232.00
-2.31
(-0.99%)
At close: January 10 at 4:00:02 PM EST
232.00
0.00
(0.00%)
After hours: January 10 at 5:29:10 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 10, 2025 | 231.40 | 232.91 | 228.80 | 232.00 | 232.00 | 626,900 |
| Jan 8, 2025 | 235.10 | 236.03 | 232.16 | 234.31 | 234.31 | 439,200 |
| Jan 7, 2025 | 232.51 | 238.09 | 231.55 | 235.10 | 235.10 | 658,900 |
| Jan 6, 2025 | 229.01 | 233.23 | 228.45 | 229.92 | 229.92 | 615,700 |
| Jan 3, 2025 | 229.34 | 229.97 | 225.20 | 229.15 | 229.15 | 478,600 |
| Jan 2, 2025 | 230.71 | 230.80 | 226.84 | 228.19 | 228.19 | 495,900 |
| Dec 31, 2024 | 229.63 | 231.71 | 228.68 | 229.32 | 229.32 | 437,300 |
| Dec 30, 2024 | 229.50 | 230.21 | 226.98 | 228.85 | 228.85 | 266,900 |
| Dec 27, 2024 | 229.81 | 232.41 | 229.05 | 230.43 | 230.43 | 339,800 |
| Dec 26, 2024 | 229.03 | 231.69 | 229.01 | 231.06 | 231.06 | 430,800 |
| Dec 24, 2024 | 227.15 | 230.11 | 225.71 | 229.49 | 229.49 | 144,100 |
| Dec 23, 2024 | 227.95 | 228.59 | 225.25 | 227.84 | 227.84 | 510,600 |
| Dec 20, 2024 | 227.85 | 229.77 | 226.56 | 228.61 | 228.61 | 996,900 |
| Dec 19, 2024 | 225.68 | 228.47 | 225.15 | 226.97 | 226.97 | 581,600 |
| Dec 18, 2024 | 230.87 | 231.93 | 226.23 | 226.31 | 226.31 | 466,100 |
| Dec 17, 2024 | 228.57 | 232.73 | 228.57 | 230.95 | 230.95 | 464,400 |
| Dec 16, 2024 | 232.21 | 233.97 | 229.02 | 229.62 | 229.62 | 549,300 |
| Dec 13, 2024 | 231.35 | 233.10 | 229.99 | 232.01 | 232.01 | 318,500 |
| Dec 12, 2024 | 229.29 | 233.50 | 229.29 | 231.84 | 231.84 | 442,900 |
| Dec 11, 2024 | 234.91 | 234.91 | 228.84 | 229.53 | 229.53 | 581,700 |
| Dec 10, 2024 | 239.27 | 239.55 | 232.65 | 234.54 | 234.54 | 657,300 |
| Dec 9, 2024 | 233.66 | 236.60 | 232.35 | 236.00 | 236.00 | 594,200 |
| Dec 6, 2024 | 235.50 | 235.65 | 232.38 | 232.57 | 232.57 | 392,200 |
| Dec 5, 2024 | 236.61 | 237.62 | 234.05 | 234.90 | 234.90 | 465,900 |
| Dec 4, 2024 | 241.07 | 241.07 | 236.64 | 237.39 | 237.39 | 378,800 |
| Dec 3, 2024 | 240.63 | 241.95 | 238.76 | 240.57 | 240.57 | 482,500 |
| Dec 2, 2024 | 240.21 | 241.08 | 237.59 | 240.63 | 240.63 | 423,500 |
| Nov 29, 2024 | 242.00 | 242.61 | 240.78 | 241.16 | 241.16 | 293,500 |
| Nov 27, 2024 | 239.53 | 242.46 | 238.76 | 242.15 | 242.15 | 444,100 |
| Nov 26, 2024 | 0.72 Dividend | |||||
| Nov 26, 2024 | 239.71 | 240.60 | 237.42 | 238.73 | 238.73 | 604,600 |
