |
Jan 19, 2024 | 96.53 | 96.97 | 95.65 | 96.88 | 96.88 | 1,308,800 |
Jan 18, 2024 | 94.70 | 96.78 | 94.70 | 96.44 | 96.44 | 1,108,400 |
Jan 17, 2024 | 94.57 | 95.97 | 93.54 | 94.70 | 94.70 | 749,200 |
Jan 16, 2024 | 95.31 | 95.75 | 94.03 | 95.71 | 95.71 | 1,174,000 |
Jan 12, 2024 | 96.08 | 96.88 | 95.55 | 95.94 | 95.94 | 740,800 |
Jan 11, 2024 | 96.09 | 96.11 | 94.75 | 95.13 | 95.13 | 710,400 |
Jan 10, 2024 | 92.50 | 96.24 | 92.30 | 96.22 | 96.22 | 1,353,600 |
Jan 9, 2024 | 92.88 | 94.35 | 92.20 | 92.83 | 92.83 | 1,525,600 |
Jan 8, 2024 | 91.38 | 93.42 | 91.38 | 93.39 | 93.39 | 747,600 |
Jan 5, 2024 | 91.43 | 92.09 | 91.12 | 91.48 | 91.48 | 676,800 |
Jan 4, 2024 | 90.81 | 91.94 | 90.72 | 91.50 | 91.50 | 641,200 |
Jan 3, 2024 | 92.89 | 92.89 | 90.61 | 90.97 | 90.97 | 1,134,000 |
Jan 2, 2024 | 93.52 | 95.24 | 92.98 | 93.27 | 93.27 | 726,400 |
Dec 29, 2023 | 94.42 | 95.13 | 94.03 | 94.61 | 94.61 | 597,600 |
Dec 28, 2023 | 94.90 | 95.63 | 94.73 | 94.89 | 94.89 | 600,000 |
Dec 27, 2023 | 94.24 | 95.28 | 93.85 | 95.00 | 95.00 | 738,400 |
Dec 26, 2023 | 93.55 | 94.61 | 92.64 | 94.24 | 94.24 | 630,800 |
Dec 22, 2023 | 92.79 | 93.81 | 92.18 | 93.35 | 93.35 | 824,800 |
Dec 21, 2023 | 90.99 | 92.36 | 90.99 | 92.11 | 92.11 | 499,600 |
Dec 20, 2023 | 91.42 | 91.84 | 90.05 | 90.08 | 90.08 | 788,400 |
Dec 19, 2023 | 91.44 | 92.99 | 90.82 | 91.35 | 91.35 | 1,513,600 |
Dec 18, 2023 | 90.86 | 92.29 | 90.31 | 91.42 | 91.42 | 1,183,200 |
Dec 15, 2023 | 91.29 | 91.51 | 90.49 | 90.80 | 90.80 | 2,450,800 |
Dec 14, 2023 | 89.59 | 94.57 | 89.07 | 91.81 | 91.81 | 2,863,600 |
Dec 13, 2023 | 85.21 | 89.26 | 84.79 | 88.90 | 88.90 | 1,492,400 |
Dec 12, 2023 | 85.26 | 85.78 | 84.26 | 85.07 | 85.07 | 1,039,200 |
Dec 11, 2023 | 83.74 | 84.85 | 83.45 | 84.84 | 84.84 | 1,359,200 |
Dec 8, 2023 | 86.00 | 86.50 | 82.69 | 83.75 | 83.75 | 2,311,200 |
Dec 7, 2023 | 85.70 | 86.49 | 85.36 | 86.24 | 86.24 | 1,072,000 |
Dec 6, 2023 | 84.53 | 86.23 | 84.25 | 85.64 | 85.64 | 1,428,800 |
Dec 5, 2023 | 84.29 | 84.39 | 82.55 | 83.82 | 83.82 | 892,400 |
Dec 4, 2023 | 84.61 | 85.08 | 84.14 | 84.58 | 84.58 | 1,087,200 |
Dec 1, 2023 | 84.15 | 85.37 | 83.48 | 85.27 | 85.27 | 871,200 |
Nov 30, 2023 | 82.97 | 84.38 | 82.21 | 84.23 | 84.23 | 1,850,800 |
Nov 29, 2023 | 83.74 | 84.38 | 82.55 | 82.90 | 82.90 | 1,398,800 |
Nov 28, 2023 | 83.70 | 84.31 | 83.19 | 83.58 | 83.58 | 975,200 |
Nov 27, 2023 | 84.15 | 84.69 | 83.66 | 83.76 | 83.76 | 1,437,600 |
Nov 24, 2023 | 84.54 | 84.99 | 84.13 | 84.83 | 84.83 | 288,400 |
Nov 22, 2023 | 84.98 | 85.72 | 84.54 | 84.76 | 84.76 | 709,200 |
