215.70
+1.14
+(0.53%)
At close: January 17 at 4:00:02 PM EST
215.53
-0.17
(-0.08%)
After hours: 7:44:08 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 17, 2025 | 216.02 | 216.83 | 214.60 | 215.70 | 215.70 | 746,900 |
| Jan 16, 2025 | 214.58 | 215.44 | 212.89 | 214.56 | 214.56 | 511,200 |
| Jan 15, 2025 | 215.50 | 216.55 | 212.80 | 213.45 | 213.45 | 700,900 |
| Jan 14, 2025 | 209.67 | 213.24 | 209.67 | 212.27 | 212.27 | 779,200 |
| Jan 13, 2025 | 206.32 | 208.56 | 205.26 | 208.44 | 208.44 | 719,000 |
| Jan 10, 2025 | 209.00 | 210.07 | 206.75 | 209.16 | 209.16 | 742,300 |
| Jan 8, 2025 | 208.02 | 211.63 | 207.75 | 211.39 | 211.39 | 675,800 |
| Jan 7, 2025 | 208.00 | 211.50 | 207.58 | 208.55 | 208.55 | 596,000 |
| Jan 6, 2025 | 208.75 | 210.48 | 206.90 | 207.83 | 207.83 | 643,400 |
| Jan 3, 2025 | 205.53 | 207.35 | 204.51 | 207.15 | 207.15 | 623,400 |
| Jan 2, 2025 | 207.79 | 208.29 | 203.30 | 204.55 | 204.55 | 831,500 |
| Dec 31, 2024 | 207.69 | 208.18 | 206.08 | 206.26 | 206.26 | 496,100 |
| Dec 30, 2024 | 207.03 | 208.50 | 205.26 | 207.46 | 207.46 | 428,200 |
| Dec 27, 2024 | 209.69 | 211.52 | 208.19 | 209.36 | 209.36 | 670,700 |
| Dec 26, 2024 | 209.88 | 211.78 | 209.10 | 210.67 | 210.67 | 839,000 |
| Dec 24, 2024 | 210.19 | 211.07 | 208.98 | 211.02 | 211.02 | 223,000 |
| Dec 23, 2024 | 207.65 | 210.01 | 206.50 | 209.30 | 209.30 | 527,300 |
| Dec 20, 2024 | 205.42 | 210.04 | 203.69 | 208.99 | 208.99 | 2,545,400 |
| Dec 19, 2024 | 207.00 | 208.69 | 204.46 | 205.42 | 205.42 | 733,400 |
| Dec 18, 2024 | 210.89 | 210.89 | 206.15 | 206.23 | 206.23 | 884,000 |
| Dec 17, 2024 | 213.86 | 213.86 | 209.74 | 210.89 | 210.89 | 867,600 |
| Dec 16, 2024 | 215.30 | 220.41 | 214.46 | 214.62 | 214.62 | 723,800 |
| Dec 13, 2024 | 0.75 Dividend | |||||
| Dec 13, 2024 | 216.04 | 216.25 | 214.46 | 215.40 | 215.40 | 731,700 |
| Dec 12, 2024 | 219.82 | 219.83 | 215.67 | 215.97 | 215.22 | 605,700 |
| Dec 11, 2024 | 220.75 | 222.97 | 220.38 | 220.77 | 220.00 | 864,400 |
| Dec 10, 2024 | 219.50 | 220.78 | 216.50 | 219.21 | 218.45 | 1,093,000 |
| Dec 9, 2024 | 217.69 | 220.50 | 216.10 | 219.33 | 218.57 | 846,700 |
| Dec 6, 2024 | 217.73 | 219.54 | 216.81 | 218.58 | 217.82 | 661,100 |
| Dec 5, 2024 | 215.83 | 217.76 | 215.78 | 216.59 | 215.84 | 958,100 |
| Dec 4, 2024 | 212.31 | 215.99 | 211.55 | 215.77 | 215.02 | 706,700 |
