271.09
-6.91
(-2.49%)
As of April 3 at 4:00:00 PM EDT. Market Open.
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 3, 2025 | 278.00 | 278.00 | 278.00 | 271.09 | 271.09 | 8 |
| Apr 2, 2025 | 288.65 | 293.76 | 285.51 | 287.98 | 287.98 | 500 |
| Apr 1, 2025 | 286.10 | 291.44 | 284.62 | 290.21 | 290.21 | 400 |
| Mar 31, 2025 | 286.58 | 289.68 | 283.14 | 285.00 | 285.00 | 500 |
| Mar 28, 2025 | 281.47 | 291.26 | 281.47 | 285.29 | 285.29 | 900 |
| Mar 27, 2025 | 298.57 | 298.57 | 287.70 | 288.46 | 288.46 | 100 |
| Mar 26, 2025 | 303.95 | 303.95 | 291.70 | 291.70 | 291.70 | 400 |
| Mar 25, 2025 | 304.70 | 304.70 | 296.68 | 296.68 | 296.68 | 300 |
| Mar 24, 2025 | 291.50 | 294.32 | 287.68 | 289.58 | 289.58 | 600 |
| Mar 21, 2025 | 289.50 | 291.74 | 283.55 | 290.94 | 290.94 | 600 |
| Mar 20, 2025 | 293.34 | 293.34 | 285.14 | 285.62 | 285.62 | 300 |
| Mar 19, 2025 | 280.00 | 289.74 | 280.00 | 289.70 | 289.70 | 600 |
| Mar 18, 2025 | 285.38 | 290.90 | 284.80 | 285.78 | 285.78 | 1,000 |
| Mar 17, 2025 | 287.90 | 292.17 | 284.30 | 286.90 | 286.90 | 400 |
| Mar 14, 2025 | 287.02 | 289.60 | 280.60 | 282.92 | 282.92 | 2,900 |
| Mar 13, 2025 | 285.00 | 288.20 | 281.56 | 284.19 | 284.19 | 700 |
| Mar 12, 2025 | 292.55 | 296.98 | 287.00 | 291.38 | 291.38 | 1,200 |
| Mar 11, 2025 | 298.35 | 298.35 | 287.67 | 295.40 | 295.40 | 300 |
| Mar 10, 2025 | 306.44 | 306.44 | 289.70 | 292.76 | 292.76 | 500 |
| Mar 7, 2025 | 299.74 | 299.74 | 291.44 | 298.75 | 298.75 | 100 |
| Mar 6, 2025 | 282.48 | 295.43 | 282.48 | 290.29 | 290.29 | 900 |
| Mar 5, 2025 | 307.68 | 307.68 | 301.00 | 302.25 | 302.25 | 700 |
| Mar 4, 2025 | 308.75 | 308.75 | 297.36 | 308.19 | 308.19 | 600 |
| Mar 3, 2025 | 311.88 | 311.88 | 295.00 | 295.25 | 295.25 | 300 |
| Feb 28, 2025 | 299.00 | 302.83 | 291.29 | 293.25 | 293.25 | 900 |
| Feb 27, 2025 | 299.13 | 302.26 | 296.02 | 296.02 | 296.02 | 800 |
| Feb 26, 2025 | 296.90 | 299.50 | 293.75 | 293.88 | 293.88 | 700 |
| Feb 25, 2025 | 298.86 | 298.86 | 291.46 | 296.96 | 296.96 | 900 |
| Feb 24, 2025 | 302.39 | 304.90 | 297.60 | 297.60 | 297.60 | 1,200 |
| Feb 21, 2025 | 307.42 | 310.00 | 302.14 | 302.14 | 302.14 | 1,400 |
| Feb 20, 2025 | 303.00 | 314.05 | 303.00 | 306.32 | 306.32 | 800 |
| Feb 19, 2025 | 311.66 | 311.66 | 303.06 | 303.66 | 303.66 | 1,500 |
| Feb 18, 2025 | 320.32 | 320.32 | 307.33 | 307.33 | 307.33 | 8,100 |
| Feb 14, 2025 | 319.70 | 319.70 | 307.66 | 308.50 | 308.50 | 500 |
| Feb 13, 2025 | 294.00 | 308.58 | 294.00 | 308.33 | 308.33 | 800 |
