80.40
+1.23
+(1.55%)
At close: January 15 at 4:00:01 PM EST
80.40
0.00
(0.00%)
After hours: 7:04:18 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 80.17 | 82.29 | 80.05 | 80.40 | 80.40 | 4,770,100 |
| Jan 14, 2025 | 80.64 | 80.70 | 77.10 | 79.17 | 79.17 | 4,112,900 |
| Jan 13, 2025 | 82.00 | 82.24 | 73.62 | 79.84 | 79.84 | 5,520,300 |
| Jan 10, 2025 | 79.50 | 79.64 | 76.86 | 77.76 | 77.76 | 4,716,900 |
| Jan 8, 2025 | 79.10 | 80.70 | 78.85 | 80.09 | 80.09 | 2,423,000 |
| Jan 7, 2025 | 80.46 | 80.95 | 79.11 | 79.35 | 79.35 | 2,428,800 |
| Jan 6, 2025 | 81.95 | 82.66 | 79.64 | 79.88 | 79.88 | 3,441,100 |
| Jan 3, 2025 | 79.00 | 81.22 | 78.52 | 81.07 | 81.07 | 2,684,400 |
| Jan 2, 2025 | 77.87 | 79.97 | 77.66 | 78.50 | 78.50 | 2,243,400 |
| Dec 31, 2024 | 78.62 | 78.78 | 77.33 | 77.77 | 77.77 | 1,966,000 |
| Dec 30, 2024 | 79.28 | 79.60 | 77.67 | 78.00 | 78.00 | 2,753,000 |
| Dec 27, 2024 | 80.03 | 80.50 | 79.63 | 80.24 | 80.24 | 1,797,800 |
| Dec 26, 2024 | 79.54 | 80.67 | 79.25 | 80.57 | 80.57 | 1,350,500 |
| Dec 24, 2024 | 79.56 | 80.83 | 78.59 | 80.24 | 80.24 | 1,153,100 |
| Dec 23, 2024 | 78.90 | 80.25 | 77.80 | 79.54 | 79.54 | 2,389,400 |
| Dec 20, 2024 | 75.47 | 81.51 | 75.47 | 80.04 | 80.04 | 11,578,500 |
| Dec 19, 2024 | 75.64 | 76.28 | 74.50 | 75.82 | 75.82 | 3,815,100 |
| Dec 18, 2024 | 77.26 | 77.57 | 75.23 | 75.26 | 75.26 | 2,949,400 |
| Dec 17, 2024 | 76.30 | 78.38 | 76.05 | 77.80 | 77.80 | 3,613,800 |
| Dec 16, 2024 | 76.87 | 77.42 | 75.05 | 76.41 | 76.41 | 4,013,200 |
| Dec 13, 2024 | 78.60 | 78.72 | 76.82 | 77.19 | 77.19 | 2,956,900 |
| Dec 12, 2024 | 80.18 | 80.96 | 77.83 | 78.93 | 78.93 | 3,210,000 |
| Dec 11, 2024 | 79.83 | 81.12 | 79.41 | 80.47 | 80.47 | 2,913,100 |
| Dec 10, 2024 | 78.79 | 80.90 | 77.90 | 79.41 | 79.41 | 2,969,500 |
| Dec 9, 2024 | 78.09 | 79.11 | 77.55 | 78.41 | 78.41 | 2,287,800 |
| Dec 6, 2024 | 79.21 | 79.50 | 77.33 | 77.72 | 77.72 | 2,645,400 |
| Dec 5, 2024 | 80.91 | 81.00 | 78.06 | 78.92 | 78.92 | 3,275,700 |
| Dec 4, 2024 | 80.86 | 82.26 | 80.69 | 81.01 | 81.01 | 3,230,000 |
| Dec 3, 2024 | 79.00 | 81.11 | 78.09 | 80.91 | 80.91 | 3,609,300 |
| Dec 2, 2024 | 78.19 | 80.18 | 77.50 | 79.31 | 79.31 | 3,277,600 |
| Nov 29, 2024 | 78.40 | 79.37 | 77.89 | 77.99 | 77.99 | 1,510,400 |
| Nov 27, 2024 | 78.43 | 78.62 | 77.18 | 78.10 | 78.10 | 2,003,000 |
| Nov 26, 2024 | 78.65 | 79.38 | 76.94 | 77.94 | 77.94 | 4,142,000 |
| Nov 25, 2024 | 74.20 | 78.22 | 73.27 | 77.83 | 77.83 | 6,579,300 |
| Nov 22, 2024 | 74.85 | 75.29 | 72.51 | 72.83 | 72.83 | 4,562,600 |
| Nov 21, 2024 | 74.83 | 75.76 | 74.14 | 74.46 | 74.46 | 3,230,900 |
| Nov 20, 2024 | 74.73 | 75.31 | 72.94 | 75.24 | 75.24 | 3,077,200 |
| Nov 19, 2024 | 75.70 | 76.61 | 74.65 | 74.88 | 74.88 | 3,351,900 |
