NYSE - Delayed Quote USD
Snap-on Incorporated (SNA)
310.00
-9.19
(-2.88%)
At close: June 13 at 4:00:02 PM EDT
310.72
+0.72
+(0.23%)
After hours: June 13 at 6:10:12 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 316.37 | 317.33 | 308.80 | 310.00 | 310.00 | 318,900 |
Jun 12, 2025 | 318.77 | 320.43 | 317.78 | 319.19 | 319.19 | 229,300 |
Jun 11, 2025 | 322.25 | 322.72 | 319.07 | 320.72 | 320.72 | 256,300 |
Jun 10, 2025 | 321.30 | 323.68 | 319.18 | 322.09 | 322.09 | 242,500 |
Jun 9, 2025 | 323.05 | 323.30 | 320.04 | 320.76 | 320.76 | 254,100 |
Jun 6, 2025 | 323.37 | 323.65 | 320.45 | 321.67 | 321.67 | 207,700 |
Jun 5, 2025 | 321.24 | 321.24 | 317.59 | 319.02 | 319.02 | 226,800 |
Jun 4, 2025 | 322.69 | 322.81 | 319.94 | 320.09 | 320.09 | 287,000 |
Jun 3, 2025 | 316.05 | 321.45 | 315.20 | 321.08 | 321.08 | 251,100 |
Jun 2, 2025 | 319.90 | 319.90 | 314.09 | 316.49 | 316.49 | 363,700 |
May 30, 2025 | 320.50 | 322.14 | 317.89 | 320.75 | 320.75 | 631,500 |
May 29, 2025 | 323.00 | 323.77 | 320.48 | 322.36 | 322.36 | 235,500 |
May 28, 2025 | 326.15 | 326.18 | 320.20 | 320.32 | 320.32 | 268,400 |
May 27, 2025 | 324.00 | 326.07 | 319.46 | 325.76 | 325.76 | 261,900 |
May 23, 2025 | 317.09 | 320.57 | 317.09 | 319.29 | 319.29 | 289,700 |
May 22, 2025 | 321.59 | 323.44 | 317.95 | 321.14 | 321.14 | 231,000 |
May 21, 2025 | 325.73 | 328.59 | 321.88 | 322.12 | 322.12 | 370,200 |
May 20, 2025 | 2.14 Dividend | |||||
May 20, 2025 | 328.50 | 329.30 | 326.22 | 326.73 | 326.73 | 214,000 |
May 19, 2025 | 328.76 | 332.45 | 327.90 | 331.92 | 329.78 | 257,000 |
May 16, 2025 | 328.46 | 332.01 | 327.06 | 331.73 | 329.59 | 271,200 |
May 15, 2025 | 325.01 | 328.78 | 323.78 | 327.89 | 325.78 | 228,900 |
May 14, 2025 | 325.58 | 325.91 | 321.28 | 325.08 | 322.98 | 299,200 |
May 13, 2025 | 326.84 | 329.69 | 325.46 | 327.32 | 325.21 | 287,600 |
May 12, 2025 | 325.75 | 326.99 | 322.77 | 326.99 | 324.88 | 261,400 |
May 9, 2025 | 316.76 | 319.24 | 313.89 | 315.66 | 313.62 | 158,500 |
May 8, 2025 | 317.23 | 322.59 | 313.97 | 316.95 | 314.91 | 325,300 |
May 7, 2025 | 313.04 | 316.26 | 311.20 | 314.66 | 312.63 | 334,600 |
May 6, 2025 | 311.01 | 313.78 | 309.57 | 311.42 | 309.41 | 314,100 |
May 5, 2025 | 315.63 | 317.99 | 313.10 | 313.76 | 311.74 | 275,400 |
May 2, 2025 | 316.51 | 318.49 | 314.35 | 316.95 | 314.91 | 326,900 |
May 1, 2025 | 314.70 | 316.09 | 311.48 | 311.71 | 309.70 | 335,000 |
Apr 30, 2025 | 307.42 | 314.61 | 301.76 | 313.81 | 311.79 | 605,100 |