| Nov 25, 2024 | 239.72 | 242.53 | 238.07 | 241.29 | 240.57 | 982,000 |
| Nov 22, 2024 | 240.22 | 240.97 | 238.82 | 239.67 | 238.95 | 436,400 |
| Nov 21, 2024 | 237.66 | 240.80 | 235.00 | 240.17 | 239.45 | 302,700 |
| Nov 20, 2024 | 236.58 | 238.68 | 235.11 | 237.85 | 237.14 | 486,700 |
| Nov 19, 2024 | 232.23 | 237.84 | 231.19 | 236.23 | 235.53 | 584,300 |
| Nov 18, 2024 | 235.00 | 241.21 | 235.00 | 238.64 | 237.93 | 632,100 |
| Nov 15, 2024 | 237.93 | 239.26 | 232.38 | 235.21 | 234.51 | 2,051,400 |
| Nov 14, 2024 | 245.62 | 246.34 | 237.92 | 238.18 | 237.47 | 898,900 |
| Nov 13, 2024 | 244.17 | 247.18 | 244.17 | 246.22 | 245.49 | 624,400 |
| Nov 12, 2024 | 242.99 | 246.96 | 242.99 | 244.26 | 243.53 | 737,900 |
| Nov 11, 2024 | 243.47 | 247.99 | 242.91 | 243.92 | 243.19 | 752,700 |
| Nov 8, 2024 | 239.78 | 243.78 | 237.96 | 242.39 | 241.67 | 854,700 |
| Nov 7, 2024 | 235.00 | 240.39 | 233.75 | 239.05 | 238.34 | 718,200 |
| Nov 6, 2024 | 230.02 | 234.63 | 228.18 | 234.38 | 233.68 | 566,900 |
| Nov 5, 2024 | 226.03 | 229.85 | 224.64 | 229.11 | 228.43 | 395,200 |
| Nov 4, 2024 | 227.42 | 229.62 | 225.62 | 227.17 | 226.49 | 401,200 |
| Nov 1, 2024 | 229.50 | 231.51 | 227.08 | 227.10 | 226.42 | 641,400 |
| Oct 31, 2024 | 230.04 | 231.70 | 227.69 | 228.27 | 227.59 | 566,900 |
| Oct 30, 2024 | 229.68 | 231.92 | 228.16 | 230.56 | 229.87 | 652,100 |
| Oct 29, 2024 | 225.72 | 230.48 | 225.66 | 228.09 | 227.41 | 645,400 |
| Oct 28, 2024 | 230.25 | 230.41 | 225.37 | 227.38 | 226.70 | 720,500 |
| Oct 25, 2024 | 229.28 | 231.59 | 227.25 | 228.63 | 227.95 | 819,200 |
| Oct 24, 2024 | 225.55 | 239.50 | 222.75 | 230.07 | 229.38 | 1,610,800 |
| Oct 23, 2024 | 220.67 | 226.44 | 219.16 | 219.90 | 219.24 | 1,388,500 |
| Oct 22, 2024 | 213.81 | 222.77 | 212.45 | 220.51 | 219.85 | 878,000 |
| Oct 21, 2024 | 215.76 | 216.76 | 212.97 | 214.13 | 213.49 | 710,400 |
| Oct 18, 2024 | 215.89 | 216.38 | 213.37 | 215.77 | 215.13 | 354,100 |
| Oct 17, 2024 | 217.34 | 217.34 | 214.00 | 215.13 | 214.49 | 345,200 |
| Oct 16, 2024 | 216.00 | 218.65 | 215.31 | 216.69 | 216.04 | 345,700 |
| Oct 15, 2024 | 216.83 | 220.20 | 215.97 | 216.68 | 216.03 | 595,500 |
| Oct 14, 2024 | 216.73 | 217.74 | 215.69 | 216.85 | 216.20 | 351,900 |
| Oct 11, 2024 | 215.48 | 217.47 | 215.44 | 216.39 | 215.74 | 435,100 |