| Nov 18, 2024 | 75.88 | 78.16 | 75.69 | 76.27 | 76.27 | 3,898,000 |
| Nov 15, 2024 | 75.51 | 78.11 | 75.13 | 75.88 | 75.88 | 6,877,900 |
| Nov 14, 2024 | 72.60 | 75.78 | 71.75 | 74.68 | 74.68 | 4,517,600 |
| Nov 13, 2024 | 74.46 | 74.55 | 71.84 | 72.53 | 72.53 | 4,170,400 |
| Nov 12, 2024 | 69.46 | 75.47 | 69.23 | 74.34 | 74.34 | 5,469,100 |
| Nov 11, 2024 | 70.07 | 72.04 | 69.63 | 70.31 | 70.31 | 4,531,900 |
| Nov 8, 2024 | 69.00 | 70.99 | 68.74 | 69.96 | 69.96 | 3,153,500 |
| Nov 7, 2024 | 68.79 | 68.98 | 67.69 | 68.91 | 68.91 | 4,671,400 |
| Nov 6, 2024 | 69.82 | 70.25 | 67.90 | 68.61 | 68.61 | 5,193,600 |
| Nov 5, 2024 | 69.69 | 69.69 | 68.37 | 69.00 | 69.00 | 3,408,100 |
| Nov 4, 2024 | 70.88 | 71.01 | 69.65 | 69.70 | 69.70 | 3,058,500 |
| Nov 1, 2024 | 70.10 | 71.09 | 69.88 | 70.35 | 70.35 | 2,735,100 |
| Oct 31, 2024 | 71.50 | 71.61 | 69.74 | 70.48 | 70.48 | 4,043,900 |
| Oct 30, 2024 | 72.10 | 72.56 | 71.09 | 71.80 | 71.80 | 3,566,800 |
| Oct 29, 2024 | 72.25 | 72.58 | 70.88 | 72.24 | 72.24 | 4,164,100 |
| Oct 28, 2024 | 73.48 | 74.60 | 71.60 | 72.10 | 72.10 | 5,566,400 |
| Oct 25, 2024 | 73.40 | 76.06 | 70.88 | 73.44 | 73.44 | 14,562,600 |
| Oct 24, 2024 | 73.21 | 75.13 | 73.03 | 74.85 | 74.85 | 9,945,200 |
| Oct 23, 2024 | 72.32 | 73.23 | 72.20 | 72.48 | 72.48 | 4,293,300 |
| Oct 22, 2024 | 72.10 | 73.12 | 71.84 | 73.08 | 73.08 | 2,777,900 |
| Oct 21, 2024 | 71.87 | 73.79 | 71.81 | 72.61 | 72.61 | 3,233,100 |
| Oct 18, 2024 | 69.50 | 72.40 | 69.26 | 72.38 | 72.38 | 3,695,200 |
| Oct 17, 2024 | 69.90 | 70.40 | 69.20 | 69.55 | 69.55 | 3,801,100 |
| Oct 16, 2024 | 67.59 | 69.96 | 67.58 | 69.90 | 69.90 | 4,703,600 |
| Oct 15, 2024 | 69.00 | 69.09 | 67.04 | 67.10 | 67.10 | 5,620,100 |
| Oct 14, 2024 | 69.81 | 69.81 | 68.19 | 69.18 | 69.18 | 3,482,900 |
| Oct 11, 2024 | 69.98 | 70.02 | 69.06 | 69.21 | 69.21 | 3,942,200 |
| Oct 10, 2024 | 69.16 | 70.00 | 68.57 | 69.56 | 69.56 | 4,719,400 |
| Oct 9, 2024 | 69.17 | 69.72 | 68.83 | 69.62 | 69.62 | 2,625,100 |
| Oct 8, 2024 | 68.86 | 69.63 | 68.57 | 69.43 | 69.43 | 3,944,400 |
| Oct 7, 2024 | 68.10 | 69.57 | 67.81 | 68.62 | 68.62 | 3,605,400 |
| Oct 4, 2024 | 66.45 | 68.99 | 66.22 | 68.11 | 68.11 | 6,335,600 |
| Oct 3, 2024 | 66.82 | 67.15 | 65.58 | 65.68 | 65.68 | 3,457,500 |
| Oct 2, 2024 | 65.70 | 67.19 | 64.76 | 67.10 | 67.10 | 3,771,600 |
| Oct 1, 2024 | 67.39 | 67.39 | 65.29 | 66.00 | 66.00 | 3,937,900 |
| Sep 30, 2024 | 67.77 | 68.27 | 66.50 | 67.04 | 67.04 | 4,106,000 |
| Sep 27, 2024 | 68.30 | 68.60 | 67.14 | 67.29 | 67.29 | 4,247,000 |
| Sep 26, 2024 | 67.00 | 67.71 | 66.33 | 67.53 | 67.53 | 3,295,200 |
| Sep 25, 2024 | 68.61 | 68.68 | 66.32 | 66.73 | 66.73 | 4,131,300 |
| Sep 24, 2024 | 69.86 | 70.00 | 68.55 | 68.66 | 68.66 | 3,242,500 |
