Unlock stock picks and a broker-level newsfeed that powers Wall Street.
87.63
-0.65
(-0.74%)
At close: March 28 at 4:00:02 PM EDT
87.47
-0.16
(-0.18%)
After hours: March 28 at 7:56:20 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 87.85 | 88.38 | 87.23 | 87.63 | 87.63 | 6,320,200 |
| Mar 28, 2025 | 0.70 Dividend | |||||
| Mar 27, 2025 | 88.66 | 89.45 | 88.00 | 88.98 | 88.28 | 7,340,100 |
| Mar 26, 2025 | 88.63 | 89.16 | 88.02 | 88.23 | 87.54 | 7,460,400 |
| Mar 25, 2025 | 90.28 | 90.50 | 87.52 | 88.59 | 87.89 | 8,819,800 |
| Mar 24, 2025 | 90.69 | 90.84 | 89.70 | 90.13 | 89.42 | 5,420,400 |
| Mar 21, 2025 | 90.56 | 90.84 | 89.63 | 90.33 | 89.62 | 14,027,600 |
| Mar 20, 2025 | 92.00 | 92.00 | 90.29 | 91.22 | 90.50 | 10,469,600 |
| Mar 19, 2025 | 92.26 | 92.82 | 91.14 | 91.87 | 91.15 | 11,665,200 |
| Mar 18, 2025 | 93.67 | 93.72 | 91.74 | 92.21 | 91.48 | 12,259,300 |
| Mar 17, 2025 | 93.07 | 93.68 | 92.82 | 93.35 | 92.62 | 8,099,200 |
| Mar 14, 2025 | 92.31 | 93.30 | 92.12 | 93.07 | 92.34 | 7,788,600 |
| Mar 13, 2025 | 91.77 | 92.74 | 91.56 | 92.33 | 91.60 | 6,737,600 |
| Mar 12, 2025 | 92.89 | 93.00 | 90.35 | 91.51 | 90.79 | 6,301,000 |
| Mar 11, 2025 | 93.40 | 93.94 | 92.67 | 93.28 | 92.55 | 7,457,600 |
| Mar 10, 2025 | 94.58 | 96.25 | 93.55 | 93.80 | 93.06 | 10,771,700 |
| Mar 7, 2025 | 92.60 | 95.03 | 92.44 | 94.50 | 93.76 | 7,795,900 |
| Mar 6, 2025 | 93.74 | 93.98 | 92.09 | 93.13 | 92.40 | 5,339,800 |
| Mar 5, 2025 | 93.59 | 94.73 | 93.27 | 94.06 | 93.32 | 5,820,600 |
| Mar 4, 2025 | 94.75 | 95.57 | 92.95 | 93.03 | 92.30 | 7,644,300 |
| Mar 3, 2025 | 92.67 | 94.93 | 92.30 | 94.30 | 93.56 | 9,306,100 |
| Feb 28, 2025 | 91.55 | 92.40 | 90.30 | 92.02 | 91.30 | 7,685,300 |
| Feb 27, 2025 | 90.30 | 91.28 | 90.10 | 90.74 | 90.03 | 4,735,900 |
| Feb 26, 2025 | 90.46 | 91.19 | 90.00 | 90.58 | 89.87 | 5,108,500 |
| Feb 25, 2025 | 90.36 | 90.85 | 89.22 | 90.48 | 89.77 | 6,290,300 |
| Feb 24, 2025 | 89.54 | 91.07 | 89.12 | 90.17 | 89.46 | 7,158,500 |
| Feb 21, 2025 | 87.64 | 91.15 | 87.58 | 89.94 | 89.23 | 11,763,000 |
| Feb 20, 2025 | 86.77 | 88.27 | 86.35 | 87.94 | 87.25 | 5,804,300 |
| Feb 19, 2025 | 86.00 | 87.17 | 85.70 | 87.00 | 86.32 | 8,972,100 |
| Feb 18, 2025 | 87.96 | 88.44 | 85.06 | 86.07 | 85.39 | 14,516,700 |
| Feb 14, 2025 | 92.42 | 93.05 | 91.86 | 92.81 | 92.08 | 10,855,400 |
| Feb 13, 2025 | 91.27 | 92.48 | 90.87 | 92.20 | 91.47 | 5,991,000 |
| Feb 12, 2025 | 90.60 | 91.64 | 89.91 | 91.35 | 90.63 | 7,053,200 |
| Feb 11, 2025 | 90.84 | 91.47 | 90.50 | 91.20 | 90.48 | 6,534,800 |
| Feb 10, 2025 | 90.29 | 90.94 | 90.01 | 90.84 | 90.13 | 5,029,300 |
| Feb 7, 2025 | 91.12 | 91.17 | 89.55 | 90.01 | 89.30 | 6,349,400 |