| Dec 3, 2024 | 213.87 | 214.50 | 211.20 | 212.45 | 211.71 | 461,700 |
| Dec 2, 2024 | 213.80 | 215.15 | 213.22 | 213.46 | 212.72 | 903,100 |
| Nov 29, 2024 | 212.03 | 213.23 | 211.78 | 212.60 | 211.86 | 394,800 |
| Nov 27, 2024 | 213.75 | 215.11 | 211.03 | 212.09 | 211.35 | 602,100 |
| Nov 26, 2024 | 214.50 | 215.48 | 210.75 | 212.85 | 212.11 | 1,160,600 |
| Nov 25, 2024 | 212.29 | 216.44 | 212.12 | 214.52 | 213.78 | 1,721,800 |
| Nov 22, 2024 | 209.34 | 211.27 | 209.28 | 210.33 | 209.60 | 776,400 |
| Nov 21, 2024 | 207.54 | 210.06 | 207.14 | 209.11 | 208.38 | 577,300 |
| Nov 20, 2024 | 206.24 | 207.13 | 204.16 | 205.59 | 204.88 | 855,600 |
| Nov 19, 2024 | 207.28 | 209.30 | 206.61 | 207.37 | 206.65 | 745,800 |
| Nov 18, 2024 | 208.60 | 211.01 | 208.08 | 209.27 | 208.54 | 938,800 |
| Nov 15, 2024 | 210.37 | 211.75 | 208.16 | 208.43 | 207.71 | 691,200 |
| Nov 14, 2024 | 213.92 | 215.55 | 211.17 | 211.37 | 210.64 | 1,037,100 |
| Nov 13, 2024 | 214.03 | 214.53 | 212.83 | 212.98 | 212.24 | 788,600 |
| Nov 12, 2024 | 212.23 | 214.04 | 211.95 | 213.58 | 212.84 | 1,160,700 |
| Nov 11, 2024 | 213.00 | 214.83 | 211.97 | 212.56 | 211.82 | 807,500 |
| Nov 8, 2024 | 210.92 | 214.62 | 210.45 | 212.72 | 211.98 | 1,143,300 |
| Nov 7, 2024 | 210.14 | 212.28 | 209.53 | 210.34 | 209.61 | 903,300 |
| Nov 6, 2024 | 207.06 | 210.33 | 205.42 | 209.67 | 208.94 | 1,079,000 |
| Nov 5, 2024 | 200.48 | 204.84 | 200.34 | 204.23 | 203.52 | 1,189,200 |
| Nov 4, 2024 | 197.07 | 200.88 | 196.39 | 200.24 | 199.54 | 937,000 |
| Nov 1, 2024 | 198.78 | 201.06 | 196.31 | 198.18 | 197.49 | 1,708,200 |
| Oct 31, 2024 | 204.50 | 204.80 | 197.95 | 198.35 | 197.66 | 2,064,600 |
| Oct 30, 2024 | 186.10 | 207.22 | 186.10 | 204.92 | 204.21 | 3,031,900 |
| Oct 29, 2024 | 164.56 | 167.89 | 164.01 | 166.27 | 165.69 | 1,378,100 |
| Oct 28, 2024 | 163.21 | 166.39 | 163.11 | 166.29 | 165.71 | 950,600 |
| Oct 25, 2024 | 161.97 | 163.28 | 161.97 | 162.30 | 161.74 | 757,500 |
| Oct 24, 2024 | 163.09 | 163.74 | 161.28 | 161.93 | 161.37 | 969,900 |
| Oct 23, 2024 | 162.32 | 162.71 | 160.95 | 161.58 | 161.02 | 707,900 |
| Oct 22, 2024 | 165.21 | 165.32 | 162.57 | 163.00 | 162.43 | 827,800 |
| Oct 21, 2024 | 166.93 | 167.80 | 166.32 | 166.47 | 165.89 | 463,600 |
| Oct 18, 2024 | 168.23 | 168.79 | 166.40 | 167.58 | 167.00 | 741,000 |
| Oct 17, 2024 | 168.03 | 168.70 | 166.32 | 166.52 | 165.94 | 518,400 |