| Feb 12, 2025 | 277.80 | 295.00 | 277.80 | 290.06 | 290.06 | 600 |
| Feb 11, 2025 | 289.20 | 294.99 | 283.86 | 285.04 | 285.04 | 900 |
| Feb 10, 2025 | 284.40 | 287.50 | 278.58 | 280.63 | 280.63 | 1,000 |
| Feb 7, 2025 | 281.14 | 281.78 | 277.25 | 278.33 | 278.33 | 600 |
| Feb 6, 2025 | 282.66 | 283.44 | 278.00 | 278.14 | 278.14 | 300 |
| Feb 5, 2025 | 278.60 | 287.50 | 278.60 | 280.70 | 280.70 | 500 |
| Feb 4, 2025 | 274.30 | 284.50 | 274.30 | 280.00 | 280.00 | 600 |
| Feb 3, 2025 | 275.82 | 275.82 | 265.00 | 269.88 | 269.88 | 600 |
| Jan 31, 2025 | 273.20 | 280.00 | 273.20 | 273.71 | 273.71 | 600 |
| Jan 30, 2025 | 274.75 | 280.74 | 273.46 | 274.25 | 274.25 | 300 |
| Jan 29, 2025 | 273.76 | 274.50 | 270.00 | 270.25 | 270.25 | 500 |
| Jan 28, 2025 | 270.05 | 274.75 | 269.25 | 270.04 | 270.04 | 700 |
| Jan 27, 2025 | 272.70 | 272.70 | 266.00 | 270.25 | 270.25 | 600 |
| Jan 24, 2025 | 268.68 | 274.75 | 265.88 | 265.98 | 265.98 | 400 |
| Jan 23, 2025 | 257.39 | 266.75 | 257.39 | 261.96 | 261.96 | 900 |
| Jan 22, 2025 | 267.14 | 272.00 | 260.17 | 267.67 | 267.67 | 400 |
| Jan 21, 2025 | 261.90 | 263.00 | 256.90 | 258.07 | 258.07 | 600 |
| Jan 17, 2025 | 245.40 | 253.52 | 245.40 | 249.58 | 249.58 | 300 |
| Jan 16, 2025 | 242.33 | 249.60 | 240.50 | 243.96 | 243.96 | 700 |
| Jan 15, 2025 | 238.88 | 246.34 | 238.88 | 244.00 | 244.00 | 300 |
| Jan 14, 2025 | 239.22 | 243.90 | 237.68 | 239.75 | 239.75 | 300 |
| Jan 13, 2025 | 239.00 | 241.44 | 235.20 | 239.18 | 239.18 | 900 |
| Jan 10, 2025 | 243.30 | 243.30 | 239.00 | 241.65 | 241.65 | 2,000 |
| Jan 8, 2025 | 242.00 | 242.80 | 237.82 | 241.03 | 241.03 | 700 |
| Jan 7, 2025 | 250.50 | 250.50 | 239.01 | 245.00 | 245.00 | 400 |
| Jan 6, 2025 | 232.00 | 244.50 | 232.00 | 239.25 | 239.25 | 400 |
| Jan 3, 2025 | 241.60 | 242.90 | 234.20 | 234.86 | 234.86 | 500 |
| Jan 2, 2025 | 245.59 | 247.50 | 237.90 | 237.90 | 237.90 | 1,000 |
| Dec 31, 2024 | 237.50 | 247.73 | 237.50 | 240.25 | 240.25 | 600 |
| Dec 30, 2024 | 240.34 | 243.75 | 240.25 | 242.00 | 242.00 | 800 |
| Dec 27, 2024 | 244.06 | 245.82 | 241.25 | 242.04 | 242.04 | 200 |
| Dec 26, 2024 | 237.00 | 246.00 | 237.00 | 240.25 | 240.25 | 600 |
| Dec 24, 2024 | 240.25 | 245.18 | 240.25 | 242.01 | 242.01 | 500 |
| Dec 23, 2024 | 237.00 | 247.00 | 237.00 | 240.06 | 240.06 | 400 |
| Dec 20, 2024 | 237.25 | 243.98 | 237.25 | 240.25 | 240.25 | 900 |
| Dec 19, 2024 | 247.88 | 247.88 | 237.96 | 242.68 | 242.68 | 600 |
| Dec 18, 2024 | 246.75 | 246.90 | 240.90 | 243.50 | 243.50 | 600 |