| Feb 6, 2025 | 91.26 | 91.94 | 90.76 | 90.82 | 90.11 | 4,509,300 |
| Feb 5, 2025 | 91.27 | 92.07 | 90.68 | 91.69 | 90.97 | 5,181,100 |
| Feb 4, 2025 | 89.86 | 91.11 | 89.70 | 90.97 | 90.25 | 5,196,300 |
| Feb 3, 2025 | 90.27 | 91.21 | 89.25 | 90.53 | 89.82 | 5,800,300 |
| Jan 31, 2025 | 91.72 | 92.10 | 90.65 | 90.82 | 90.11 | 7,216,800 |
| Jan 30, 2025 | 91.72 | 92.82 | 91.46 | 91.99 | 91.27 | 5,101,600 |
| Jan 29, 2025 | 92.53 | 92.98 | 91.36 | 91.41 | 90.69 | 5,514,700 |
| Jan 28, 2025 | 92.46 | 93.08 | 91.67 | 91.98 | 91.26 | 7,961,100 |
| Jan 27, 2025 | 90.66 | 92.48 | 90.35 | 92.46 | 91.73 | 9,164,300 |
| Jan 24, 2025 | 89.11 | 90.30 | 88.82 | 90.19 | 89.48 | 7,349,500 |
| Jan 23, 2025 | 87.87 | 89.33 | 87.80 | 89.25 | 88.55 | 5,694,300 |
| Jan 22, 2025 | 88.24 | 88.46 | 87.42 | 87.84 | 87.15 | 5,222,900 |
| Jan 21, 2025 | 88.45 | 88.70 | 87.77 | 88.38 | 87.68 | 8,376,600 |
| Jan 17, 2025 | 87.25 | 88.63 | 87.05 | 88.08 | 87.39 | 9,578,900 |
| Jan 16, 2025 | 85.43 | 87.22 | 85.03 | 87.16 | 86.47 | 7,267,500 |
| Jan 15, 2025 | 83.92 | 85.89 | 83.92 | 85.40 | 84.73 | 12,261,100 |
| Jan 14, 2025 | 83.39 | 85.31 | 83.11 | 85.25 | 84.58 | 13,399,700 |
| Jan 13, 2025 | 80.91 | 82.12 | 80.01 | 81.79 | 81.15 | 6,487,700 |
| Jan 10, 2025 | 82.00 | 82.49 | 80.51 | 80.66 | 80.03 | 7,068,200 |
| Jan 8, 2025 | 80.41 | 83.22 | 80.35 | 82.68 | 82.03 | 11,153,800 |
| Jan 7, 2025 | 80.37 | 81.07 | 79.74 | 79.87 | 79.24 | 7,363,100 |
| Jan 6, 2025 | 80.52 | 81.14 | 79.66 | 79.84 | 79.21 | 7,886,200 |
| Jan 3, 2025 | 80.50 | 81.00 | 79.98 | 80.95 | 80.31 | 5,394,700 |
| Jan 2, 2025 | 80.37 | 80.67 | 79.86 | 80.22 | 79.59 | 5,574,900 |
| Dec 31, 2024 | 79.82 | 80.23 | 79.38 | 79.88 | 79.25 | 4,803,700 |
| Dec 30, 2024 | 80.20 | 80.37 | 79.29 | 79.61 | 78.98 | 5,136,200 |
| Dec 27, 2024 | 0.70 Dividend | |||||
| Dec 27, 2024 | 80.54 | 81.27 | 80.45 | 80.74 | 80.10 | 3,880,700 |
| Dec 26, 2024 | 81.31 | 81.77 | 81.22 | 81.60 | 80.26 | 3,319,500 |
| Dec 24, 2024 | 81.30 | 81.78 | 81.09 | 81.54 | 80.20 | 2,465,900 |
| Dec 23, 2024 | 80.69 | 81.60 | 80.42 | 81.40 | 80.07 | 7,421,300 |
| Dec 20, 2024 | 79.87 | 81.27 | 79.80 | 81.03 | 79.70 | 10,707,300 |
| Dec 19, 2024 | 79.79 | 80.59 | 79.52 | 79.99 | 78.68 | 7,190,300 |
| Dec 18, 2024 | 81.37 | 81.66 | 80.00 | 80.03 | 78.72 | 7,048,600 |
| Dec 17, 2024 | 80.96 | 82.29 | 80.69 | 81.37 | 80.04 | 8,021,400 |
| Dec 16, 2024 | 82.00 | 82.51 | 81.12 | 81.35 | 80.02 | 6,351,900 |
| Dec 13, 2024 | 82.84 | 82.94 | 81.88 | 82.48 | 81.13 | 4,301,500 |
| Dec 12, 2024 | 82.91 | 83.25 | 82.53 | 82.73 | 81.38 | 5,482,500 |
| Dec 11, 2024 | 83.40 | 83.97 | 82.89 | 82.92 | 81.56 | 6,125,600 |