Nov 21, 2023 | 84.71 | 86.24 | 84.13 | 84.35 | 84.35 | 1,015,200 |
Nov 20, 2023 | 83.75 | 84.67 | 83.60 | 84.50 | 84.50 | 1,434,000 |
Nov 17, 2023 | 86.02 | 86.02 | 83.71 | 84.28 | 84.28 | 1,393,600 |
Nov 16, 2023 | 86.17 | 86.78 | 85.03 | 85.14 | 85.14 | 870,400 |
Nov 15, 2023 | 85.38 | 86.50 | 84.77 | 85.38 | 85.38 | 1,195,200 |
Nov 14, 2023 | 84.04 | 86.08 | 84.04 | 85.74 | 85.74 | 878,000 |
Nov 13, 2023 | 82.49 | 83.15 | 81.99 | 82.64 | 82.64 | 650,800 |
Nov 10, 2023 | 81.70 | 84.75 | 80.48 | 82.32 | 82.32 | 716,000 |
Nov 9, 2023 | 83.39 | 83.39 | 80.99 | 81.42 | 81.42 | 1,022,400 |
Nov 8, 2023 | 83.84 | 84.92 | 82.65 | 83.17 | 83.17 | 693,200 |
Nov 7, 2023 | 83.44 | 83.58 | 82.82 | 83.44 | 83.44 | 810,000 |
Nov 6, 2023 | 83.53 | 84.12 | 82.91 | 83.63 | 83.63 | 1,180,000 |
Nov 3, 2023 | 82.75 | 84.38 | 82.34 | 83.66 | 83.66 | 1,120,000 |
Nov 2, 2023 | 79.26 | 82.17 | 78.63 | 81.84 | 81.84 | 1,212,000 |
Nov 1, 2023 | 78.01 | 79.44 | 77.59 | 79.23 | 79.23 | 837,600 |
Oct 31, 2023 | 77.80 | 78.14 | 77.01 | 77.94 | 77.94 | 1,283,200 |
Oct 30, 2023 | 77.60 | 77.66 | 75.93 | 77.39 | 77.39 | 1,140,000 |
Oct 27, 2023 | 77.34 | 78.14 | 76.36 | 76.72 | 76.72 | 703,600 |
Oct 26, 2023 | 78.57 | 78.69 | 76.89 | 76.96 | 76.96 | 1,004,000 |
Oct 25, 2023 | 80.00 | 80.00 | 78.42 | 78.81 | 78.81 | 767,600 |
Oct 24, 2023 | 80.26 | 81.22 | 80.25 | 80.38 | 80.38 | 875,200 |
Oct 23, 2023 | 81.11 | 81.75 | 80.54 | 80.60 | 80.60 | 866,000 |
Oct 20, 2023 | 81.33 | 81.99 | 81.10 | 81.12 | 81.12 | 760,400 |
Oct 19, 2023 | 81.63 | 82.91 | 80.78 | 80.95 | 80.95 | 948,000 |
Oct 18, 2023 | 82.58 | 83.18 | 81.63 | 81.71 | 81.71 | 1,090,400 |
Oct 17, 2023 | 82.15 | 83.30 | 81.28 | 82.51 | 82.51 | 1,249,200 |
Oct 16, 2023 | 82.17 | 83.07 | 80.66 | 82.90 | 82.90 | 1,686,400 |
Oct 13, 2023 | 77.99 | 81.51 | 77.60 | 81.39 | 81.39 | 2,200,800 |
Oct 12, 2023 | 77.69 | 78.99 | 77.13 | 77.69 | 77.69 | 2,189,200 |
Oct 11, 2023 | 78.87 | 78.87 | 76.83 | 77.69 | 77.69 | 1,151,600 |
Oct 10, 2023 | 78.00 | 79.25 | 77.54 | 79.03 | 79.03 | 1,206,800 |
Oct 9, 2023 | 77.90 | 78.69 | 77.14 | 77.70 | 77.70 | 1,934,800 |
Oct 6, 2023 | 77.36 | 78.97 | 76.34 | 78.36 | 78.36 | 1,875,600 |
Oct 5, 2023 | 78.44 | 78.44 | 77.10 | 77.88 | 77.88 | 919,600 |
Oct 4, 2023 | 78.44 | 79.14 | 77.81 | 78.72 | 78.72 | 1,077,200 |
Oct 3, 2023 | 77.50 | 78.53 | 77.30 | 78.23 | 78.23 | 1,178,800 |
Oct 2, 2023 | 78.79 | 79.40 | 77.43 | 77.97 | 77.97 | 1,311,200 |
Sep 29, 2023 | 80.24 | 81.14 | 79.33 | 79.50 | 79.50 | 1,246,000 |
Sep 28, 2023 | 79.10 | 80.08 | 79.03 | 79.84 | 79.84 | 1,928,000 |