| Dec 17, 2024 | 240.07 | 246.75 | 240.07 | 246.75 | 246.75 | 500 |
| Dec 16, 2024 | 245.92 | 247.00 | 243.50 | 243.50 | 243.50 | 600 |
| Dec 13, 2024 | 246.00 | 246.00 | 239.00 | 240.14 | 240.14 | 500 |
| Dec 12, 2024 | 242.00 | 244.86 | 238.98 | 243.28 | 243.28 | 300 |
| Dec 11, 2024 | 240.18 | 245.70 | 239.80 | 239.80 | 239.80 | 400 |
| Dec 10, 2024 | 245.10 | 245.10 | 237.05 | 237.49 | 237.49 | 900 |
| Dec 9, 2024 | 248.38 | 248.38 | 241.25 | 241.25 | 241.25 | 500 |
| Dec 6, 2024 | 247.45 | 250.00 | 239.00 | 239.60 | 239.60 | 500 |
| Dec 5, 2024 | 242.00 | 246.12 | 240.25 | 240.42 | 240.42 | 500 |
| Dec 4, 2024 | 235.77 | 243.74 | 235.77 | 238.34 | 238.34 | 400 |
| Dec 3, 2024 | 239.75 | 244.00 | 237.26 | 237.56 | 237.56 | 600 |
| Dec 2, 2024 | 246.50 | 246.50 | 239.44 | 244.70 | 244.70 | 800 |
| Nov 29, 2024 | 246.50 | 246.50 | 238.20 | 242.01 | 242.01 | 300 |
| Nov 27, 2024 | 242.36 | 246.25 | 241.19 | 241.44 | 241.44 | 600 |
| Nov 26, 2024 | 242.00 | 247.00 | 237.15 | 237.15 | 237.15 | 1,100 |
| Nov 25, 2024 | 240.50 | 248.06 | 240.50 | 244.96 | 244.96 | 900 |
| Nov 22, 2024 | 244.06 | 248.08 | 240.00 | 240.50 | 240.50 | 400 |
| Nov 21, 2024 | 240.85 | 246.75 | 240.85 | 246.35 | 246.35 | 400 |
| Nov 20, 2024 | 241.88 | 249.57 | 241.88 | 249.30 | 249.30 | 24,700 |
| Nov 19, 2024 | 243.50 | 249.32 | 238.47 | 244.14 | 244.14 | 3,500 |
| Nov 18, 2024 | 237.00 | 243.50 | 237.00 | 243.25 | 243.25 | 1,500 |
| Nov 15, 2024 | 242.12 | 248.50 | 237.00 | 243.50 | 243.50 | 400 |
| Nov 14, 2024 | 237.00 | 243.70 | 237.00 | 243.03 | 243.03 | 300 |
| Nov 13, 2024 | 236.40 | 243.65 | 236.25 | 237.25 | 237.25 | 500 |
| Nov 12, 2024 | 247.46 | 247.46 | 236.00 | 238.04 | 238.04 | 700 |
| Nov 11, 2024 | 243.20 | 251.00 | 243.20 | 245.25 | 245.25 | 500 |
| Nov 8, 2024 | 243.88 | 252.02 | 237.85 | 241.51 | 241.51 | 1,300 |
| Nov 7, 2024 | 247.20 | 249.14 | 242.78 | 249.14 | 249.14 | 300 |
| Nov 6, 2024 | 245.00 | 246.69 | 239.90 | 244.58 | 244.58 | 200 |
| Nov 5, 2024 | 240.70 | 247.20 | 240.70 | 242.00 | 242.00 | 300 |
| Nov 4, 2024 | 244.75 | 246.93 | 240.00 | 241.25 | 241.25 | 500 |
| Nov 1, 2024 | 242.97 | 242.97 | 232.00 | 232.22 | 232.22 | 100 |
| Oct 31, 2024 | 230.20 | 236.14 | 230.20 | 231.62 | 231.62 | 8,800 |
| Oct 30, 2024 | 232.65 | 232.65 | 228.00 | 229.76 | 229.76 | 3,200 |
| Oct 29, 2024 | 233.25 | 237.03 | 230.26 | 231.14 | 231.14 | 300 |
| Oct 28, 2024 | 241.85 | 241.85 | 233.00 | 238.88 | 238.88 | 200 |
| Oct 25, 2024 | 230.17 | 245.21 | 230.17 | 241.76 | 241.76 | 200 |