| Dec 10, 2024 | 84.00 | 84.10 | 82.88 | 83.58 | 82.21 | 5,095,400 |
| Dec 9, 2024 | 84.13 | 84.41 | 83.66 | 83.96 | 82.58 | 5,015,000 |
| Dec 6, 2024 | 84.00 | 84.55 | 83.57 | 84.01 | 82.63 | 4,309,800 |
| Dec 5, 2024 | 84.57 | 85.34 | 84.00 | 84.14 | 82.76 | 6,967,700 |
| Dec 4, 2024 | 85.35 | 86.12 | 85.01 | 85.32 | 83.92 | 5,352,500 |
| Dec 3, 2024 | 86.51 | 86.53 | 85.48 | 85.71 | 84.31 | 4,979,100 |
| Dec 2, 2024 | 86.17 | 86.85 | 85.94 | 86.54 | 85.12 | 7,058,700 |
| Nov 29, 2024 | 85.65 | 86.75 | 85.53 | 86.54 | 85.12 | 3,543,200 |
| Nov 27, 2024 | 86.13 | 86.90 | 85.92 | 86.27 | 84.86 | 5,106,500 |
| Nov 26, 2024 | 86.34 | 86.56 | 85.02 | 85.68 | 84.28 | 5,702,500 |
| Nov 25, 2024 | 86.50 | 86.83 | 84.77 | 85.75 | 84.35 | 10,636,000 |
| Nov 22, 2024 | 84.79 | 86.30 | 84.62 | 86.21 | 84.80 | 6,532,100 |
| Nov 21, 2024 | 84.20 | 85.13 | 83.92 | 84.74 | 83.35 | 5,699,700 |
| Nov 20, 2024 | 84.73 | 84.98 | 83.55 | 84.11 | 82.73 | 7,389,100 |
| Nov 19, 2024 | 86.00 | 86.48 | 84.50 | 85.00 | 83.61 | 12,000,800 |
| Nov 18, 2024 | 87.50 | 88.72 | 87.00 | 87.59 | 86.16 | 10,341,900 |
| Nov 15, 2024 | 85.47 | 87.57 | 85.01 | 87.53 | 86.10 | 7,952,300 |
| Nov 14, 2024 | 87.70 | 88.15 | 85.90 | 86.00 | 84.59 | 7,956,100 |
| Nov 13, 2024 | 87.99 | 88.26 | 87.50 | 87.97 | 86.53 | 8,338,900 |
| Nov 12, 2024 | 88.23 | 88.82 | 87.80 | 88.30 | 86.85 | 7,202,700 |
| Nov 11, 2024 | 88.21 | 88.82 | 87.75 | 88.27 | 86.82 | 4,544,500 |
| Nov 8, 2024 | 88.36 | 88.69 | 87.57 | 87.72 | 86.28 | 8,137,700 |
| Nov 7, 2024 | 89.49 | 89.50 | 87.70 | 88.12 | 86.68 | 7,077,400 |
| Nov 6, 2024 | 91.87 | 92.03 | 88.90 | 90.11 | 88.63 | 6,281,700 |
| Nov 5, 2024 | 89.05 | 89.69 | 88.61 | 89.68 | 88.21 | 4,578,200 |
| Nov 4, 2024 | 90.03 | 90.52 | 89.22 | 89.31 | 87.85 | 4,513,600 |
| Nov 1, 2024 | 89.83 | 91.00 | 89.26 | 90.07 | 88.59 | 5,052,400 |
| Oct 31, 2024 | 89.83 | 89.93 | 88.99 | 89.25 | 87.79 | 6,955,600 |
| Oct 30, 2024 | 89.98 | 91.80 | 89.95 | 90.50 | 89.02 | 5,325,700 |
| Oct 29, 2024 | 90.37 | 91.43 | 90.31 | 90.32 | 88.84 | 7,279,700 |
| Oct 28, 2024 | 90.68 | 91.35 | 90.55 | 90.60 | 89.12 | 4,241,900 |
| Oct 25, 2024 | 91.14 | 91.60 | 90.13 | 90.59 | 89.11 | 3,446,900 |
| Oct 24, 2024 | 92.49 | 92.68 | 90.94 | 90.99 | 89.50 | 3,813,800 |
| Oct 23, 2024 | 90.74 | 92.39 | 90.68 | 92.27 | 90.76 | 6,842,200 |
| Oct 22, 2024 | 90.70 | 91.34 | 89.98 | 91.12 | 89.63 | 4,400,200 |
| Oct 21, 2024 | 92.00 | 92.05 | 90.78 | 91.03 | 89.54 | 4,411,500 |
| Oct 18, 2024 | 89.97 | 92.25 | 89.84 | 92.24 | 90.73 | 7,355,500 |
| Oct 17, 2024 | 90.15 | 90.15 | 89.63 | 89.79 | 88.32 | 5,392,700 |
| Oct 16, 2024 | 89.82 | 90.24 | 89.49 | 89.99 | 88.52 | 3,773,300 |