Apr 29, 2025 | 308.50 | 310.30 | 306.55 | 309.69 | 307.69 | 311,200 |
Apr 28, 2025 | 310.64 | 313.75 | 307.02 | 309.79 | 307.79 | 393,700 |
Apr 25, 2025 | 309.86 | 311.04 | 305.80 | 308.76 | 306.77 | 263,000 |
Apr 24, 2025 | 304.55 | 311.30 | 303.36 | 310.74 | 308.74 | 343,700 |
Apr 23, 2025 | 308.45 | 313.37 | 302.35 | 304.55 | 302.59 | 454,200 |
Apr 22, 2025 | 295.15 | 303.67 | 294.92 | 301.33 | 299.39 | 399,000 |
Apr 21, 2025 | 305.16 | 305.57 | 289.81 | 292.36 | 290.48 | 632,800 |
Apr 17, 2025 | 315.64 | 320.10 | 301.18 | 305.44 | 303.47 | 1,850,000 |
Apr 16, 2025 | 334.98 | 339.11 | 328.93 | 332.00 | 329.86 | 586,100 |
Apr 15, 2025 | 336.91 | 342.32 | 336.44 | 337.07 | 334.90 | 420,800 |
Apr 14, 2025 | 340.11 | 341.48 | 333.52 | 336.89 | 334.72 | 371,900 |
Apr 11, 2025 | 320.78 | 340.60 | 319.45 | 336.17 | 334.00 | 611,200 |
Apr 10, 2025 | 324.53 | 325.27 | 311.37 | 322.36 | 320.28 | 334,700 |
Apr 9, 2025 | 305.79 | 331.81 | 303.93 | 329.88 | 327.75 | 583,900 |
Apr 8, 2025 | 318.55 | 320.98 | 304.68 | 309.39 | 307.40 | 578,700 |
Apr 7, 2025 | 307.89 | 320.84 | 300.82 | 310.77 | 308.77 | 618,100 |
Apr 4, 2025 | 320.86 | 322.70 | 313.32 | 314.99 | 312.96 | 649,000 |
Apr 3, 2025 | 331.44 | 336.57 | 324.92 | 327.45 | 325.34 | 571,400 |
Apr 2, 2025 | 336.16 | 343.43 | 336.05 | 342.20 | 339.99 | 302,400 |
Apr 1, 2025 | 334.79 | 339.58 | 332.10 | 339.58 | 337.39 | 358,800 |
Mar 31, 2025 | 330.69 | 339.93 | 328.11 | 337.01 | 334.84 | 415,000 |
Mar 28, 2025 | 335.40 | 337.77 | 327.66 | 329.31 | 327.19 | 280,000 |
Mar 27, 2025 | 338.06 | 338.06 | 332.38 | 335.29 | 333.13 | 308,300 |
Mar 26, 2025 | 337.37 | 340.84 | 336.11 | 337.45 | 335.27 | 238,200 |
Mar 25, 2025 | 337.53 | 337.87 | 333.13 | 335.92 | 333.75 | 289,700 |
Mar 24, 2025 | 330.95 | 337.80 | 330.86 | 337.36 | 335.18 | 411,800 |
Mar 21, 2025 | 327.30 | 327.97 | 322.25 | 327.97 | 325.86 | 1,763,800 |
Mar 20, 2025 | 330.26 | 333.39 | 328.78 | 329.87 | 327.74 | 427,400 |
Mar 19, 2025 | 329.10 | 334.19 | 327.95 | 332.78 | 330.63 | 343,200 |
Mar 18, 2025 | 328.22 | 330.98 | 326.46 | 329.26 | 327.14 | 391,000 |
Mar 17, 2025 | 330.15 | 332.52 | 328.01 | 329.24 | 327.12 | 363,200 |
Mar 14, 2025 | 327.21 | 332.67 | 325.00 | 331.84 | 329.70 | 357,700 |
Mar 13, 2025 | 326.12 | 329.63 | 322.95 | 324.09 | 322.00 | 366,600 |
Mar 12, 2025 | 337.76 | 337.76 | 324.54 | 325.61 | 323.51 | 554,600 |
Mar 11, 2025 | 339.16 | 340.74 | 332.14 | 335.73 | 333.57 | 459,700 |