| Oct 16, 2024 | 166.87 | 167.92 | 166.87 | 167.10 | 166.52 | 434,400 |
| Oct 15, 2024 | 167.70 | 168.71 | 166.36 | 166.84 | 166.26 | 857,800 |
| Oct 14, 2024 | 166.21 | 168.56 | 166.10 | 167.96 | 167.38 | 586,600 |
| Oct 11, 2024 | 165.90 | 166.80 | 165.53 | 165.89 | 165.31 | 531,600 |
| Oct 10, 2024 | 164.41 | 165.98 | 163.10 | 165.70 | 165.12 | 644,500 |
| Oct 9, 2024 | 164.63 | 165.41 | 163.70 | 165.31 | 164.74 | 704,300 |
| Oct 8, 2024 | 164.46 | 165.13 | 163.66 | 164.63 | 164.06 | 821,900 |
| Oct 7, 2024 | 164.00 | 165.00 | 160.94 | 163.13 | 162.56 | 1,238,800 |
| Oct 4, 2024 | 170.53 | 170.94 | 167.92 | 170.03 | 169.44 | 660,300 |
| Oct 3, 2024 | 171.19 | 171.88 | 168.56 | 169.13 | 168.54 | 791,000 |
| Oct 2, 2024 | 172.70 | 174.59 | 171.54 | 172.05 | 171.45 | 603,000 |
| Oct 1, 2024 | 176.14 | 176.36 | 172.69 | 172.73 | 172.13 | 602,300 |
| Sep 30, 2024 | 174.27 | 176.15 | 173.35 | 176.03 | 175.42 | 1,172,400 |
| Sep 27, 2024 | 174.29 | 175.77 | 173.64 | 173.99 | 173.39 | 800,300 |
| Sep 26, 2024 | 173.85 | 175.18 | 173.28 | 174.83 | 174.22 | 475,500 |
| Sep 25, 2024 | 175.41 | 175.84 | 172.43 | 173.15 | 172.55 | 611,400 |
| Sep 24, 2024 | 175.00 | 175.85 | 173.79 | 175.81 | 175.20 | 685,000 |
| Sep 23, 2024 | 172.00 | 175.97 | 171.60 | 175.81 | 175.20 | 1,014,900 |
| Sep 20, 2024 | 170.00 | 171.76 | 169.26 | 171.00 | 170.41 | 1,447,100 |
| Sep 19, 2024 | 172.14 | 173.00 | 170.81 | 171.76 | 171.16 | 891,700 |
| Sep 18, 2024 | 171.88 | 172.59 | 169.27 | 169.87 | 169.28 | 975,300 |
| Sep 17, 2024 | 172.62 | 174.08 | 171.42 | 171.58 | 170.98 | 790,700 |
| Sep 16, 2024 | 173.45 | 174.04 | 171.60 | 172.62 | 172.02 | 798,000 |
| Sep 13, 2024 | 0.75 Dividend | |||||
| Sep 13, 2024 | 173.22 | 174.65 | 168.18 | 172.68 | 172.08 | 2,016,800 |
| Sep 12, 2024 | 182.08 | 183.10 | 180.77 | 182.76 | 181.38 | 580,400 |
| Sep 11, 2024 | 180.30 | 183.05 | 177.33 | 182.74 | 181.36 | 724,100 |
| Sep 10, 2024 | 183.07 | 183.12 | 179.42 | 180.44 | 179.08 | 584,300 |
| Sep 9, 2024 | 180.97 | 184.42 | 180.03 | 182.94 | 181.56 | 659,300 |
| Sep 6, 2024 | 180.91 | 182.26 | 179.21 | 180.17 | 178.81 | 627,700 |
| Sep 5, 2024 | 181.22 | 181.62 | 179.42 | 180.78 | 179.41 | 713,800 |
| Sep 4, 2024 | 179.99 | 181.45 | 179.35 | 180.93 | 179.56 | 721,300 |
| Sep 3, 2024 | 183.09 | 183.83 | 178.59 | 180.10 | 178.74 | 1,209,700 |