| Sep 23, 2024 | 70.47 | 70.92 | 69.61 | 69.70 | 69.70 | 3,301,800 |
| Sep 20, 2024 | 71.91 | 71.91 | 69.71 | 70.43 | 70.43 | 7,711,700 |
| Sep 19, 2024 | 70.88 | 72.34 | 70.27 | 71.92 | 71.92 | 4,184,200 |
| Sep 18, 2024 | 69.40 | 70.63 | 69.08 | 69.46 | 69.46 | 3,421,400 |
| Sep 17, 2024 | 69.99 | 70.97 | 68.59 | 68.94 | 68.94 | 5,084,200 |
| Sep 16, 2024 | 70.42 | 71.52 | 69.93 | 70.09 | 70.09 | 4,171,700 |
| Sep 13, 2024 | 68.97 | 69.90 | 68.14 | 69.51 | 69.51 | 2,615,400 |
| Sep 12, 2024 | 68.47 | 69.30 | 67.34 | 68.82 | 68.82 | 3,595,200 |
| Sep 11, 2024 | 68.38 | 68.56 | 66.86 | 68.47 | 68.47 | 3,962,500 |
| Sep 10, 2024 | 69.83 | 70.01 | 68.06 | 68.55 | 68.55 | 2,559,200 |
| Sep 9, 2024 | 68.87 | 71.56 | 68.74 | 69.71 | 69.71 | 3,632,800 |
| Sep 6, 2024 | 69.24 | 69.27 | 66.95 | 68.61 | 68.61 | 3,698,900 |
| Sep 5, 2024 | 69.66 | 69.80 | 67.52 | 69.05 | 69.05 | 4,723,200 |
| Sep 4, 2024 | 71.45 | 71.71 | 69.33 | 69.82 | 69.82 | 4,308,100 |
| Sep 3, 2024 | 68.91 | 73.28 | 68.91 | 72.36 | 72.36 | 5,226,600 |
| Aug 30, 2024 | 70.00 | 70.43 | 68.99 | 69.34 | 69.34 | 4,614,200 |
| Aug 29, 2024 | 71.15 | 71.50 | 69.45 | 69.62 | 69.62 | 3,876,400 |
| Aug 28, 2024 | 72.06 | 72.22 | 70.31 | 70.48 | 70.48 | 4,090,400 |
| Aug 27, 2024 | 74.14 | 74.31 | 71.95 | 72.24 | 72.24 | 3,458,200 |
| Aug 26, 2024 | 73.66 | 75.00 | 73.51 | 73.67 | 73.67 | 2,570,100 |
| Aug 23, 2024 | 72.35 | 75.19 | 72.08 | 74.07 | 74.07 | 3,358,100 |
| Aug 22, 2024 | 73.67 | 74.56 | 72.18 | 72.28 | 72.28 | 3,570,100 |
| Aug 21, 2024 | 73.75 | 73.75 | 72.15 | 73.20 | 73.20 | 4,152,500 |
| Aug 20, 2024 | 76.00 | 77.58 | 72.39 | 72.85 | 72.85 | 7,704,700 |
| Aug 19, 2024 | 74.78 | 77.77 | 74.50 | 77.69 | 77.69 | 3,646,000 |
| Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 74.65 | 3,122,900 |
| Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 72.36 | 4,827,400 |
| Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 70.05 | 5,102,000 |
| Aug 13, 2024 | 71.01 | 72.15 | 70.37 | 71.02 | 71.02 | 5,309,400 |
| Aug 12, 2024 | 69.76 | 72.12 | 69.01 | 71.27 | 71.27 | 3,348,400 |
| Aug 9, 2024 | 71.56 | 72.34 | 69.62 | 69.76 | 69.76 | 3,933,800 |
| Aug 8, 2024 | 69.80 | 71.76 | 69.80 | 71.50 | 71.50 | 5,554,400 |
| Aug 7, 2024 | 72.01 | 73.31 | 69.07 | 69.32 | 69.32 | 10,012,500 |
| Aug 6, 2024 | 72.92 | 77.32 | 72.69 | 75.25 | 75.25 | 9,063,700 |
| Aug 5, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 72.43 | 10,692,300 |
| Aug 2, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 72.30 | 7,634,000 |
| Aug 1, 2024 | 68.15 | 71.23 | 68.11 | 70.32 | 70.32 | 11,193,800 |
| Jul 31, 2024 | 69.90 | 70.88 | 67.00 | 67.82 | 67.82 | 11,128,900 |
| Jul 30, 2024 | 68.54 | 70.80 | 67.82 | 69.70 | 69.70 | 15,509,800 |
| Jul 29, 2024 | 65.03 | 68.93 | 64.17 | 67.48 | 67.48 | 18,397,300 |