Mar 10, 2025 | 339.32 | 347.84 | 336.14 | 339.45 | 337.26 | 414,100 |
Mar 7, 2025 | 333.78 | 342.99 | 329.50 | 342.05 | 339.84 | 362,000 |
Mar 6, 2025 | 332.11 | 334.78 | 329.00 | 334.34 | 332.18 | 261,100 |
Mar 5, 2025 | 329.43 | 335.54 | 329.33 | 333.82 | 331.67 | 326,700 |
Mar 4, 2025 | 330.87 | 333.84 | 324.83 | 329.43 | 327.31 | 391,000 |
Mar 3, 2025 | 342.31 | 343.74 | 332.28 | 334.08 | 331.93 | 395,200 |
Feb 28, 2025 | 338.59 | 341.22 | 334.78 | 341.17 | 338.97 | 370,300 |
Feb 27, 2025 | 338.69 | 341.88 | 335.43 | 336.92 | 334.75 | 449,700 |
Feb 26, 2025 | 341.24 | 345.90 | 338.54 | 339.06 | 336.87 | 305,300 |
Feb 25, 2025 | 336.05 | 342.15 | 334.20 | 341.52 | 339.32 | 467,400 |
Feb 24, 2025 | 2.14 Dividend | |||||
Feb 24, 2025 | 334.65 | 338.26 | 332.70 | 335.98 | 333.81 | 293,100 |
Feb 21, 2025 | 339.25 | 341.54 | 333.58 | 335.88 | 331.59 | 315,600 |
Feb 20, 2025 | 340.58 | 341.97 | 337.35 | 338.49 | 334.16 | 263,300 |
Feb 19, 2025 | 342.43 | 342.83 | 339.26 | 342.34 | 337.97 | 459,000 |
Feb 18, 2025 | 339.38 | 342.87 | 335.71 | 342.84 | 338.46 | 342,800 |
Feb 14, 2025 | 340.75 | 341.98 | 336.53 | 338.92 | 334.59 | 330,500 |
Feb 13, 2025 | 335.67 | 340.25 | 333.24 | 339.73 | 335.39 | 294,500 |
Feb 12, 2025 | 333.47 | 336.58 | 331.67 | 334.89 | 330.61 | 353,400 |
Feb 11, 2025 | 340.15 | 341.48 | 336.54 | 337.34 | 333.03 | 424,100 |
Feb 10, 2025 | 340.86 | 341.90 | 336.11 | 340.61 | 336.26 | 333,700 |
Feb 7, 2025 | 341.08 | 342.71 | 335.86 | 338.52 | 334.19 | 450,400 |
Feb 6, 2025 | 346.26 | 346.26 | 330.49 | 339.84 | 335.50 | 697,800 |
Feb 5, 2025 | 355.38 | 358.63 | 352.66 | 356.10 | 351.55 | 629,200 |
Feb 4, 2025 | 351.01 | 357.68 | 351.01 | 355.75 | 351.20 | 397,200 |
Feb 3, 2025 | 349.44 | 355.56 | 347.44 | 352.05 | 347.55 | 421,500 |
Jan 31, 2025 | 362.56 | 365.78 | 354.43 | 355.15 | 350.61 | 393,900 |
Jan 30, 2025 | 356.97 | 360.58 | 355.35 | 358.62 | 354.04 | 290,800 |
Jan 29, 2025 | 352.84 | 356.18 | 351.40 | 353.04 | 348.53 | 264,900 |
Jan 28, 2025 | 351.44 | 354.61 | 350.50 | 352.59 | 348.08 | 202,000 |
Jan 27, 2025 | 349.35 | 353.84 | 349.35 | 352.66 | 348.15 | 293,000 |
Jan 24, 2025 | 349.78 | 350.74 | 347.46 | 350.48 | 346.00 | 224,600 |
Jan 23, 2025 | 351.31 | 351.91 | 348.11 | 350.81 | 346.33 | 270,700 |
Jan 22, 2025 | 353.41 | 353.70 | 349.93 | 351.60 | 347.11 | 304,700 |
Jan 21, 2025 | 351.37 | 355.88 | 351.37 | 354.18 | 349.65 | 421,200 |