| Oct 24, 2024 | 236.66 | 239.44 | 233.50 | 239.44 | 239.44 | 400 |
| Oct 23, 2024 | 240.55 | 240.55 | 230.04 | 234.01 | 234.01 | 700 |
| Oct 22, 2024 | 238.10 | 242.40 | 237.58 | 237.83 | 237.83 | 600 |
| Oct 21, 2024 | 242.40 | 242.40 | 232.54 | 237.58 | 237.58 | 300 |
| Oct 18, 2024 | 234.74 | 242.74 | 231.74 | 231.74 | 231.74 | 500 |
| Oct 17, 2024 | 227.81 | 236.84 | 227.81 | 229.25 | 229.25 | 500 |
| Oct 16, 2024 | 229.00 | 236.44 | 229.00 | 232.67 | 232.67 | 200 |
| Oct 15, 2024 | 236.78 | 237.76 | 231.72 | 237.76 | 237.76 | 400 |
| Oct 14, 2024 | 229.00 | 237.32 | 229.00 | 235.97 | 235.97 | 300 |
| Oct 11, 2024 | 232.98 | 241.80 | 231.00 | 241.80 | 241.80 | 300 |
| Oct 10, 2024 | 240.10 | 240.10 | 228.25 | 229.71 | 229.71 | 200 |
| Oct 9, 2024 | 238.99 | 238.99 | 230.01 | 231.40 | 231.40 | 100 |
| Oct 8, 2024 | 235.00 | 237.22 | 231.60 | 233.25 | 233.25 | 2,600 |
| Oct 7, 2024 | 232.94 | 237.35 | 230.08 | 234.68 | 234.68 | 900 |
| Oct 4, 2024 | 231.78 | 233.38 | 228.25 | 228.82 | 228.82 | 2,100 |
| Oct 3, 2024 | 237.20 | 237.20 | 228.25 | 233.54 | 233.54 | 300 |
| Oct 2, 2024 | 230.35 | 238.32 | 230.35 | 232.70 | 232.70 | 1,200 |
| Oct 1, 2024 | 235.61 | 237.34 | 231.68 | 232.22 | 232.22 | 1,300 |
| Sep 30, 2024 | 237.00 | 241.00 | 234.00 | 234.84 | 234.84 | 400 |
| Sep 27, 2024 | 236.33 | 242.01 | 232.79 | 238.00 | 238.00 | 800 |
| Sep 26, 2024 | 233.00 | 235.92 | 232.27 | 233.25 | 233.25 | 1,100 |
| Sep 25, 2024 | 234.00 | 236.32 | 228.68 | 228.68 | 228.68 | 1,000 |
| Sep 24, 2024 | 229.44 | 232.32 | 227.02 | 232.32 | 232.32 | 200 |
| Sep 23, 2024 | 228.75 | 230.30 | 225.94 | 226.25 | 226.25 | 200 |
| Sep 20, 2024 | 225.95 | 232.05 | 225.94 | 229.97 | 229.97 | 1,000 |
| Sep 19, 2024 | 234.60 | 236.25 | 229.44 | 235.40 | 235.40 | 400 |
| Sep 18, 2024 | 226.92 | 231.40 | 225.70 | 231.40 | 231.40 | 200 |
| Sep 17, 2024 | 230.10 | 231.65 | 225.94 | 225.94 | 225.94 | 100 |
| Sep 16, 2024 | 232.58 | 235.00 | 228.72 | 229.90 | 229.90 | 500 |
| Sep 13, 2024 | 233.32 | 239.70 | 225.70 | 228.84 | 228.84 | 3,600 |
| Sep 12, 2024 | 232.48 | 233.84 | 227.80 | 233.72 | 233.72 | 700 |
| Sep 11, 2024 | 225.53 | 238.83 | 225.53 | 230.25 | 230.25 | 400 |
| Sep 10, 2024 | 232.28 | 233.86 | 228.65 | 229.84 | 229.84 | 300 |
| Sep 9, 2024 | 232.75 | 235.00 | 230.58 | 233.66 | 233.66 | 900 |
| Sep 6, 2024 | 234.44 | 234.44 | 227.93 | 233.62 | 233.62 | 200 |
| Sep 5, 2024 | 230.98 | 233.74 | 229.12 | 229.22 | 229.22 | 100 |
| Sep 4, 2024 | 235.48 | 239.56 | 234.16 | 234.34 | 234.34 | 400 |