| Jul 26, 2024 | 66.00 | 67.44 | 62.34 | 64.00 | 64.00 | 53,914,100 |
| Jul 25, 2024 | 111.17 | 112.55 | 107.56 | 107.85 | 107.85 | 11,418,000 |
| Jul 24, 2024 | 111.97 | 113.08 | 110.00 | 111.94 | 111.94 | 3,614,700 |
| Jul 23, 2024 | 111.65 | 113.28 | 110.44 | 112.13 | 112.13 | 2,370,400 |
| Jul 22, 2024 | 112.76 | 113.25 | 110.75 | 111.65 | 111.65 | 1,729,000 |
| Jul 19, 2024 | 111.73 | 112.16 | 110.04 | 111.66 | 111.66 | 2,274,300 |
| Jul 18, 2024 | 114.49 | 116.35 | 110.65 | 110.70 | 110.70 | 2,848,500 |
| Jul 17, 2024 | 116.04 | 117.19 | 114.58 | 114.61 | 114.61 | 2,562,600 |
| Jul 16, 2024 | 112.93 | 116.12 | 112.08 | 116.06 | 116.06 | 2,520,600 |
| Jul 15, 2024 | 113.54 | 114.77 | 112.05 | 113.01 | 113.01 | 1,922,800 |
| Jul 12, 2024 | 112.65 | 115.34 | 111.67 | 114.06 | 114.06 | 2,300,300 |
| Jul 11, 2024 | 111.13 | 113.80 | 110.80 | 112.66 | 112.66 | 2,013,200 |
| Jul 10, 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 110.79 | 2,151,000 |
| Jul 9, 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 110.84 | 1,290,500 |
| Jul 8, 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 110.97 | 1,648,300 |
| Jul 5, 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 113.69 | 1,347,200 |
| Jul 3, 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 110.91 | 1,353,100 |
| Jul 2, 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 112.49 | 1,778,500 |
| Jul 1, 2024 | 113.00 | 115.30 | 111.00 | 112.17 | 112.17 | 2,583,600 |
| Jun 28, 2024 | 114.29 | 114.58 | 111.86 | 113.38 | 113.38 | 5,429,400 |
| Jun 27, 2024 | 112.69 | 114.97 | 112.49 | 114.54 | 114.54 | 2,473,900 |
| Jun 26, 2024 | 110.28 | 113.83 | 110.16 | 113.51 | 113.51 | 2,544,000 |
| Jun 25, 2024 | 111.36 | 111.82 | 108.71 | 110.31 | 110.31 | 4,093,600 |
| Jun 24, 2024 | 116.41 | 116.60 | 109.75 | 110.57 | 110.57 | 4,690,300 |
| Jun 21, 2024 | 117.18 | 117.27 | 114.22 | 116.64 | 116.64 | 7,133,400 |
| Jun 20, 2024 | 116.94 | 117.12 | 115.49 | 116.07 | 116.07 | 1,875,300 |
| Jun 18, 2024 | 116.53 | 117.49 | 116.13 | 116.64 | 116.64 | 2,192,700 |
| Jun 17, 2024 | 115.18 | 117.91 | 114.65 | 116.53 | 116.53 | 3,379,600 |
| Jun 14, 2024 | 113.55 | 116.01 | 113.23 | 115.95 | 115.95 | 1,813,900 |
| Jun 13, 2024 | 115.16 | 116.33 | 113.67 | 113.81 | 113.81 | 2,064,700 |
| Jun 12, 2024 | 116.60 | 118.80 | 115.96 | 117.20 | 117.20 | 2,385,500 |
| Jun 11, 2024 | 116.92 | 118.12 | 115.72 | 116.90 | 116.90 | 2,223,300 |
| Jun 10, 2024 | 115.05 | 116.96 | 114.62 | 116.57 | 116.57 | 2,298,400 |
| Jun 7, 2024 | 114.73 | 116.58 | 114.24 | 115.79 | 115.79 | 3,009,500 |
| Jun 6, 2024 | 117.50 | 118.18 | 114.20 | 115.30 | 115.30 | 3,509,900 |
| Jun 5, 2024 | 116.77 | 120.48 | 116.06 | 118.08 | 118.08 | 3,873,900 |