Jan 17, 2025 | 347.63 | 350.17 | 345.88 | 348.50 | 344.05 | 1,131,700 |
Jan 16, 2025 | 346.87 | 350.00 | 342.81 | 345.60 | 341.18 | 468,900 |
Jan 15, 2025 | 345.83 | 346.95 | 344.01 | 346.12 | 341.70 | 382,900 |
Jan 14, 2025 | 341.04 | 342.20 | 336.96 | 340.31 | 335.96 | 378,500 |
Jan 13, 2025 | 330.99 | 339.71 | 328.59 | 339.20 | 334.87 | 407,400 |
Jan 10, 2025 | 333.17 | 334.56 | 331.48 | 332.53 | 328.28 | 332,200 |
Jan 8, 2025 | 334.70 | 337.69 | 332.77 | 336.82 | 332.52 | 343,600 |
Jan 7, 2025 | 333.93 | 336.94 | 332.80 | 335.66 | 331.37 | 330,300 |
Jan 6, 2025 | 335.67 | 337.00 | 333.14 | 334.58 | 330.30 | 365,200 |
Jan 3, 2025 | 334.87 | 336.91 | 333.06 | 336.07 | 331.78 | 343,800 |
Jan 2, 2025 | 342.18 | 343.03 | 334.90 | 335.11 | 330.83 | 350,600 |
Dec 31, 2024 | 340.91 | 342.11 | 338.96 | 339.48 | 335.14 | 232,800 |
Dec 30, 2024 | 340.44 | 341.66 | 336.47 | 339.96 | 335.62 | 166,300 |
Dec 27, 2024 | 346.91 | 347.22 | 341.54 | 343.55 | 339.16 | 149,800 |
Dec 26, 2024 | 343.62 | 347.29 | 343.62 | 346.68 | 342.25 | 281,000 |
Dec 24, 2024 | 343.47 | 346.34 | 343.47 | 345.43 | 341.02 | 158,000 |
Dec 23, 2024 | 341.33 | 345.05 | 340.19 | 344.37 | 339.97 | 752,300 |
Dec 20, 2024 | 338.45 | 344.71 | 336.70 | 343.65 | 339.26 | 1,521,500 |
Dec 19, 2024 | 340.91 | 343.04 | 337.36 | 337.67 | 333.36 | 371,100 |
Dec 18, 2024 | 349.26 | 352.18 | 338.20 | 338.27 | 333.95 | 390,100 |
Dec 17, 2024 | 350.29 | 352.73 | 347.25 | 348.82 | 344.36 | 328,700 |
Dec 16, 2024 | 354.16 | 356.38 | 350.58 | 352.19 | 347.69 | 454,700 |
Dec 13, 2024 | 355.24 | 356.04 | 352.79 | 355.11 | 350.57 | 263,900 |
Dec 12, 2024 | 355.32 | 357.55 | 355.00 | 355.64 | 351.10 | 255,900 |
Dec 11, 2024 | 357.16 | 357.20 | 355.11 | 355.83 | 351.28 | 386,200 |
Dec 10, 2024 | 354.65 | 358.19 | 351.35 | 354.78 | 350.25 | 395,700 |
Dec 9, 2024 | 358.08 | 359.60 | 352.88 | 354.60 | 350.07 | 453,200 |
Dec 6, 2024 | 361.96 | 363.10 | 355.63 | 357.77 | 353.20 | 433,000 |
Dec 5, 2024 | 361.96 | 363.56 | 359.31 | 361.36 | 356.74 | 332,000 |
Dec 4, 2024 | 364.01 | 366.84 | 361.66 | 362.86 | 358.22 | 265,600 |
Dec 3, 2024 | 366.69 | 368.54 | 362.26 | 365.10 | 360.43 | 271,300 |
Dec 2, 2024 | 370.43 | 371.12 | 366.64 | 366.88 | 362.19 | 327,500 |
Nov 29, 2024 | 369.23 | 371.98 | 369.11 | 369.69 | 364.97 | 181,200 |
Nov 27, 2024 | 371.92 | 373.90 | 369.01 | 369.23 | 364.51 | 273,000 |
Nov 26, 2024 | 369.01 | 372.03 | 367.66 | 371.35 | 366.61 | 442,500 |
Nov 25, 2024 | 367.50 | 372.94 | 367.50 | 370.64 | 365.90 | 584,300 |