| Oct 10, 2024 | 215.50 | 215.99 | 213.70 | 214.90 | 214.26 | 474,600 |
| Oct 9, 2024 | 213.35 | 215.99 | 212.80 | 215.58 | 214.94 | 401,300 |
| Oct 8, 2024 | 212.75 | 214.10 | 211.28 | 212.66 | 212.03 | 297,800 |
| Oct 7, 2024 | 214.76 | 215.82 | 211.49 | 212.04 | 211.41 | 397,600 |
| Oct 4, 2024 | 215.81 | 216.63 | 213.82 | 216.00 | 215.36 | 308,600 |
| Oct 3, 2024 | 218.60 | 219.31 | 214.76 | 215.07 | 214.43 | 434,400 |
| Oct 2, 2024 | 219.61 | 219.94 | 217.50 | 219.00 | 218.35 | 284,400 |
| Oct 1, 2024 | 221.66 | 223.78 | 219.00 | 219.20 | 218.55 | 323,800 |
| Sep 30, 2024 | 223.01 | 223.89 | 221.00 | 223.48 | 222.81 | 485,800 |
| Sep 27, 2024 | 221.67 | 225.49 | 219.88 | 222.10 | 221.44 | 450,300 |
| Sep 26, 2024 | 218.50 | 222.18 | 218.50 | 220.24 | 219.58 | 761,700 |
| Sep 25, 2024 | 221.29 | 221.29 | 217.68 | 218.61 | 217.96 | 454,100 |
| Sep 24, 2024 | 224.22 | 224.22 | 219.73 | 220.60 | 219.94 | 446,400 |
| Sep 23, 2024 | 224.20 | 225.21 | 222.55 | 224.72 | 224.05 | 513,400 |
| Sep 20, 2024 | 223.38 | 224.18 | 220.31 | 222.22 | 221.56 | 894,300 |
| Sep 19, 2024 | 228.59 | 229.06 | 223.84 | 224.59 | 223.92 | 584,300 |
| Sep 18, 2024 | 226.63 | 230.22 | 226.59 | 227.22 | 226.54 | 511,600 |
| Sep 17, 2024 | 226.39 | 229.13 | 225.98 | 227.01 | 226.33 | 595,600 |
| Sep 16, 2024 | 222.38 | 226.50 | 222.31 | 225.76 | 225.09 | 575,000 |
| Sep 13, 2024 | 220.45 | 223.29 | 220.38 | 221.13 | 220.47 | 395,500 |
| Sep 12, 2024 | 217.78 | 220.83 | 214.92 | 220.06 | 219.40 | 656,700 |
| Sep 11, 2024 | 218.73 | 219.06 | 213.91 | 218.29 | 217.64 | 582,700 |
| Sep 10, 2024 | 227.25 | 228.31 | 214.86 | 220.33 | 219.67 | 778,900 |
| Sep 9, 2024 | 224.35 | 228.04 | 224.33 | 226.91 | 226.23 | 674,900 |
| Sep 6, 2024 | 227.36 | 229.70 | 223.81 | 223.91 | 223.24 | 488,200 |
| Sep 5, 2024 | 228.08 | 228.54 | 224.33 | 227.34 | 226.66 | 430,400 |
| Sep 4, 2024 | 230.36 | 232.19 | 227.86 | 228.08 | 227.40 | 358,100 |
| Sep 3, 2024 | 229.22 | 231.01 | 228.24 | 229.71 | 229.02 | 333,000 |
| Aug 30, 2024 | 229.88 | 231.45 | 227.92 | 229.89 | 229.20 | 488,600 |
| Aug 29, 2024 | 0.72 Dividend | |||||
| Aug 29, 2024 | 230.70 | 231.26 | 229.44 | 229.69 | 229.00 | 406,800 |
| Aug 28, 2024 | 230.21 | 231.80 | 228.45 | 230.70 | 229.29 | 259,900 |
| Aug 27, 2024 | 230.47 | 231.35 | 227.12 | 230.21 | 228.81 | 342,400 |
| Aug 26, 2024 | 230.89 | 233.24 | 229.82 | 230.19 | 228.79 | 388,700 |