| Aug 30, 2024 | 181.36 | 183.88 | 180.67 | 183.29 | 181.90 | 1,180,200 |
| Aug 29, 2024 | 180.55 | 183.22 | 179.76 | 180.65 | 179.28 | 648,100 |
| Aug 28, 2024 | 180.70 | 182.36 | 179.06 | 180.08 | 178.72 | 498,800 |
| Aug 27, 2024 | 179.73 | 180.71 | 178.69 | 180.65 | 179.28 | 353,000 |
| Aug 26, 2024 | 180.01 | 181.26 | 178.95 | 179.53 | 178.17 | 624,400 |
| Aug 23, 2024 | 178.26 | 180.40 | 178.05 | 179.76 | 178.40 | 529,600 |
| Aug 22, 2024 | 178.63 | 179.59 | 177.51 | 177.65 | 176.31 | 542,900 |
| Aug 21, 2024 | 177.49 | 179.00 | 177.11 | 178.46 | 177.11 | 976,400 |
| Aug 20, 2024 | 176.12 | 177.37 | 175.60 | 176.48 | 175.15 | 528,600 |
| Aug 19, 2024 | 172.59 | 175.93 | 172.59 | 175.91 | 174.58 | 612,200 |
| Aug 16, 2024 | 170.95 | 172.08 | 170.48 | 172.06 | 170.76 | 728,200 |
| Aug 15, 2024 | 171.30 | 171.51 | 169.84 | 170.82 | 169.53 | 727,200 |
| Aug 14, 2024 | 169.66 | 170.05 | 168.22 | 170.00 | 168.71 | 531,900 |
| Aug 13, 2024 | 168.35 | 170.02 | 167.19 | 169.66 | 168.38 | 538,800 |
| Aug 12, 2024 | 167.42 | 169.06 | 165.88 | 168.56 | 167.29 | 834,500 |
| Aug 9, 2024 | 167.01 | 168.49 | 166.63 | 167.42 | 166.15 | 524,800 |
| Aug 8, 2024 | 162.35 | 167.41 | 161.45 | 167.12 | 165.86 | 571,600 |
| Aug 7, 2024 | 165.43 | 165.88 | 161.56 | 162.35 | 161.12 | 838,700 |
| Aug 6, 2024 | 161.64 | 165.89 | 160.81 | 164.71 | 163.46 | 860,700 |
| Aug 5, 2024 | 163.64 | 164.00 | 160.71 | 161.63 | 160.41 | 1,269,800 |
| Aug 2, 2024 | 169.33 | 170.29 | 166.01 | 168.52 | 167.25 | 943,900 |
| Aug 1, 2024 | 171.93 | 174.08 | 169.87 | 171.06 | 169.77 | 1,159,200 |
| Jul 31, 2024 | 175.45 | 177.19 | 169.59 | 171.25 | 169.95 | 1,939,300 |
| Jul 30, 2024 | 178.43 | 179.76 | 177.18 | 179.34 | 177.98 | 1,211,400 |
| Jul 29, 2024 | 177.94 | 178.16 | 176.37 | 176.56 | 175.22 | 758,500 |
| Jul 26, 2024 | 174.54 | 178.51 | 173.79 | 177.94 | 176.59 | 1,059,500 |
| Jul 25, 2024 | 172.91 | 175.24 | 171.75 | 173.40 | 172.09 | 560,600 |
| Jul 24, 2024 | 172.60 | 174.45 | 171.58 | 172.84 | 171.53 | 912,900 |
| Jul 23, 2024 | 172.76 | 172.98 | 171.80 | 172.10 | 170.80 | 341,000 |
| Jul 22, 2024 | 170.38 | 172.81 | 170.37 | 172.73 | 171.42 | 532,500 |
| Jul 19, 2024 | 171.08 | 171.78 | 169.20 | 170.07 | 168.78 | 666,700 |
| Jul 18, 2024 | 172.50 | 175.01 | 170.19 | 171.08 | 169.79 | 826,000 |
| Jul 17, 2024 | 173.74 | 174.51 | 172.58 | 173.00 | 171.69 | 611,500 |