Sep 27, 2023 | 80.54 | 81.82 | 78.45 | 78.98 | 78.98 | 3,007,600 |
Sep 26, 2023 | 82.65 | 82.65 | 80.42 | 80.52 | 80.52 | 1,131,200 |
Sep 25, 2023 | 82.00 | 83.47 | 81.92 | 82.84 | 82.84 | 1,168,400 |
Sep 22, 2023 | 82.32 | 82.95 | 81.54 | 82.22 | 82.22 | 626,400 |
Sep 21, 2023 | 83.73 | 83.82 | 82.01 | 82.10 | 82.10 | 665,600 |
Sep 20, 2023 | 84.73 | 85.21 | 83.97 | 84.15 | 84.15 | 625,600 |
Sep 19, 2023 | 84.22 | 84.58 | 83.62 | 84.18 | 84.18 | 764,800 |
Sep 18, 2023 | 85.40 | 85.66 | 84.32 | 84.36 | 84.36 | 738,400 |
Sep 15, 2023 | 85.06 | 86.16 | 84.90 | 85.59 | 85.59 | 1,683,200 |
Sep 14, 2023 | 86.72 | 86.81 | 84.78 | 85.03 | 85.03 | 2,629,200 |
Sep 13, 2023 | 86.61 | 86.84 | 85.57 | 86.16 | 86.16 | 1,109,600 |
Sep 12, 2023 | 87.63 | 87.63 | 86.80 | 86.96 | 86.96 | 948,800 |
Sep 11, 2023 | 87.90 | 88.10 | 87.30 | 87.90 | 87.90 | 1,068,400 |
Sep 8, 2023 | 88.27 | 89.78 | 86.97 | 87.50 | 87.50 | 824,000 |
Sep 7, 2023 | 89.22 | 89.41 | 88.17 | 88.43 | 88.43 | 1,042,800 |
Sep 6, 2023 | 87.96 | 90.10 | 87.65 | 89.16 | 89.16 | 1,775,600 |
Sep 5, 2023 | 90.88 | 90.88 | 88.01 | 88.05 | 88.05 | 1,306,800 |
Sep 1, 2023 | 93.18 | 93.18 | 89.92 | 91.17 | 91.17 | 1,750,000 |
Aug 31, 2023 | 94.57 | 94.57 | 92.17 | 92.50 | 92.50 | 2,200,000 |
Aug 30, 2023 | 94.53 | 95.79 | 94.53 | 95.21 | 95.21 | 824,800 |
Aug 29, 2023 | 93.54 | 94.66 | 93.41 | 94.53 | 94.53 | 1,036,400 |
Aug 28, 2023 | 93.56 | 94.22 | 92.74 | 93.34 | 93.34 | 1,057,200 |
Aug 25, 2023 | 92.52 | 93.52 | 91.77 | 92.85 | 92.85 | 750,000 |
Aug 24, 2023 | 93.19 | 94.06 | 92.28 | 92.46 | 92.46 | 983,600 |
Aug 23, 2023 | 92.99 | 94.14 | 92.73 | 93.39 | 93.39 | 750,000 |
Aug 22, 2023 | 93.25 | 93.50 | 92.40 | 92.54 | 92.54 | 620,800 |
Aug 21, 2023 | 92.45 | 93.22 | 92.02 | 93.02 | 93.02 | 610,000 |
Aug 18, 2023 | 91.66 | 92.61 | 91.11 | 92.24 | 92.24 | 1,039,600 |
Aug 17, 2023 | 93.58 | 94.86 | 92.01 | 92.02 | 92.02 | 671,200 |
Aug 16, 2023 | 93.92 | 94.84 | 93.19 | 93.19 | 93.19 | 1,196,400 |
Aug 15, 2023 | 94.19 | 94.90 | 93.90 | 94.25 | 94.25 | 1,166,000 |
Aug 14, 2023 | 93.55 | 94.81 | 93.55 | 94.48 | 94.48 | 1,354,000 |
Aug 11, 2023 | 94.10 | 94.21 | 93.05 | 93.62 | 93.62 | 1,444,400 |
Aug 10, 2023 | 96.23 | 97.36 | 94.44 | 94.44 | 94.44 | 1,134,000 |
Aug 9, 2023 | 96.23 | 97.19 | 95.47 | 95.77 | 95.77 | 846,000 |
Aug 8, 2023 | 96.68 | 96.95 | 94.62 | 96.26 | 96.26 | 921,600 |
Aug 7, 2023 | 97.71 | 97.71 | 96.95 | 97.46 | 97.46 | 460,000 |
Aug 4, 2023 | 97.45 | 97.90 | 97.00 | 97.20 | 97.20 | 1,378,400 |
Aug 3, 2023 | 95.85 | 97.64 | 95.85 | 97.46 | 97.46 | 1,414,400 |