| Aug 23, 2024 | 231.82 | 231.90 | 229.70 | 230.89 | 229.48 | 319,300 |
| Aug 22, 2024 | 229.15 | 230.57 | 227.97 | 230.18 | 228.78 | 304,700 |
| Aug 21, 2024 | 226.24 | 229.65 | 225.83 | 228.83 | 227.44 | 301,900 |
| Aug 20, 2024 | 225.91 | 227.98 | 224.64 | 225.68 | 224.30 | 333,300 |
| Aug 19, 2024 | 227.05 | 229.13 | 225.07 | 226.16 | 224.78 | 308,800 |
| Aug 16, 2024 | 225.00 | 228.52 | 225.00 | 227.50 | 226.11 | 438,300 |
| Aug 15, 2024 | 222.26 | 225.10 | 220.22 | 224.56 | 223.19 | 608,000 |
| Aug 14, 2024 | 223.93 | 223.93 | 220.42 | 221.33 | 219.98 | 574,000 |
| Aug 13, 2024 | 223.44 | 224.82 | 221.10 | 224.55 | 223.18 | 431,300 |
| Aug 12, 2024 | 226.36 | 226.85 | 222.77 | 223.34 | 221.98 | 393,400 |
| Aug 9, 2024 | 224.30 | 227.11 | 222.17 | 226.46 | 225.08 | 515,300 |
| Aug 8, 2024 | 219.12 | 226.76 | 217.96 | 224.74 | 223.37 | 532,600 |
| Aug 7, 2024 | 225.00 | 225.00 | 219.34 | 219.36 | 218.02 | 1,149,900 |
| Aug 6, 2024 | 229.39 | 232.23 | 225.39 | 225.87 | 224.49 | 666,200 |
| Aug 5, 2024 | 232.00 | 232.84 | 227.66 | 228.57 | 227.18 | 935,100 |
| Aug 2, 2024 | 232.70 | 238.47 | 232.68 | 236.00 | 234.56 | 1,194,700 |
| Aug 1, 2024 | 220.00 | 234.22 | 219.20 | 233.39 | 231.97 | 1,694,800 |
| Jul 31, 2024 | 212.83 | 217.33 | 209.54 | 215.44 | 214.13 | 848,900 |
| Jul 30, 2024 | 210.94 | 214.74 | 210.11 | 213.06 | 211.76 | 677,200 |
| Jul 29, 2024 | 211.97 | 213.35 | 210.65 | 210.75 | 209.47 | 561,500 |
| Jul 26, 2024 | 211.07 | 213.58 | 209.95 | 210.90 | 209.61 | 395,600 |
| Jul 25, 2024 | 210.27 | 215.42 | 209.35 | 209.72 | 208.44 | 470,500 |
| Jul 24, 2024 | 208.44 | 211.72 | 208.00 | 209.49 | 208.21 | 509,000 |
| Jul 23, 2024 | 214.68 | 214.68 | 205.98 | 207.09 | 205.83 | 725,500 |
| Jul 22, 2024 | 211.99 | 216.53 | 211.45 | 214.34 | 213.03 | 594,100 |
| Jul 19, 2024 | 216.32 | 216.32 | 210.27 | 211.37 | 210.08 | 585,800 |
| Jul 18, 2024 | 214.12 | 218.23 | 213.18 | 214.65 | 213.34 | 475,400 |
| Jul 17, 2024 | 216.38 | 219.73 | 215.74 | 215.78 | 214.46 | 525,800 |
| Jul 16, 2024 | 208.27 | 216.72 | 208.27 | 216.50 | 215.18 | 590,800 |
| Jul 15, 2024 | 206.16 | 210.87 | 206.16 | 207.49 | 206.23 | 403,800 |
| Jul 12, 2024 | 207.27 | 210.30 | 205.95 | 206.17 | 204.91 | 490,200 |
| Jul 11, 2024 | 201.94 | 206.50 | 200.90 | 206.25 | 204.99 | 709,300 |