| Sep 3, 2024 | 245.41 | 245.41 | 234.48 | 234.48 | 234.48 | 800 |
| Aug 30, 2024 | 243.61 | 243.61 | 235.00 | 242.00 | 242.00 | 300 |
| Aug 29, 2024 | 239.62 | 242.23 | 236.68 | 237.17 | 237.17 | 300 |
| Aug 28, 2024 | 243.15 | 243.15 | 237.94 | 238.25 | 238.25 | 300 |
| Aug 27, 2024 | 239.30 | 239.83 | 235.42 | 236.46 | 236.46 | 400 |
| Aug 26, 2024 | 240.84 | 246.18 | 238.50 | 239.25 | 239.25 | 500 |
| Aug 23, 2024 | 233.09 | 242.74 | 233.09 | 238.25 | 238.25 | 300 |
| Aug 22, 2024 | 244.15 | 244.15 | 234.93 | 234.93 | 234.93 | 300 |
| Aug 21, 2024 | 238.95 | 240.26 | 234.15 | 240.26 | 240.26 | 500 |
| Aug 20, 2024 | 231.35 | 242.05 | 231.35 | 236.63 | 236.63 | 500 |
| Aug 19, 2024 | 228.39 | 236.76 | 228.39 | 232.68 | 232.68 | 600 |
| Aug 16, 2024 | 230.20 | 236.22 | 230.20 | 231.92 | 231.92 | 200 |
| Aug 15, 2024 | 229.15 | 234.08 | 229.15 | 231.20 | 231.20 | 400 |
| Aug 14, 2024 | 227.66 | 231.35 | 225.69 | 230.25 | 230.25 | 300 |
| Aug 13, 2024 | 229.39 | 230.46 | 226.25 | 227.48 | 227.48 | 900 |
| Aug 12, 2024 | 226.33 | 230.78 | 225.83 | 225.94 | 225.94 | 300 |
| Aug 9, 2024 | 227.15 | 230.20 | 225.20 | 225.68 | 225.68 | 300 |
| Aug 8, 2024 | 228.12 | 229.80 | 225.00 | 227.25 | 227.25 | 500 |
| Aug 7, 2024 | 230.95 | 231.28 | 224.26 | 228.44 | 228.44 | 400 |
| Aug 6, 2024 | 227.75 | 227.75 | 224.00 | 224.25 | 224.25 | 500 |
| Aug 5, 2024 | 227.78 | 230.12 | 224.25 | 226.25 | 226.25 | 600 |
| Aug 2, 2024 | 225.25 | 230.20 | 224.25 | 229.86 | 229.86 | 700 |
| Aug 1, 2024 | 226.17 | 229.10 | 224.12 | 228.90 | 228.90 | 600 |
| Jul 31, 2024 | 228.65 | 231.44 | 228.40 | 228.48 | 228.48 | 300 |
| Jul 30, 2024 | 230.55 | 235.68 | 228.16 | 232.44 | 232.44 | 1,200 |
| Jul 29, 2024 | 229.55 | 229.55 | 222.40 | 225.12 | 225.12 | 700 |
| Jul 26, 2024 | 223.56 | 228.06 | 217.55 | 217.55 | 217.55 | 700 |
| Jul 25, 2024 | 200.74 | 217.84 | 200.74 | 217.84 | 217.84 | 700 |
| Jul 24, 2024 | 211.64 | 216.25 | 210.00 | 210.25 | 210.25 | 400 |
| Jul 23, 2024 | 219.72 | 219.72 | 210.28 | 211.30 | 211.30 | 300 |
| Jul 22, 2024 | 215.00 | 220.22 | 208.54 | 214.03 | 214.03 | 600 |
| Jul 19, 2024 | 211.83 | 214.05 | 209.59 | 212.08 | 212.08 | 800 |
| Jul 18, 2024 | 217.92 | 218.00 | 210.00 | 210.00 | 210.00 | 1,600 |
| Jul 17, 2024 | 210.20 | 210.20 | 205.36 | 205.36 | 205.36 | 400 |
| Jul 16, 2024 | 221.56 | 222.65 | 209.35 | 214.90 | 214.90 | 300 |
| Jul 15, 2024 | 216.98 | 221.12 | 213.10 | 214.44 | 214.44 | 1,300 |
| Jul 12, 2024 | 220.20 | 224.00 | 217.00 | 219.16 | 219.16 | 500 |