Nov 22, 2024 | 362.14 | 367.12 | 361.07 | 365.97 | 361.29 | 593,000 |
Nov 21, 2024 | 2.14 Dividend | |||||
Nov 21, 2024 | 356.05 | 361.78 | 356.05 | 361.40 | 356.78 | 354,600 |
Nov 20, 2024 | 355.78 | 358.19 | 353.04 | 357.83 | 351.15 | 420,800 |
Nov 19, 2024 | 353.34 | 356.23 | 352.00 | 354.74 | 348.11 | 393,900 |
Nov 18, 2024 | 357.25 | 359.31 | 356.65 | 357.34 | 350.66 | 272,400 |
Nov 15, 2024 | 357.82 | 362.60 | 356.71 | 357.06 | 350.39 | 342,500 |
Nov 14, 2024 | 360.51 | 360.91 | 356.93 | 357.79 | 351.11 | 397,600 |
Nov 13, 2024 | 361.85 | 365.35 | 361.25 | 361.26 | 354.51 | 295,800 |
Nov 12, 2024 | 361.15 | 363.49 | 360.08 | 360.35 | 353.62 | 471,400 |
Nov 11, 2024 | 361.63 | 363.20 | 360.19 | 361.85 | 355.09 | 374,800 |
Nov 8, 2024 | 355.87 | 360.41 | 354.13 | 359.27 | 352.56 | 356,800 |
Nov 7, 2024 | 353.82 | 355.05 | 350.21 | 353.13 | 346.53 | 347,000 |
Nov 6, 2024 | 347.54 | 355.56 | 347.32 | 354.24 | 347.62 | 515,400 |
Nov 5, 2024 | 328.38 | 334.37 | 325.19 | 334.18 | 327.94 | 272,600 |
Nov 4, 2024 | 330.14 | 334.12 | 329.68 | 331.04 | 324.86 | 231,100 |
Nov 1, 2024 | 330.48 | 332.96 | 328.87 | 330.29 | 324.12 | 253,900 |
Oct 31, 2024 | 332.94 | 334.21 | 330.01 | 330.13 | 323.96 | 545,200 |
Oct 30, 2024 | 333.54 | 337.72 | 332.68 | 333.05 | 326.83 | 422,000 |
Oct 29, 2024 | 329.96 | 335.50 | 328.32 | 333.48 | 327.25 | 376,000 |
Oct 28, 2024 | 330.63 | 334.39 | 329.42 | 332.59 | 326.38 | 379,500 |
Oct 25, 2024 | 328.00 | 328.43 | 324.63 | 326.58 | 320.48 | 222,100 |
Oct 24, 2024 | 325.00 | 327.80 | 323.22 | 325.65 | 319.57 | 563,500 |
Oct 23, 2024 | 323.68 | 325.50 | 321.27 | 325.24 | 319.16 | 389,000 |
Oct 22, 2024 | 325.57 | 325.57 | 322.05 | 323.31 | 317.27 | 335,000 |
Oct 21, 2024 | 325.16 | 327.86 | 323.33 | 325.99 | 319.90 | 505,800 |
Oct 18, 2024 | 330.00 | 330.51 | 322.53 | 326.09 | 320.00 | 1,420,100 |
Oct 17, 2024 | 305.50 | 328.45 | 304.47 | 327.79 | 321.67 | 927,800 |
Oct 16, 2024 | 296.30 | 299.75 | 296.30 | 298.08 | 292.51 | 543,100 |
Oct 15, 2024 | 297.82 | 302.64 | 295.44 | 295.68 | 290.16 | 693,200 |
Oct 14, 2024 | 291.19 | 296.85 | 291.15 | 296.60 | 291.06 | 430,800 |
Oct 11, 2024 | 287.44 | 292.12 | 287.44 | 291.81 | 286.36 | 401,400 |
Oct 10, 2024 | 287.68 | 289.40 | 285.00 | 286.31 | 280.96 | 326,200 |
Oct 9, 2024 | 285.49 | 289.66 | 285.49 | 287.45 | 282.08 | 210,000 |
Oct 8, 2024 | 286.80 | 287.21 | 284.38 | 285.44 | 280.11 | 185,400 |