| Jul 10, 2024 | 199.68 | 200.76 | 198.96 | 200.37 | 199.15 | 383,300 |
| Jul 9, 2024 | 201.70 | 202.95 | 199.35 | 199.35 | 198.13 | 582,700 |
| Jul 8, 2024 | 204.00 | 204.84 | 202.06 | 202.96 | 201.72 | 471,500 |
| Jul 5, 2024 | 204.63 | 206.34 | 202.26 | 204.58 | 203.33 | 308,200 |
| Jul 3, 2024 | 203.29 | 204.55 | 200.75 | 203.86 | 202.62 | 408,100 |
| Jul 2, 2024 | 203.13 | 203.92 | 201.94 | 202.73 | 201.49 | 420,800 |
| Jul 1, 2024 | 204.52 | 207.52 | 201.72 | 203.13 | 201.89 | 541,900 |
| Jun 28, 2024 | 205.18 | 205.47 | 201.87 | 203.51 | 202.27 | 712,500 |
| Jun 27, 2024 | 202.99 | 205.00 | 202.51 | 204.90 | 203.65 | 464,900 |
| Jun 26, 2024 | 206.63 | 206.63 | 202.69 | 203.24 | 202.00 | 500,400 |
| Jun 25, 2024 | 207.35 | 208.32 | 206.21 | 207.84 | 206.57 | 599,600 |
| Jun 24, 2024 | 205.88 | 209.41 | 204.48 | 208.00 | 206.73 | 638,000 |
| Jun 21, 2024 | 208.08 | 208.08 | 204.06 | 205.25 | 204.00 | 1,070,200 |
| Jun 20, 2024 | 205.10 | 208.31 | 204.24 | 207.38 | 206.12 | 974,400 |
| Jun 18, 2024 | 201.10 | 206.76 | 201.10 | 206.50 | 205.24 | 898,900 |
| Jun 17, 2024 | 198.66 | 201.68 | 198.07 | 201.56 | 200.33 | 604,300 |
| Jun 14, 2024 | 197.91 | 200.10 | 195.21 | 199.88 | 198.66 | 716,100 |
| Jun 13, 2024 | 195.42 | 196.76 | 192.38 | 196.48 | 195.28 | 632,400 |
| Jun 12, 2024 | 198.66 | 200.00 | 196.15 | 196.36 | 195.16 | 626,300 |
| Jun 11, 2024 | 195.69 | 197.46 | 195.11 | 197.42 | 196.22 | 464,800 |
| Jun 10, 2024 | 196.10 | 196.56 | 192.50 | 195.92 | 194.73 | 515,000 |
| Jun 7, 2024 | 197.83 | 199.19 | 195.84 | 196.60 | 195.40 | 471,200 |
| Jun 6, 2024 | 196.94 | 199.71 | 196.52 | 198.41 | 197.20 | 429,700 |
| Jun 5, 2024 | 196.75 | 199.55 | 195.77 | 198.00 | 196.79 | 662,800 |
| Jun 4, 2024 | 194.89 | 197.51 | 193.12 | 196.68 | 195.48 | 726,000 |
| Jun 3, 2024 | 194.91 | 197.69 | 194.81 | 195.01 | 193.82 | 614,600 |
| May 31, 2024 | 193.50 | 195.10 | 191.97 | 194.91 | 193.72 | 1,255,700 |
| May 30, 2024 | 192.51 | 194.35 | 192.39 | 193.44 | 192.26 | 1,361,600 |
| May 29, 2024 | 195.21 | 195.21 | 192.30 | 192.50 | 191.33 | 942,900 |
| May 28, 2024 | 199.31 | 199.57 | 196.14 | 196.19 | 194.99 | 743,600 |
| May 24, 2024 | 0.72 Dividend | |||||
| May 24, 2024 | 197.08 | 200.18 | 196.19 | 199.65 | 198.43 | 724,600 |
| May 23, 2024 | 200.13 | 201.16 | 197.01 | 197.09 | 195.17 | 677,800 |