| Jul 11, 2024 | 217.76 | 219.40 | 214.66 | 214.92 | 214.92 | 300 |
| Jul 10, 2024 | 210.80 | 215.14 | 209.82 | 210.60 | 210.60 | 400 |
| Jul 9, 2024 | 218.20 | 220.20 | 208.73 | 210.80 | 210.80 | 900 |
| Jul 8, 2024 | 222.15 | 222.15 | 214.24 | 214.24 | 214.24 | 600 |
| Jul 5, 2024 | 219.40 | 219.95 | 213.00 | 216.20 | 216.20 | 100 |
| Jul 3, 2024 | 214.40 | 219.95 | 211.55 | 219.95 | 219.95 | 400 |
| Jul 2, 2024 | 208.49 | 217.76 | 208.49 | 212.94 | 212.94 | 600 |
| Jul 1, 2024 | 221.35 | 221.35 | 213.65 | 214.74 | 214.74 | 600 |
| Jun 28, 2024 | 216.00 | 220.00 | 212.89 | 216.42 | 216.42 | 700 |
| Jun 27, 2024 | 217.90 | 220.65 | 215.60 | 215.60 | 215.60 | 500 |
| Jun 26, 2024 | 219.26 | 222.90 | 219.26 | 222.90 | 222.90 | 200 |
| Jun 25, 2024 | 223.01 | 225.00 | 219.97 | 219.97 | 219.97 | 900 |
| Jun 24, 2024 | 219.60 | 226.98 | 219.60 | 223.26 | 223.26 | 700 |
| Jun 21, 2024 | 223.25 | 225.88 | 223.25 | 223.26 | 223.26 | 400 |
| Jun 20, 2024 | 224.00 | 226.82 | 223.00 | 226.58 | 226.58 | 800 |
| Jun 18, 2024 | 219.75 | 226.20 | 219.26 | 222.75 | 222.75 | 400 |
| Jun 17, 2024 | 221.94 | 223.72 | 217.45 | 218.96 | 218.96 | 400 |
| Jun 14, 2024 | 219.00 | 220.02 | 213.25 | 213.25 | 213.25 | 600 |
| Jun 13, 2024 | 226.65 | 230.00 | 220.25 | 230.00 | 230.00 | 200 |
| Jun 12, 2024 | 225.00 | 232.72 | 222.64 | 222.64 | 222.64 | 800 |
| Jun 11, 2024 | 220.00 | 221.31 | 218.05 | 220.25 | 220.25 | 100 |
| Jun 10, 2024 | 224.25 | 225.94 | 220.26 | 221.86 | 221.86 | 700 |
| Jun 7, 2024 | 227.19 | 228.16 | 224.01 | 224.25 | 224.25 | 300 |
| Jun 6, 2024 | 223.25 | 229.26 | 223.25 | 223.60 | 223.60 | 300 |
| Jun 5, 2024 | 223.39 | 229.20 | 223.37 | 224.42 | 224.42 | 200 |
| Jun 4, 2024 | 229.23 | 229.23 | 220.64 | 226.42 | 226.42 | 500 |
| Jun 3, 2024 | 225.25 | 226.36 | 220.05 | 225.60 | 225.60 | 500 |
| May 31, 2024 | 221.24 | 224.98 | 219.46 | 220.98 | 220.98 | 400 |
| May 30, 2024 | 222.62 | 223.26 | 218.85 | 219.46 | 219.46 | 100 |
| May 29, 2024 | 222.00 | 223.49 | 216.00 | 217.64 | 217.64 | 500 |
| May 28, 2024 | 232.87 | 232.87 | 222.00 | 226.44 | 226.44 | 2,200 |
| May 24, 2024 | 226.94 | 228.14 | 222.00 | 223.34 | 223.34 | 1,900 |
| May 23, 2024 | 227.86 | 228.98 | 223.08 | 223.08 | 223.08 | 200 |
| May 22, 2024 | 226.35 | 228.10 | 222.70 | 226.82 | 226.82 | 800 |
| May 21, 2024 | 220.26 | 229.90 | 220.26 | 229.22 | 229.22 | 300 |
| May 20, 2024 | 230.25 | 230.25 | 224.65 | 229.22 | 229.22 | 300 |
| May 17, 2024 | 228.75 | 228.75 | 224.50 | 228.25 | 228.25 | 800 |