| Jun 4, 2024 | 115.63 | 117.06 | 114.68 | 116.71 | 116.71 | 2,904,400 |
| Jun 3, 2024 | 118.16 | 118.38 | 114.33 | 115.23 | 115.23 | 4,058,300 |
| May 31, 2024 | 120.15 | 121.47 | 116.26 | 118.77 | 118.77 | 6,065,400 |
| May 30, 2024 | 127.61 | 127.61 | 117.20 | 118.40 | 118.40 | 5,811,500 |
| May 29, 2024 | 126.82 | 128.63 | 126.19 | 127.64 | 127.64 | 1,349,700 |
| May 28, 2024 | 126.70 | 128.04 | 125.15 | 127.38 | 127.38 | 1,796,500 |
| May 24, 2024 | 125.82 | 128.24 | 124.54 | 127.37 | 127.37 | 2,275,600 |
| May 23, 2024 | 129.97 | 129.97 | 125.37 | 125.60 | 125.60 | 1,986,700 |
| May 22, 2024 | 130.73 | 131.76 | 130.10 | 130.53 | 130.53 | 2,089,200 |
| May 21, 2024 | 131.10 | 131.56 | 129.91 | 130.84 | 130.84 | 1,763,500 |
| May 20, 2024 | 131.69 | 132.09 | 129.69 | 130.69 | 130.69 | 2,114,500 |
| May 17, 2024 | 131.72 | 132.26 | 130.16 | 131.36 | 131.36 | 2,329,400 |
| May 16, 2024 | 129.79 | 132.20 | 129.28 | 131.91 | 131.91 | 2,018,300 |
| May 15, 2024 | 126.58 | 130.22 | 126.00 | 129.71 | 129.71 | 2,307,000 |
| May 14, 2024 | 125.03 | 126.58 | 124.25 | 125.97 | 125.97 | 2,202,600 |
| May 13, 2024 | 128.23 | 128.23 | 124.75 | 124.95 | 124.95 | 2,596,500 |
| May 10, 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 127.05 | 1,689,900 |
| May 9, 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 128.14 | 1,464,200 |
| May 8, 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 127.42 | 1,336,600 |
| May 7, 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 130.10 | 1,425,100 |
| May 6, 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 129.65 | 1,858,400 |
| May 3, 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 128.37 | 1,779,000 |
| May 2, 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 126.65 | 2,311,400 |
| May 1, 2024 | 126.21 | 128.74 | 123.52 | 125.88 | 125.88 | 2,916,500 |
| Apr 30, 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 127.39 | 3,049,100 |
| Apr 29, 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 125.81 | 3,846,800 |
| Apr 26, 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 124.34 | 8,578,200 |
| Apr 25, 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 138.01 | 4,203,200 |
| Apr 24, 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 137.87 | 3,238,200 |
| Apr 23, 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 134.00 | 2,014,900 |
| Apr 22, 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 131.52 | 2,110,200 |
| Apr 19, 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 130.71 | 2,849,400 |
| Apr 18, 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 134.30 | 2,116,500 |
| Apr 17, 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 133.86 | 3,222,500 |
| Apr 16, 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 136.52 | 3,036,300 |