| Oct 15, 2024 | 90.05 | 90.50 | 89.44 | 89.84 | 88.37 | 4,173,700 |
| Oct 14, 2024 | 89.53 | 90.06 | 89.15 | 90.01 | 88.54 | 3,849,200 |
| Oct 11, 2024 | 88.98 | 89.59 | 88.91 | 89.36 | 87.90 | 4,482,700 |
| Oct 10, 2024 | 89.26 | 89.44 | 88.79 | 88.85 | 87.39 | 3,219,800 |
| Oct 9, 2024 | 87.96 | 88.44 | 87.67 | 88.35 | 86.90 | 2,773,500 |
| Oct 8, 2024 | 87.32 | 88.56 | 87.23 | 88.14 | 86.70 | 4,608,700 |
| Oct 7, 2024 | 87.86 | 87.98 | 86.88 | 87.04 | 85.61 | 3,794,500 |
| Oct 4, 2024 | 87.96 | 88.29 | 87.21 | 88.26 | 86.81 | 3,598,500 |
| Oct 3, 2024 | 89.02 | 89.24 | 87.66 | 87.77 | 86.33 | 3,435,000 |
| Oct 2, 2024 | 89.54 | 89.69 | 88.99 | 89.12 | 87.66 | 4,438,900 |
| Oct 1, 2024 | 90.25 | 90.35 | 89.21 | 90.00 | 88.53 | 4,907,100 |
| Sep 30, 2024 | 89.48 | 90.10 | 89.02 | 90.03 | 88.56 | 4,784,900 |
| Sep 27, 2024 | 0.70 Dividend | |||||
| Sep 27, 2024 | 89.36 | 90.02 | 89.11 | 89.32 | 87.86 | 5,232,500 |
| Sep 26, 2024 | 89.08 | 89.57 | 88.51 | 89.45 | 87.30 | 6,321,000 |
| Sep 25, 2024 | 90.17 | 90.40 | 89.19 | 89.39 | 87.24 | 3,944,400 |
| Sep 24, 2024 | 89.73 | 90.29 | 89.15 | 89.76 | 87.60 | 7,657,600 |
| Sep 23, 2024 | 89.54 | 90.05 | 89.01 | 89.86 | 87.70 | 6,324,400 |
| Sep 20, 2024 | 89.48 | 89.59 | 88.74 | 89.34 | 87.19 | 25,452,900 |
| Sep 19, 2024 | 88.69 | 89.95 | 88.55 | 89.47 | 87.32 | 9,374,600 |
| Sep 18, 2024 | 88.03 | 88.51 | 87.67 | 88.13 | 86.01 | 7,691,400 |
| Sep 17, 2024 | 90.00 | 90.24 | 88.04 | 88.63 | 86.50 | 7,012,300 |
| Sep 16, 2024 | 90.00 | 90.24 | 89.44 | 90.11 | 87.94 | 5,620,300 |
| Sep 13, 2024 | 90.06 | 90.52 | 89.89 | 90.00 | 87.83 | 5,209,400 |
| Sep 12, 2024 | 90.26 | 90.56 | 89.20 | 90.00 | 87.83 | 4,856,500 |
| Sep 11, 2024 | 90.67 | 90.67 | 88.82 | 90.35 | 88.17 | 5,805,800 |
| Sep 10, 2024 | 90.76 | 91.12 | 90.20 | 90.99 | 88.80 | 5,628,100 |
| Sep 9, 2024 | 90.00 | 91.15 | 89.88 | 90.62 | 88.44 | 8,643,000 |
| Sep 6, 2024 | 89.72 | 90.54 | 89.30 | 89.89 | 87.73 | 7,116,500 |
| Sep 5, 2024 | 91.16 | 91.18 | 89.10 | 89.39 | 87.24 | 7,007,400 |
| Sep 4, 2024 | 88.80 | 91.49 | 88.80 | 91.03 | 88.84 | 8,953,500 |
| Sep 3, 2024 | 88.27 | 89.36 | 88.07 | 88.96 | 86.82 | 4,745,300 |
| Aug 30, 2024 | 88.33 | 88.60 | 87.23 | 88.58 | 86.45 | 7,940,100 |
| Aug 29, 2024 | 88.89 | 88.94 | 88.02 | 88.19 | 86.07 | 5,024,400 |
| Aug 28, 2024 | 88.97 | 89.14 | 87.95 | 88.33 | 86.20 | 5,230,600 |
| Aug 27, 2024 | 89.56 | 89.72 | 88.08 | 88.80 | 86.66 | 4,174,700 |
| Aug 26, 2024 | 88.60 | 90.13 | 88.12 | 89.34 | 87.19 | 5,948,200 |
| Aug 23, 2024 | 88.26 | 88.50 | 87.71 | 88.35 | 86.22 | 4,843,500 |
| Aug 22, 2024 | 87.91 | 89.24 | 87.55 | 87.83 | 85.72 | 8,429,600 |
| Aug 21, 2024 | 85.93 | 87.57 | 85.87 | 87.54 | 85.43 | 10,608,300 |