| Jul 16, 2024 | 171.00 | 173.95 | 170.46 | 173.74 | 172.43 | 661,100 |
| Jul 15, 2024 | 169.06 | 170.84 | 168.31 | 170.12 | 168.83 | 900,800 |
| Jul 12, 2024 | 167.50 | 170.67 | 167.50 | 168.80 | 167.52 | 734,200 |
| Jul 11, 2024 | 163.80 | 167.20 | 163.80 | 166.76 | 165.50 | 857,900 |
| Jul 10, 2024 | 162.80 | 163.51 | 161.51 | 163.45 | 162.21 | 614,000 |
| Jul 9, 2024 | 161.54 | 162.85 | 161.03 | 161.49 | 160.27 | 744,300 |
| Jul 8, 2024 | 162.64 | 163.34 | 160.94 | 161.53 | 160.31 | 545,900 |
| Jul 5, 2024 | 161.51 | 162.21 | 160.09 | 161.93 | 160.71 | 819,200 |
| Jul 3, 2024 | 160.97 | 161.42 | 158.90 | 161.15 | 159.93 | 442,600 |
| Jul 2, 2024 | 160.73 | 161.91 | 160.29 | 161.49 | 160.27 | 808,000 |
| Jul 1, 2024 | 163.00 | 164.37 | 161.07 | 161.10 | 159.88 | 754,500 |
| Jun 28, 2024 | 161.89 | 163.95 | 161.41 | 162.92 | 161.69 | 1,139,700 |
| Jun 27, 2024 | 161.17 | 162.06 | 160.60 | 162.01 | 160.78 | 476,700 |
| Jun 26, 2024 | 160.18 | 161.46 | 159.72 | 161.16 | 159.94 | 609,400 |
| Jun 25, 2024 | 161.93 | 162.19 | 159.88 | 160.31 | 159.10 | 396,100 |
| Jun 24, 2024 | 161.53 | 163.49 | 161.16 | 162.29 | 161.06 | 423,800 |
| Jun 21, 2024 | 160.30 | 161.47 | 159.28 | 161.45 | 160.23 | 1,347,900 |
| Jun 20, 2024 | 160.37 | 161.38 | 159.20 | 159.96 | 158.75 | 539,800 |
| Jun 18, 2024 | 160.50 | 161.07 | 159.54 | 160.72 | 159.50 | 501,500 |
| Jun 17, 2024 | 0.75 Dividend | |||||
| Jun 17, 2024 | 158.90 | 160.85 | 158.38 | 160.30 | 159.09 | 605,200 |
| Jun 14, 2024 | 160.52 | 161.12 | 158.67 | 159.53 | 157.58 | 561,600 |
| Jun 13, 2024 | 164.01 | 164.89 | 160.55 | 161.93 | 159.95 | 809,600 |
| Jun 12, 2024 | 163.09 | 165.47 | 162.86 | 164.19 | 162.18 | 588,300 |
| Jun 11, 2024 | 161.99 | 162.00 | 160.20 | 161.52 | 159.54 | 870,800 |
| Jun 10, 2024 | 162.90 | 163.00 | 161.04 | 162.62 | 160.63 | 527,100 |
| Jun 7, 2024 | 163.30 | 164.59 | 163.05 | 163.26 | 161.26 | 324,300 |
| Jun 6, 2024 | 164.27 | 166.06 | 163.39 | 163.91 | 161.91 | 390,200 |
| Jun 5, 2024 | 163.45 | 164.16 | 162.69 | 164.00 | 161.99 | 506,600 |
| Jun 4, 2024 | 162.72 | 164.22 | 162.67 | 163.03 | 161.04 | 528,700 |
| Jun 3, 2024 | 163.31 | 164.00 | 162.53 | 163.20 | 161.20 | 624,000 |
| May 31, 2024 | 162.68 | 163.86 | 161.45 | 163.85 | 161.85 | 1,398,400 |
| May 30, 2024 | 162.48 | 164.95 | 161.82 | 162.77 | 160.78 | 778,900 |