| May 22, 2024 | 204.41 | 205.16 | 200.97 | 201.19 | 199.23 | 780,900 |
| May 21, 2024 | 206.25 | 207.46 | 204.98 | 205.34 | 203.34 | 594,200 |
| May 20, 2024 | 212.06 | 214.14 | 206.07 | 206.83 | 204.82 | 592,500 |
| May 17, 2024 | 213.52 | 213.52 | 208.19 | 210.59 | 208.54 | 730,900 |
| May 16, 2024 | 212.96 | 215.07 | 212.29 | 213.13 | 211.06 | 676,600 |
| May 15, 2024 | 212.26 | 213.78 | 210.84 | 213.21 | 211.14 | 542,300 |
| May 14, 2024 | 211.34 | 212.16 | 208.68 | 211.20 | 209.15 | 536,400 |
| May 13, 2024 | 208.31 | 211.40 | 207.85 | 210.37 | 208.32 | 792,800 |
| May 10, 2024 | 206.34 | 207.80 | 205.46 | 207.67 | 205.65 | 722,900 |
| May 9, 2024 | 201.53 | 206.23 | 201.47 | 206.15 | 204.14 | 813,700 |
| May 8, 2024 | 202.33 | 202.33 | 200.68 | 201.61 | 199.65 | 556,900 |
| May 7, 2024 | 201.99 | 202.54 | 199.62 | 201.50 | 199.54 | 620,900 |
| May 6, 2024 | 202.41 | 203.09 | 199.39 | 201.04 | 199.08 | 813,000 |
| May 3, 2024 | 201.12 | 202.92 | 199.68 | 201.32 | 199.36 | 555,700 |
| May 2, 2024 | 201.57 | 201.65 | 199.11 | 200.25 | 198.30 | 599,300 |
| May 1, 2024 | 200.76 | 204.09 | 198.43 | 201.32 | 199.36 | 765,300 |
| Apr 30, 2024 | 203.21 | 204.50 | 200.93 | 201.37 | 199.41 | 890,900 |
| Apr 29, 2024 | 199.00 | 207.54 | 199.00 | 204.17 | 202.18 | 1,396,100 |
| Apr 26, 2024 | 197.08 | 200.16 | 197.01 | 198.40 | 196.47 | 931,300 |
| Apr 25, 2024 | 204.77 | 204.82 | 196.11 | 198.35 | 196.42 | 2,098,000 |
| Apr 24, 2024 | 206.82 | 208.14 | 205.54 | 207.94 | 205.92 | 793,500 |
| Apr 23, 2024 | 204.76 | 210.63 | 203.22 | 207.97 | 205.95 | 925,400 |
| Apr 22, 2024 | 202.25 | 203.89 | 200.67 | 203.07 | 201.09 | 685,900 |
| Apr 19, 2024 | 200.73 | 201.64 | 199.65 | 201.48 | 199.52 | 768,200 |
| Apr 18, 2024 | 199.55 | 200.21 | 198.06 | 199.45 | 197.51 | 768,900 |
| Apr 17, 2024 | 202.78 | 202.78 | 199.84 | 199.97 | 198.02 | 683,300 |
| Apr 16, 2024 | 204.24 | 204.69 | 201.91 | 201.93 | 199.97 | 691,500 |
| Apr 15, 2024 | 206.95 | 208.32 | 203.00 | 203.32 | 201.34 | 669,100 |
| Apr 12, 2024 | 205.21 | 206.40 | 204.40 | 205.73 | 203.73 | 717,000 |
| Apr 11, 2024 | 207.91 | 207.96 | 204.01 | 206.50 | 204.49 | 861,300 |
| Apr 10, 2024 | 208.57 | 209.21 | 206.56 | 207.17 | 205.15 | 901,900 |
| Apr 9, 2024 | 211.51 | 212.69 | 210.00 | 210.05 | 208.01 | 714,100 |
| Apr 8, 2024 | 211.15 | 212.39 | 210.06 | 210.12 | 208.08 | 602,400 |