| Aug 20, 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 83.32 | 10,841,600 |
| Aug 19, 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 82.78 | 7,492,800 |
| Aug 16, 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 82.56 | 5,374,800 |
| Aug 15, 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 81.64 | 6,743,500 |
| Aug 14, 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 79.77 | 5,612,900 |
| Aug 13, 2024 | 81.41 | 82.37 | 81.11 | 82.27 | 80.29 | 3,704,800 |
| Aug 12, 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 79.24 | 4,502,200 |
| Aug 9, 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 80.06 | 3,094,300 |
| Aug 8, 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 80.23 | 4,088,200 |
| Aug 7, 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 79.14 | 5,596,600 |
| Aug 6, 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 78.84 | 5,514,000 |
| Aug 5, 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 78.40 | 7,503,200 |
| Aug 2, 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 79.55 | 5,057,900 |
| Aug 1, 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 78.55 | 4,873,100 |
| Jul 31, 2024 | 80.36 | 80.99 | 78.97 | 80.32 | 78.39 | 7,573,200 |
| Jul 30, 2024 | 79.72 | 81.00 | 79.70 | 80.81 | 78.86 | 6,568,400 |
| Jul 29, 2024 | 79.00 | 80.39 | 78.60 | 80.00 | 78.07 | 6,551,400 |
| Jul 26, 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 76.81 | 4,574,700 |
| Jul 25, 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 76.57 | 6,357,000 |
| Jul 24, 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 78.04 | 5,658,500 |
| Jul 23, 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 77.49 | 5,022,800 |
| Jul 22, 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 77.39 | 5,904,400 |
| Jul 19, 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 77.57 | 9,292,800 |
| Jul 18, 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 79.25 | 8,427,800 |
| Jul 17, 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 79.30 | 9,848,100 |
| Jul 16, 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 76.22 | 6,811,000 |
| Jul 15, 2024 | 77.82 | 78.01 | 76.96 | 77.08 | 75.22 | 4,497,800 |
| Jul 12, 2024 | 78.20 | 78.66 | 77.82 | 77.95 | 76.07 | 5,661,400 |
| Jul 11, 2024 | 77.43 | 78.21 | 77.19 | 78.07 | 76.19 | 6,224,600 |
| Jul 10, 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 75.20 | 6,736,300 |
| Jul 9, 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 75.03 | 6,142,600 |
| Jul 8, 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 74.99 | 5,606,500 |
| Jul 5, 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 75.74 | 4,370,000 |