| May 16, 2024 | 226.30 | 227.02 | 222.55 | 227.02 | 227.02 | 600 |
| May 15, 2024 | 225.76 | 227.30 | 221.95 | 223.98 | 223.98 | 1,400 |
| May 14, 2024 | 223.48 | 223.48 | 218.50 | 220.96 | 220.96 | 600 |
| May 13, 2024 | 219.80 | 225.90 | 219.12 | 224.75 | 224.75 | 300 |
| May 10, 2024 | 220.36 | 223.85 | 218.25 | 218.25 | 218.25 | 400 |
| May 9, 2024 | 220.25 | 223.64 | 220.25 | 220.25 | 220.25 | 200 |
| May 8, 2024 | 220.00 | 220.00 | 216.92 | 216.92 | 216.92 | 100 |
| May 7, 2024 | 221.19 | 221.19 | 216.32 | 220.00 | 220.00 | 600 |
| May 6, 2024 | 4.25 Dividend | |||||
| May 6, 2024 | 214.76 | 217.91 | 212.89 | 212.89 | 212.89 | 1,200 |
| May 3, 2024 | 220.87 | 220.87 | 212.89 | 212.89 | 208.64 | 1,300 |
| May 2, 2024 | 218.50 | 218.50 | 212.89 | 214.60 | 210.31 | 500 |
| May 1, 2024 | 216.00 | 218.25 | 212.65 | 212.65 | 208.40 | 600 |
| Apr 30, 2024 | 211.80 | 216.78 | 211.80 | 216.78 | 212.45 | 200 |
| Apr 29, 2024 | 217.46 | 218.42 | 214.20 | 214.20 | 209.92 | 400 |
| Apr 26, 2024 | 208.97 | 220.00 | 208.97 | 215.32 | 211.02 | 400 |
| Apr 25, 2024 | 221.83 | 221.83 | 213.92 | 214.74 | 210.45 | 200 |
| Apr 24, 2024 | 213.22 | 219.75 | 213.22 | 216.78 | 212.45 | 300 |
| Apr 23, 2024 | 222.84 | 222.84 | 216.26 | 219.75 | 215.36 | 1,000 |
| Apr 22, 2024 | 216.94 | 217.76 | 214.24 | 214.70 | 210.41 | 400 |
| Apr 19, 2024 | 214.55 | 219.22 | 214.55 | 215.25 | 210.95 | 500 |
| Apr 18, 2024 | 219.05 | 219.93 | 214.88 | 214.88 | 210.59 | 400 |
| Apr 17, 2024 | 219.36 | 219.36 | 211.00 | 213.25 | 208.99 | 600 |
| Apr 16, 2024 | 218.85 | 219.00 | 210.00 | 214.00 | 209.72 | 500 |
| Apr 15, 2024 | 215.85 | 220.13 | 214.82 | 214.82 | 210.53 | 400 |
| Apr 12, 2024 | 219.40 | 219.40 | 214.35 | 214.60 | 210.31 | 2,000 |
| Apr 11, 2024 | 217.25 | 219.50 | 216.69 | 216.84 | 212.51 | 1,800 |
| Apr 10, 2024 | 215.92 | 218.25 | 215.25 | 215.35 | 211.05 | 500 |
| Apr 9, 2024 | 224.10 | 224.10 | 219.58 | 219.58 | 215.19 | 600 |
| Apr 8, 2024 | 222.95 | 228.65 | 222.08 | 222.30 | 217.86 | 18,200 |
| Apr 5, 2024 | 219.00 | 221.67 | 215.50 | 218.16 | 213.80 | 400 |
| Apr 4, 2024 | 225.45 | 225.45 | 219.52 | 219.77 | 215.38 | 400 |
Related Tickers
145720.KS Dentium CO., LTD
76,600.00
+0.79%
1ISRG.MI Intuitive Surgical, Inc.
435.45
-3.53%
ALCz.XC
AFX.BE Carl Zeiss Meditec AG
48.48
-6.32%
0A0D.IL Alcon Inc.
73.58
-8.02%
CEOS Psykey, Inc.
0.0073
-8.75%
ALSPW.PA Spineway SA
0.1121
-7.36%
CZMWY Carl Zeiss Meditec AG
56.87
-0.05%
TGLVY Top Glove Corporation Bhd.
0.8052
0.00%
6699.HK Angelalign Technology Inc.
55.550
-1.07%