| May 29, 2024 | 161.48 | 162.99 | 161.08 | 161.66 | 159.68 | 471,100 |
| May 28, 2024 | 162.92 | 163.34 | 161.86 | 162.40 | 160.41 | 704,900 |
| May 24, 2024 | 163.73 | 164.41 | 162.54 | 163.81 | 161.81 | 541,600 |
| May 23, 2024 | 162.27 | 163.39 | 160.81 | 162.73 | 160.74 | 890,100 |
| May 22, 2024 | 167.40 | 169.09 | 161.10 | 162.06 | 160.08 | 1,321,500 |
| May 21, 2024 | 170.14 | 170.98 | 169.49 | 170.73 | 168.64 | 510,100 |
| May 20, 2024 | 171.00 | 171.64 | 169.67 | 170.19 | 168.11 | 529,800 |
| May 17, 2024 | 170.58 | 171.47 | 169.50 | 170.94 | 168.85 | 525,800 |
| May 16, 2024 | 170.82 | 171.24 | 169.95 | 169.98 | 167.90 | 526,800 |
| May 15, 2024 | 170.27 | 171.10 | 170.11 | 170.55 | 168.46 | 597,000 |
| May 14, 2024 | 169.45 | 170.77 | 169.06 | 169.91 | 167.83 | 506,600 |
| May 13, 2024 | 169.17 | 169.82 | 168.80 | 169.36 | 167.29 | 369,800 |
| May 10, 2024 | 169.59 | 169.70 | 168.24 | 168.93 | 166.86 | 737,200 |
| May 9, 2024 | 170.16 | 170.16 | 168.45 | 169.30 | 167.23 | 552,500 |
| May 8, 2024 | 169.36 | 170.16 | 169.03 | 169.96 | 167.88 | 542,400 |
| May 7, 2024 | 167.95 | 170.87 | 167.20 | 169.96 | 167.88 | 878,600 |
| May 6, 2024 | 167.13 | 167.90 | 165.82 | 167.88 | 165.83 | 827,900 |
| May 3, 2024 | 165.79 | 166.44 | 164.17 | 165.97 | 163.94 | 972,900 |
| May 2, 2024 | 164.00 | 165.93 | 162.94 | 165.33 | 163.31 | 1,361,100 |
| May 1, 2024 | 153.25 | 164.73 | 151.00 | 163.42 | 161.42 | 2,765,300 |
| Apr 30, 2024 | 145.09 | 146.24 | 144.41 | 144.47 | 142.70 | 1,185,300 |
| Apr 29, 2024 | 142.85 | 145.21 | 142.85 | 145.18 | 143.40 | 788,500 |
| Apr 26, 2024 | 142.99 | 144.32 | 142.99 | 143.45 | 141.70 | 625,300 |
| Apr 25, 2024 | 141.86 | 143.29 | 140.46 | 143.03 | 141.28 | 528,200 |
| Apr 24, 2024 | 142.75 | 143.48 | 142.20 | 142.79 | 141.04 | 612,600 |
| Apr 23, 2024 | 140.98 | 143.07 | 140.98 | 142.51 | 140.77 | 788,100 |
| Apr 22, 2024 | 140.62 | 141.87 | 139.65 | 141.02 | 139.30 | 933,200 |
| Apr 19, 2024 | 141.06 | 141.78 | 138.86 | 139.52 | 137.81 | 2,924,100 |
| Apr 18, 2024 | 141.50 | 141.97 | 140.16 | 140.72 | 139.00 | 828,200 |
| Apr 17, 2024 | 142.75 | 143.23 | 140.19 | 141.07 | 139.35 | 757,700 |
| Apr 16, 2024 | 141.73 | 143.09 | 141.00 | 142.19 | 140.45 | 833,900 |
| Apr 15, 2024 | 144.29 | 144.88 | 140.92 | 141.64 | 139.91 | 900,000 |
| Apr 12, 2024 | 144.90 | 145.39 | 142.67 | 143.11 | 141.36 | 740,000 |