| Apr 5, 2024 | 211.00 | 212.07 | 208.75 | 211.26 | 209.21 | 612,700 |
| Apr 4, 2024 | 213.77 | 214.86 | 210.63 | 211.21 | 209.16 | 498,900 |
| Apr 3, 2024 | 211.59 | 213.45 | 210.80 | 212.24 | 210.18 | 624,100 |
| Apr 2, 2024 | 216.14 | 216.16 | 210.81 | 211.95 | 209.89 | 802,900 |
| Apr 1, 2024 | 217.29 | 217.79 | 213.81 | 216.35 | 214.25 | 490,600 |
| Mar 28, 2024 | 216.74 | 218.67 | 215.64 | 218.46 | 216.34 | 607,600 |
| Mar 27, 2024 | 214.85 | 216.63 | 214.85 | 216.57 | 214.46 | 430,700 |
| Mar 26, 2024 | 213.75 | 214.42 | 212.78 | 213.52 | 211.44 | 559,100 |
| Mar 25, 2024 | 215.00 | 215.32 | 212.30 | 213.75 | 211.67 | 520,500 |
| Mar 22, 2024 | 211.29 | 213.34 | 210.19 | 213.26 | 211.19 | 806,700 |
| Mar 21, 2024 | 210.51 | 212.04 | 209.55 | 211.29 | 209.23 | 568,900 |
| Mar 20, 2024 | 210.30 | 210.90 | 207.57 | 209.36 | 207.32 | 1,168,400 |
| Mar 19, 2024 | 209.84 | 211.98 | 208.36 | 210.97 | 208.92 | 858,100 |
| Mar 18, 2024 | 209.34 | 209.60 | 206.87 | 209.54 | 207.50 | 877,600 |
| Mar 15, 2024 | 206.37 | 211.01 | 206.37 | 209.21 | 207.18 | 1,388,700 |
| Mar 14, 2024 | 214.52 | 214.76 | 207.49 | 209.01 | 206.98 | 1,582,600 |
| Mar 13, 2024 | 217.66 | 218.49 | 214.49 | 215.75 | 213.65 | 541,000 |
| Mar 12, 2024 | 217.99 | 218.51 | 216.30 | 216.86 | 214.75 | 395,500 |
| Mar 11, 2024 | 216.84 | 218.91 | 215.92 | 218.53 | 216.40 | 512,900 |
| Mar 8, 2024 | 218.53 | 219.71 | 217.32 | 217.50 | 215.38 | 632,400 |
| Mar 7, 2024 | 218.45 | 219.70 | 217.34 | 218.36 | 216.24 | 576,000 |
| Mar 6, 2024 | 216.36 | 218.25 | 215.44 | 217.80 | 215.68 | 795,300 |
| Mar 5, 2024 | 219.47 | 221.14 | 216.12 | 216.15 | 214.05 | 835,500 |
| Mar 4, 2024 | 217.12 | 220.18 | 217.08 | 219.10 | 216.97 | 598,100 |
| Mar 1, 2024 | 215.66 | 218.16 | 214.53 | 218.00 | 215.88 | 795,900 |
| Feb 29, 2024 | 215.00 | 216.09 | 212.23 | 215.83 | 213.73 | 1,299,200 |
| Feb 28, 2024 | 215.66 | 215.71 | 213.86 | 214.80 | 212.71 | 642,900 |
| Feb 27, 2024 | 214.96 | 216.46 | 212.15 | 215.69 | 213.59 | 1,075,100 |
| Feb 26, 2024 | 0.72 Dividend | |||||
| Feb 26, 2024 | 218.91 | 221.10 | 214.90 | 215.47 | 213.37 | 1,239,800 |
| Feb 23, 2024 | 218.56 | 219.49 | 216.55 | 219.16 | 216.32 | 940,000 |
| Feb 22, 2024 | 217.51 | 218.32 | 214.04 | 217.77 | 214.94 | 979,600 |
| Feb 21, 2024 | 215.30 | 218.10 | 214.01 | 217.93 | 215.10 | 803,600 |