| Jul 3, 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 75.31 | 2,838,400 |
| Jul 2, 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 75.51 | 7,111,800 |
| Jul 1, 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 75.26 | 7,111,800 |
| Jun 28, 2024 | 0.70 Dividend | |||||
| Jun 28, 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 76.82 | 8,917,200 |
| Jun 27, 2024 | 80.00 | 80.07 | 78.71 | 79.33 | 76.74 | 8,044,800 |
| Jun 26, 2024 | 79.50 | 80.23 | 79.17 | 80.05 | 77.43 | 5,737,600 |
| Jun 25, 2024 | 81.19 | 81.24 | 79.71 | 80.41 | 77.78 | 5,327,200 |
| Jun 24, 2024 | 81.76 | 81.98 | 80.74 | 81.04 | 78.39 | 6,798,700 |
| Jun 21, 2024 | 80.17 | 81.71 | 79.93 | 81.64 | 78.97 | 11,096,000 |
| Jun 20, 2024 | 79.16 | 80.35 | 78.95 | 80.17 | 77.55 | 7,139,700 |
| Jun 18, 2024 | 79.92 | 80.35 | 79.17 | 79.75 | 77.14 | 7,011,900 |
| Jun 17, 2024 | 80.26 | 80.50 | 79.26 | 79.95 | 77.34 | 5,435,400 |
| Jun 14, 2024 | 81.15 | 81.54 | 80.52 | 81.04 | 78.39 | 3,689,000 |
| Jun 13, 2024 | 82.00 | 82.00 | 80.85 | 81.66 | 78.99 | 5,934,400 |
| Jun 12, 2024 | 82.27 | 82.93 | 81.92 | 82.23 | 79.54 | 5,549,100 |
| Jun 11, 2024 | 83.04 | 83.04 | 81.87 | 81.95 | 79.27 | 5,340,400 |
| Jun 10, 2024 | 83.72 | 83.95 | 82.61 | 83.14 | 80.42 | 4,966,500 |
| Jun 7, 2024 | 82.25 | 84.22 | 82.16 | 84.07 | 81.32 | 7,038,900 |
| Jun 6, 2024 | 82.43 | 82.97 | 81.86 | 82.34 | 79.65 | 7,366,600 |
| Jun 5, 2024 | 83.10 | 83.18 | 81.72 | 82.31 | 79.62 | 7,058,300 |
| Jun 4, 2024 | 81.78 | 83.38 | 81.51 | 83.27 | 80.55 | 6,331,200 |
| Jun 3, 2024 | 81.51 | 82.47 | 81.12 | 82.12 | 79.44 | 6,151,100 |
| May 31, 2024 | 80.72 | 81.48 | 80.62 | 81.37 | 78.71 | 11,406,000 |
| May 30, 2024 | 80.97 | 81.40 | 80.46 | 80.60 | 77.97 | 8,871,600 |
| May 29, 2024 | 81.34 | 81.94 | 80.75 | 81.49 | 78.83 | 7,910,500 |
| May 28, 2024 | 82.13 | 82.74 | 81.87 | 82.00 | 79.32 | 7,479,000 |
| May 24, 2024 | 80.99 | 82.35 | 80.88 | 82.29 | 79.60 | 8,732,300 |
| May 23, 2024 | 83.57 | 84.11 | 81.22 | 81.38 | 78.72 | 10,712,300 |
| May 22, 2024 | 84.88 | 85.90 | 84.88 | 85.76 | 82.96 | 8,527,900 |
| May 21, 2024 | 84.54 | 85.29 | 84.50 | 85.17 | 82.39 | 4,131,600 |
| May 20, 2024 | 85.42 | 85.85 | 84.45 | 84.51 | 81.75 | 5,513,000 |
| May 17, 2024 | 85.83 | 86.17 | 85.10 | 85.92 | 83.11 | 8,236,300 |
| May 16, 2024 | 84.74 | 85.72 | 84.61 | 85.64 | 82.84 | 5,506,800 |
| May 15, 2024 | 84.69 | 84.89 | 83.69 | 84.72 | 81.95 | 6,227,200 |
| May 14, 2024 | 83.73 | 84.61 | 83.62 | 84.30 | 81.54 | 4,053,700 |
| May 13, 2024 | 83.10 | 83.85 | 83.07 | 83.52 | 80.79 | 4,950,800 |
| May 10, 2024 | 83.00 | 83.06 | 82.28 | 82.84 | 80.13 | 4,217,700 |