Oct 7, 2024 | 284.64 | 286.50 | 284.41 | 286.02 | 280.68 | 187,600 |
Oct 4, 2024 | 291.60 | 291.60 | 286.08 | 286.74 | 281.38 | 276,600 |
Oct 3, 2024 | 290.27 | 290.27 | 286.04 | 288.71 | 283.32 | 201,000 |
Oct 2, 2024 | 287.75 | 291.38 | 287.14 | 291.02 | 285.58 | 335,100 |
Oct 1, 2024 | 289.47 | 290.71 | 285.04 | 287.99 | 282.61 | 259,500 |
Sep 30, 2024 | 288.00 | 289.98 | 285.49 | 289.71 | 284.30 | 216,100 |
Sep 27, 2024 | 290.00 | 292.62 | 288.00 | 288.51 | 283.12 | 293,700 |
Sep 26, 2024 | 286.17 | 289.83 | 285.25 | 289.50 | 284.09 | 227,100 |
Sep 25, 2024 | 285.42 | 286.17 | 282.80 | 283.62 | 278.32 | 288,700 |
Sep 24, 2024 | 285.13 | 285.88 | 283.90 | 284.41 | 279.10 | 330,400 |
Sep 23, 2024 | 284.36 | 287.01 | 282.71 | 284.80 | 279.48 | 326,000 |
Sep 20, 2024 | 284.44 | 284.44 | 281.64 | 283.19 | 277.90 | 532,400 |
Sep 19, 2024 | 285.81 | 287.00 | 282.61 | 286.11 | 280.76 | 205,300 |
Sep 18, 2024 | 281.45 | 285.29 | 280.27 | 280.66 | 275.42 | 266,900 |
Sep 17, 2024 | 282.22 | 283.56 | 279.74 | 280.08 | 274.85 | 251,200 |
Sep 16, 2024 | 281.99 | 283.97 | 280.05 | 281.44 | 276.18 | 239,700 |
Sep 13, 2024 | 278.75 | 282.35 | 278.75 | 280.44 | 275.20 | 244,800 |
Sep 12, 2024 | 277.09 | 277.94 | 273.08 | 277.86 | 272.67 | 216,600 |
Sep 11, 2024 | 275.52 | 276.67 | 269.58 | 276.27 | 271.11 | 282,500 |
Sep 10, 2024 | 277.44 | 278.60 | 273.62 | 275.74 | 270.59 | 246,100 |
Sep 9, 2024 | 272.75 | 278.58 | 271.93 | 277.02 | 271.84 | 327,400 |
Sep 6, 2024 | 271.99 | 275.15 | 268.90 | 270.84 | 265.78 | 268,400 |
Sep 5, 2024 | 278.71 | 278.71 | 270.78 | 272.09 | 267.01 | 458,800 |
Sep 4, 2024 | 279.56 | 280.86 | 277.30 | 279.07 | 273.86 | 202,200 |
Sep 3, 2024 | 282.42 | 284.65 | 277.83 | 279.56 | 274.34 | 340,400 |
Aug 30, 2024 | 282.88 | 283.90 | 279.83 | 283.74 | 278.44 | 292,400 |
Aug 29, 2024 | 282.46 | 283.30 | 280.42 | 281.14 | 275.89 | 268,600 |
Aug 28, 2024 | 282.28 | 282.92 | 279.73 | 280.18 | 274.95 | 212,000 |
Aug 27, 2024 | 282.63 | 282.87 | 281.24 | 282.13 | 276.86 | 225,400 |
Aug 26, 2024 | 285.00 | 285.94 | 282.18 | 282.99 | 277.70 | 193,500 |
Aug 23, 2024 | 279.25 | 284.85 | 278.01 | 283.84 | 278.54 | 194,500 |
Aug 22, 2024 | 278.92 | 279.84 | 277.20 | 277.67 | 272.48 | 186,000 |
Aug 21, 2024 | 277.08 | 279.34 | 276.05 | 278.92 | 273.71 | 150,400 |
Aug 20, 2024 | 275.92 | 277.30 | 274.60 | 275.35 | 270.21 | 130,600 |
Aug 19, 2024 | 1.86 Dividend | |||||
Aug 19, 2024 | 275.49 | 278.55 | 275.49 | 277.36 | 272.18 | 155,600 |