| Apr 11, 2024 | 146.46 | 146.99 | 145.81 | 146.08 | 144.29 | 509,800 |
| Apr 10, 2024 | 146.83 | 147.22 | 145.39 | 145.96 | 144.18 | 637,300 |
| Apr 9, 2024 | 149.29 | 149.50 | 147.58 | 148.38 | 146.57 | 537,200 |
| Apr 8, 2024 | 147.91 | 149.42 | 147.82 | 149.00 | 147.18 | 818,600 |
| Apr 5, 2024 | 145.39 | 147.71 | 145.22 | 147.53 | 145.73 | 603,400 |
| Apr 4, 2024 | 147.01 | 147.33 | 144.84 | 144.90 | 143.13 | 552,800 |
| Apr 3, 2024 | 145.97 | 146.63 | 145.82 | 146.04 | 144.25 | 549,500 |
| Apr 2, 2024 | 147.16 | 147.16 | 145.20 | 145.74 | 143.96 | 737,600 |
| Apr 1, 2024 | 148.53 | 148.91 | 147.23 | 147.36 | 145.56 | 625,700 |
| Mar 28, 2024 | 148.44 | 149.54 | 148.05 | 148.87 | 147.05 | 859,600 |
| Mar 27, 2024 | 147.96 | 148.18 | 146.91 | 147.98 | 146.17 | 709,500 |
| Mar 26, 2024 | 146.52 | 147.79 | 146.52 | 147.40 | 145.60 | 676,000 |
| Mar 25, 2024 | 146.95 | 147.85 | 146.45 | 146.68 | 144.89 | 520,700 |
| Mar 22, 2024 | 147.87 | 148.26 | 146.91 | 147.29 | 145.49 | 977,300 |
| Mar 21, 2024 | 146.75 | 148.50 | 146.52 | 148.14 | 146.33 | 628,400 |
| Mar 20, 2024 | 146.32 | 146.89 | 145.45 | 146.68 | 144.89 | 746,700 |
| Mar 19, 2024 | 146.30 | 146.76 | 145.44 | 146.48 | 144.69 | 747,500 |
| Mar 18, 2024 | 146.20 | 146.87 | 145.81 | 146.01 | 144.22 | 586,100 |
| Mar 15, 2024 | 145.81 | 147.29 | 145.32 | 145.75 | 143.97 | 3,466,200 |
| Mar 14, 2024 | 0.73 Dividend | |||||
| Mar 14, 2024 | 148.03 | 148.88 | 146.45 | 147.03 | 145.23 | 985,700 |
| Mar 13, 2024 | 149.00 | 149.42 | 148.09 | 148.35 | 145.81 | 925,500 |
| Mar 12, 2024 | 146.08 | 148.89 | 145.32 | 148.45 | 145.91 | 1,625,600 |
| Mar 11, 2024 | 141.63 | 146.67 | 141.60 | 145.99 | 143.50 | 2,714,400 |
| Mar 8, 2024 | 141.47 | 142.73 | 141.06 | 141.94 | 139.51 | 832,100 |
| Mar 7, 2024 | 140.50 | 141.65 | 139.77 | 141.43 | 139.01 | 917,900 |
| Mar 6, 2024 | 140.64 | 141.78 | 139.53 | 139.95 | 137.56 | 999,900 |
| Mar 5, 2024 | 139.53 | 140.23 | 138.30 | 140.09 | 137.70 | 1,149,200 |
| Mar 4, 2024 | 137.06 | 140.46 | 137.00 | 139.67 | 137.28 | 1,281,500 |
| Mar 1, 2024 | 137.00 | 138.39 | 136.79 | 137.43 | 135.08 | 927,600 |
| Feb 29, 2024 | 137.40 | 138.06 | 136.25 | 137.35 | 135.00 | 1,627,500 |
| Feb 28, 2024 | 134.11 | 139.49 | 134.11 | 137.30 | 134.95 | 1,809,500 |
| Feb 27, 2024 | 134.99 | 135.34 | 134.01 | 134.69 | 132.39 | 936,400 |