Aug 2, 2023 | 96.97 | 97.54 | 96.28 | 96.96 | 96.96 | 1,851,200 |
Aug 1, 2023 | 96.94 | 97.73 | 96.75 | 97.50 | 97.50 | 1,190,000 |
Jul 31, 2023 | 98.64 | 98.64 | 97.22 | 97.82 | 97.82 | 862,800 |
Jul 28, 2023 | 98.24 | 98.89 | 97.16 | 98.36 | 98.36 | 928,000 |
Jul 27, 2023 | 97.94 | 97.94 | 96.99 | 97.16 | 97.16 | 1,046,800 |
Jul 26, 2023 | 0.01 Dividend | |||||
Jul 26, 2023 | 96.40 | 97.38 | 95.73 | 97.37 | 97.37 | 644,400 |
Jul 25, 2023 | 96.69 | 97.31 | 96.09 | 96.58 | 96.57 | 1,016,400 |
Jul 24, 2023 | 96.98 | 97.03 | 95.91 | 96.74 | 96.73 | 790,800 |
Jul 21, 2023 | 97.96 | 98.15 | 96.88 | 96.90 | 96.89 | 1,140,800 |
Jul 20, 2023 | 98.85 | 99.46 | 97.81 | 97.96 | 97.95 | 792,400 |
Jul 19, 2023 | 98.11 | 99.26 | 97.24 | 98.71 | 98.70 | 1,228,000 |
Jul 18, 2023 | 98.04 | 98.79 | 97.25 | 98.31 | 98.30 | 906,800 |
Jul 17, 2023 | 99.26 | 99.90 | 98.44 | 98.49 | 98.48 | 999,600 |
Jul 14, 2023 | 97.58 | 99.44 | 97.58 | 99.34 | 99.33 | 1,160,000 |
Jul 13, 2023 | 96.97 | 97.69 | 96.50 | 97.52 | 97.51 | 728,800 |
Jul 12, 2023 | 96.32 | 97.18 | 95.85 | 96.84 | 96.83 | 795,600 |
Jul 11, 2023 | 96.08 | 96.55 | 95.15 | 95.62 | 95.62 | 675,600 |
Jul 10, 2023 | 94.82 | 96.02 | 94.78 | 95.86 | 95.85 | 632,800 |
Jul 7, 2023 | 93.64 | 94.96 | 93.59 | 94.60 | 94.59 | 802,000 |
Jul 6, 2023 | 93.54 | 94.76 | 93.25 | 93.95 | 93.94 | 1,385,600 |
Jul 5, 2023 | 94.53 | 94.65 | 93.30 | 94.32 | 94.32 | 1,228,000 |
Jul 3, 2023 | 95.16 | 95.16 | 93.82 | 94.36 | 94.35 | 544,400 |
Jun 30, 2023 | 96.00 | 96.40 | 95.00 | 95.86 | 95.85 | 839,200 |
Jun 29, 2023 | 94.79 | 95.76 | 94.79 | 95.00 | 94.99 | 999,200 |
Jun 28, 2023 | 94.67 | 95.36 | 94.29 | 95.13 | 95.12 | 873,200 |
Jun 27, 2023 | 93.57 | 94.73 | 92.79 | 94.65 | 94.65 | 916,800 |
Jun 26, 2023 | 93.25 | 93.94 | 92.35 | 93.42 | 93.41 | 907,600 |
Jun 23, 2023 | 92.96 | 93.96 | 92.52 | 93.19 | 93.19 | 1,246,800 |
Jun 22, 2023 | 92.91 | 93.74 | 92.58 | 93.26 | 93.26 | 1,120,400 |
Jun 21, 2023 | 91.96 | 92.78 | 91.40 | 92.68 | 92.67 | 790,800 |
Jun 20, 2023 | 90.81 | 92.44 | 90.79 | 92.28 | 92.28 | 985,600 |
Jun 16, 2023 | 92.99 | 93.95 | 91.67 | 91.85 | 91.85 | 2,514,000 |
Jun 15, 2023 | 90.93 | 92.50 | 90.50 | 91.89 | 91.89 | 1,209,600 |
Related Tickers
TFX Teleflex Incorporated
208.29
-0.48%
ALC Alcon Inc.
90.68
-0.73%
WST West Pharmaceutical Services, Inc.
333.25
-0.90%
HOLX Hologic, Inc.
71.79
-0.49%
XRAY DENTSPLY SIRONA Inc.
26.11
-2.21%
BLCO Bausch + Lomb Corporation
15.09
+1.48%
RMD ResMed Inc.
211.73
-0.31%
MMSI Merit Medical Systems, Inc.
81.80
-1.12%
HAE Haemonetics Corporation
84.66
-1.62%
ATRI Atrion Corporation
451.10
-0.15%