| May 9, 2024 | 81.66 | 82.78 | 81.57 | 82.76 | 80.05 | 5,545,600 |
| May 8, 2024 | 81.48 | 82.02 | 81.37 | 81.55 | 78.88 | 4,175,600 |
| May 7, 2024 | 82.18 | 82.28 | 81.67 | 81.90 | 79.22 | 4,939,700 |
| May 6, 2024 | 82.52 | 82.56 | 81.26 | 81.76 | 79.09 | 3,676,100 |
| May 3, 2024 | 81.07 | 81.92 | 81.01 | 81.69 | 79.02 | 4,987,200 |
| May 2, 2024 | 81.44 | 81.73 | 80.13 | 80.92 | 78.27 | 6,338,700 |
| May 1, 2024 | 79.99 | 81.73 | 79.99 | 80.89 | 78.25 | 5,366,100 |
| Apr 30, 2024 | 80.02 | 80.68 | 79.76 | 80.24 | 77.62 | 6,487,200 |
| Apr 29, 2024 | 79.62 | 81.12 | 79.52 | 80.86 | 78.22 | 6,029,700 |
| Apr 26, 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 77.13 | 5,024,900 |
| Apr 25, 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 76.66 | 5,624,100 |
| Apr 24, 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 77.75 | 5,028,900 |
| Apr 23, 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 78.63 | 5,296,200 |
| Apr 22, 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 77.94 | 4,962,600 |
| Apr 19, 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 76.88 | 6,756,900 |
| Apr 18, 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 76.60 | 6,065,600 |
| Apr 17, 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 76.50 | 5,640,100 |
| Apr 16, 2024 | 80.34 | 80.49 | 78.79 | 79.25 | 76.66 | 7,674,500 |
| Apr 15, 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 77.61 | 7,500,200 |
| Apr 12, 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 77.51 | 6,562,700 |
| Apr 11, 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 79.48 | 5,241,200 |
| Apr 10, 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 79.64 | 6,509,400 |
| Apr 9, 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 81.06 | 5,681,100 |
| Apr 8, 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 80.20 | 8,725,300 |
| Apr 5, 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 81.80 | 4,935,800 |
| Apr 4, 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 81.18 | 6,797,100 |
| Apr 3, 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 82.22 | 5,887,400 |
| Apr 2, 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 82.42 | 6,007,200 |
| Apr 1, 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 84.18 | 4,727,300 |
Related Tickers
BSX Boston Scientific Corporation
99.36
-1.43%
ABT Abbott Laboratories
130.82
-0.40%
SYK Stryker Corporation
364.50
-0.83%
EW Edwards Lifesciences Corporation
70.91
-0.39%
DXCM DexCom, Inc.
67.74
-2.49%
ZBH Zimmer Biomet Holdings, Inc.
112.26
+0.10%
PHG Koninklijke Philips N.V.
25.64
-0.19%
TMDX TransMedics Group, Inc.
68.58
-2.64%
PODD Insulet Corporation
258.75
-0.58%
GMED Globus Medical, Inc.
72.55
-1.51%