| Feb 20, 2024 | 215.29 | 217.78 | 214.71 | 215.67 | 212.87 | 857,200 |
| Feb 16, 2024 | 223.37 | 223.37 | 216.00 | 216.64 | 213.83 | 1,151,400 |
| Feb 15, 2024 | 227.00 | 229.46 | 218.00 | 222.13 | 219.25 | 1,064,000 |
| Feb 14, 2024 | 224.47 | 228.55 | 224.40 | 228.11 | 225.15 | 1,074,500 |
| Feb 13, 2024 | 226.45 | 226.99 | 221.98 | 223.33 | 220.43 | 625,200 |
| Feb 12, 2024 | 222.26 | 227.53 | 221.83 | 227.45 | 224.50 | 508,800 |
| Feb 9, 2024 | 222.73 | 223.61 | 222.18 | 222.59 | 219.70 | 386,800 |
| Feb 8, 2024 | 222.06 | 223.16 | 220.75 | 222.80 | 219.91 | 602,500 |
| Feb 7, 2024 | 223.77 | 224.42 | 222.65 | 223.71 | 220.81 | 505,900 |
| Feb 6, 2024 | 219.77 | 223.18 | 219.77 | 222.28 | 219.39 | 466,300 |
| Feb 5, 2024 | 220.57 | 221.33 | 218.85 | 219.64 | 216.79 | 582,200 |
| Feb 2, 2024 | 223.01 | 223.81 | 220.92 | 221.54 | 218.66 | 617,300 |
| Feb 1, 2024 | 218.28 | 224.32 | 213.28 | 224.29 | 221.38 | 765,900 |
| Jan 31, 2024 | 227.56 | 227.56 | 221.79 | 222.30 | 219.41 | 790,000 |
| Jan 30, 2024 | 227.58 | 228.22 | 225.54 | 226.35 | 223.41 | 440,300 |
| Jan 29, 2024 | 224.65 | 227.29 | 223.65 | 227.14 | 224.19 | 911,000 |
| Jan 26, 2024 | 228.58 | 229.54 | 224.78 | 224.92 | 222.00 | 641,500 |
| Jan 25, 2024 | 225.10 | 226.81 | 222.09 | 226.65 | 223.71 | 482,400 |
| Jan 24, 2024 | 226.87 | 228.39 | 223.07 | 223.35 | 220.45 | 555,300 |
| Jan 23, 2024 | 226.13 | 227.37 | 224.14 | 226.69 | 223.75 | 527,300 |
| Jan 22, 2024 | 226.28 | 228.43 | 224.86 | 225.77 | 222.84 | 478,300 |
| Jan 19, 2024 | 228.31 | 228.31 | 223.86 | 226.15 | 223.21 | 744,900 |
| Jan 18, 2024 | 221.38 | 228.11 | 220.42 | 227.32 | 224.37 | 834,700 |
| Jan 17, 2024 | 221.06 | 225.38 | 220.63 | 223.00 | 220.11 | 660,100 |
| Jan 16, 2024 | 221.94 | 222.96 | 220.17 | 221.77 | 218.89 | 1,024,000 |
| Jan 12, 2024 | 223.29 | 225.50 | 221.35 | 223.48 | 220.58 | 534,000 |
| Jan 11, 2024 | 225.21 | 225.21 | 220.61 | 222.97 | 220.08 | 510,200 |
Related Tickers
DGX Quest Diagnostics Incorporated
151.79
-1.45%
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
WAT Waters Corporation
380.35
+1.64%
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
ICLR ICON Public Limited Company
218.22
-0.51%
IQV IQVIA Holdings Inc.
203.27
-0.51%
RVTY Revvity, Inc.
113.88
-2.18%
QGEN Qiagen N.V.
44.68
-1.28%
MEDP Medpace Holdings, Inc.
350.87
-1.05%