| Feb 26, 2024 | 134.94 | 135.49 | 133.16 | 135.22 | 132.91 | 1,352,300 |
| Feb 23, 2024 | 134.64 | 135.72 | 133.61 | 135.51 | 133.19 | 1,236,800 |
| Feb 22, 2024 | 134.77 | 134.77 | 131.20 | 133.94 | 131.65 | 2,101,500 |
| Feb 21, 2024 | 129.99 | 137.87 | 128.89 | 133.58 | 131.30 | 2,561,000 |
| Feb 20, 2024 | 121.61 | 123.46 | 121.20 | 122.75 | 120.65 | 1,233,300 |
| Feb 16, 2024 | 123.63 | 123.78 | 122.10 | 122.20 | 120.11 | 1,602,400 |
| Feb 15, 2024 | 122.97 | 124.04 | 122.89 | 123.96 | 121.84 | 644,700 |
| Feb 14, 2024 | 121.78 | 122.89 | 120.73 | 122.83 | 120.73 | 723,700 |
| Feb 13, 2024 | 121.89 | 121.89 | 120.06 | 121.12 | 119.05 | 538,800 |
| Feb 12, 2024 | 123.27 | 123.93 | 122.96 | 123.62 | 121.51 | 714,000 |
| Feb 9, 2024 | 122.27 | 123.70 | 121.90 | 123.27 | 121.16 | 599,500 |
| Feb 8, 2024 | 122.04 | 122.46 | 120.86 | 122.32 | 120.23 | 596,200 |
| Feb 7, 2024 | 121.81 | 122.22 | 121.00 | 121.73 | 119.65 | 708,100 |
| Feb 6, 2024 | 120.18 | 121.93 | 120.06 | 121.81 | 119.73 | 570,100 |
| Feb 5, 2024 | 119.52 | 120.81 | 119.31 | 119.88 | 117.83 | 734,400 |
| Feb 2, 2024 | 119.97 | 120.94 | 119.27 | 120.41 | 118.35 | 722,000 |
| Feb 1, 2024 | 120.04 | 121.03 | 119.15 | 121.01 | 118.94 | 708,400 |
| Jan 31, 2024 | 121.86 | 121.86 | 119.30 | 119.49 | 117.45 | 935,900 |
| Jan 30, 2024 | 123.98 | 124.04 | 121.74 | 121.86 | 119.78 | 1,038,900 |
| Jan 29, 2024 | 124.38 | 125.21 | 123.73 | 125.19 | 123.05 | 459,400 |
| Jan 26, 2024 | 125.39 | 125.75 | 124.38 | 124.74 | 122.61 | 488,100 |
| Jan 25, 2024 | 124.80 | 125.51 | 124.15 | 125.04 | 122.90 | 675,200 |
| Jan 24, 2024 | 127.73 | 127.73 | 125.02 | 125.11 | 122.97 | 632,500 |
| Jan 23, 2024 | 126.46 | 127.25 | 125.89 | 127.05 | 124.88 | 745,200 |
| Jan 22, 2024 | 126.05 | 127.36 | 126.05 | 126.71 | 124.54 | 658,900 |
| Jan 19, 2024 | 124.73 | 126.02 | 124.50 | 125.48 | 123.34 | 1,334,300 |
| Jan 18, 2024 | 124.08 | 124.58 | 123.14 | 124.28 | 122.16 | 612,800 |
Related Tickers
TRMB Trimble Inc.
74.92
+1.38%
KEYS Keysight Technologies, Inc.
165.69
+0.37%
FTV Fortive Corporation
78.91
+0.27%
COHR Coherent Corp.
98.29
+2.74%
BKSY BlackSky Technology Inc.
11.73
+12.25%
CGNX Cognex Corporation
39.73
+0.94%
BMI Badger Meter, Inc.
215.17
+0.57%
2360.TW Chroma ATE Inc.
376.50
-0.40%
FARO FARO Technologies, Inc.
30.84
-3.11%
VNT Vontier Corporation
37.46
+0.67%