| Apr 15, 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 134.56 | 2,553,500 |
| Apr 12, 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 136.14 | 2,412,900 |
| Apr 11, 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 139.62 | 2,070,100 |
| Apr 10, 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 140.32 | 1,847,000 |
| Apr 9, 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 140.45 | 2,777,000 |
| Apr 8, 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 139.94 | 2,285,600 |
| Apr 5, 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 138.93 | 2,427,100 |
| Apr 4, 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 133.34 | 3,034,300 |
| Apr 3, 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 138.51 | 1,734,900 |
| Apr 2, 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 136.65 | 2,376,500 |
| Apr 1, 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 137.94 | 1,862,400 |
| Mar 28, 2024 | 139.98 | 140.80 | 138.51 | 138.70 | 138.70 | 2,519,900 |
| Mar 27, 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 139.48 | 2,031,700 |
| Mar 26, 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 139.93 | 3,096,100 |
| Mar 25, 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 140.10 | 3,917,400 |
| Mar 22, 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 133.18 | 1,426,200 |
| Mar 21, 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 133.41 | 2,185,500 |
| Mar 20, 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 132.53 | 1,921,500 |
| Mar 19, 2024 | 133.83 | 134.33 | 131.64 | 134.17 | 134.17 | 2,267,900 |
| Mar 18, 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 134.72 | 2,661,600 |
| Mar 15, 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 130.46 | 3,965,200 |
| Mar 14, 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 129.50 | 2,589,800 |
| Mar 13, 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 131.68 | 2,945,500 |
| Mar 12, 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 135.38 | 3,364,100 |
| Mar 11, 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 133.04 | 3,227,900 |
| Mar 8, 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 135.25 | 3,761,200 |
| Mar 7, 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 133.24 | 5,021,500 |
| Mar 6, 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 133.72 | 9,510,500 |
| Mar 5, 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 121.78 | 3,543,600 |
| Mar 4, 2024 | 121.76 | 124.30 | 120.51 | 122.30 | 122.30 | 3,477,400 |
| Mar 1, 2024 | 114.37 | 122.23 | 113.69 | 121.74 | 121.74 | 4,530,500 |
| Feb 29, 2024 | 115.09 | 115.56 | 114.03 | 115.07 | 115.07 | 3,556,900 |
| Feb 28, 2024 | 115.61 | 115.71 | 113.05 | 114.22 | 114.22 | 2,764,000 |
| Feb 27, 2024 | 116.25 | 116.42 | 114.55 | 115.32 | 115.32 | 2,269,300 |
| Feb 26, 2024 | 116.35 | 118.19 | 115.85 | 116.17 | 116.17 | 2,812,700 |
| Feb 23, 2024 | 117.13 | 118.49 | 116.01 | 116.26 | 116.26 | 6,214,000 |
| Feb 22, 2024 | 117.55 | 118.00 | 115.36 | 117.50 | 117.50 | 3,037,200 |
| Feb 21, 2024 | 117.00 | 117.96 | 115.30 | 116.39 | 116.39 | 2,933,600 |
| Feb 20, 2024 | 116.73 | 119.10 | 116.73 | 117.87 | 117.87 | 3,198,900 |
| Feb 16, 2024 | 116.83 | 118.81 | 116.32 | 117.05 | 117.05 | 3,971,400 |
| Feb 15, 2024 | 117.08 | 118.51 | 116.05 | 117.69 | 117.69 | 3,125,500 |
| Feb 14, 2024 | 117.03 | 117.70 | 114.96 | 116.75 | 116.75 | 3,158,200 |
| Feb 13, 2024 | 116.52 | 120.24 | 116.26 | 117.03 | 117.03 | 3,308,200 |
| Feb 12, 2024 | 119.53 | 120.50 | 117.14 | 118.42 | 118.42 | 5,252,200 |
| Feb 9, 2024 | 123.00 | 124.99 | 120.29 | 120.47 | 120.47 | 5,639,200 |
| Feb 8, 2024 | 127.20 | 127.37 | 125.21 | 127.05 | 127.05 | 4,298,600 |
| Feb 7, 2024 | 124.92 | 127.13 | 124.28 | 126.61 | 126.61 | 2,246,600 |
| Feb 6, 2024 | 121.81 | 124.98 | 120.43 | 124.92 | 124.92 | 1,988,200 |
| Feb 5, 2024 | 120.71 | 121.80 | 119.60 | 121.23 | 121.23 | 2,714,700 |
| Feb 2, 2024 | 122.21 | 122.45 | 119.63 | 120.96 | 120.96 | 2,559,400 |
| Feb 1, 2024 | 122.15 | 123.87 | 119.92 | 122.60 | 122.60 | 2,478,200 |
| Jan 31, 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 121.35 | 2,392,800 |
| Jan 30, 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 120.79 | 2,680,800 |
| Jan 29, 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 124.25 | 2,675,300 |
| Jan 26, 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 121.96 | 3,851,100 |
| Jan 25, 2024 | 129.14 | 129.39 | 125.24 | 126.51 | 126.51 | 1,680,100 |
| Jan 24, 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 127.42 | 1,761,900 |
| Jan 23, 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 127.12 | 1,823,000 |
| Jan 22, 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 129.29 | 3,290,100 |
| Jan 19, 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 127.29 | 2,819,300 |
| Jan 18, 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 127.45 | 3,594,800 |
| Jan 17, 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 125.45 | 1,905,600 |
| Jan 16, 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 124.46 | 3,116,700 |
Related Tickers
PODD Insulet Corporation
264.38
-1.00%
SENS Senseonics Holdings, Inc.
0.7110
-4.61%
TMDX TransMedics Group, Inc.
60.44
-3.36%
ABT Abbott Laboratories
111.10
-1.18%
EW Edwards Lifesciences Corporation
70.28
-1.07%
TNDM Tandem Diabetes Care, Inc.
35.95
+0.45%
MDT Medtronic plc
85.40
+0.18%
BSX Boston Scientific Corporation
96.89
+1.30%
INSP Inspire Medical Systems, Inc.
176.33
+3.73%
INMD InMode Ltd.
16.54
+2.92%