Aug 16, 2024 | 275.75 | 276.51 | 274.45 | 276.19 | 269.21 | 242,400 |
Aug 15, 2024 | 276.99 | 277.29 | 273.91 | 276.13 | 269.15 | 141,100 |
Aug 14, 2024 | 272.41 | 273.44 | 270.37 | 273.23 | 266.32 | 155,600 |
Aug 13, 2024 | 268.98 | 273.76 | 267.95 | 272.50 | 265.61 | 150,100 |
Aug 12, 2024 | 273.20 | 273.95 | 267.00 | 267.82 | 261.05 | 293,400 |
Aug 9, 2024 | 275.36 | 275.65 | 270.80 | 273.19 | 266.28 | 169,000 |
Aug 8, 2024 | 271.16 | 274.69 | 270.83 | 273.69 | 266.77 | 169,500 |
Aug 7, 2024 | 275.24 | 276.70 | 268.91 | 269.04 | 262.24 | 222,700 |
Aug 6, 2024 | 271.85 | 276.61 | 271.85 | 272.38 | 265.49 | 234,900 |
Aug 5, 2024 | 269.48 | 275.00 | 266.56 | 271.24 | 264.38 | 287,500 |
Aug 2, 2024 | 275.53 | 277.42 | 272.92 | 276.74 | 269.74 | 250,500 |
Aug 1, 2024 | 286.58 | 288.92 | 276.72 | 278.98 | 271.92 | 319,800 |
Jul 31, 2024 | 286.00 | 289.44 | 283.69 | 287.03 | 279.77 | 322,600 |
Jul 30, 2024 | 282.32 | 286.00 | 280.36 | 285.24 | 278.03 | 249,100 |
Jul 29, 2024 | 280.83 | 281.41 | 278.95 | 280.22 | 273.13 | 208,600 |
Jul 26, 2024 | 276.64 | 282.24 | 276.64 | 280.66 | 273.56 | 258,900 |
Jul 25, 2024 | 270.45 | 277.73 | 270.45 | 273.47 | 266.55 | 296,400 |
Jul 24, 2024 | 273.71 | 274.83 | 269.34 | 270.07 | 263.24 | 273,900 |
Jul 23, 2024 | 273.79 | 275.35 | 273.28 | 274.78 | 267.83 | 260,700 |
Jul 22, 2024 | 272.00 | 275.07 | 269.26 | 274.74 | 267.79 | 300,800 |
Jul 19, 2024 | 272.02 | 274.30 | 269.14 | 270.90 | 264.05 | 421,100 |
Jul 18, 2024 | 270.00 | 277.50 | 266.55 | 270.54 | 263.70 | 747,900 |
Jul 17, 2024 | 277.81 | 282.00 | 275.59 | 275.73 | 268.76 | 446,100 |
Jul 16, 2024 | 271.99 | 279.64 | 271.37 | 278.88 | 271.83 | 396,200 |
Jul 15, 2024 | 269.82 | 273.24 | 269.82 | 270.84 | 263.99 | 312,600 |
Jul 12, 2024 | 268.62 | 271.92 | 268.22 | 269.63 | 262.81 | 302,400 |
Jul 11, 2024 | 264.33 | 268.62 | 264.00 | 267.90 | 261.12 | 417,800 |
Jul 10, 2024 | 256.54 | 261.43 | 256.54 | 261.40 | 254.79 | 297,800 |
Jul 9, 2024 | 256.75 | 257.78 | 255.63 | 256.11 | 249.63 | 334,500 |
Jul 8, 2024 | 255.69 | 258.07 | 255.26 | 257.41 | 250.90 | 293,100 |
Jul 5, 2024 | 255.29 | 255.60 | 252.98 | 255.35 | 248.89 | 456,600 |
Jul 3, 2024 | 256.88 | 258.03 | 255.81 | 256.89 | 250.39 | 146,100 |
Jul 2, 2024 | 257.82 | 258.00 | 255.74 | 257.06 | 250.56 | 361,000 |
Jul 1, 2024 | 263.00 | 263.27 | 255.91 | 256.90 | 250.40 | 376,400 |
Jun 28, 2024 | 258.91 | 261.94 | 258.84 | 261.39 | 254.78 | 536,500 |
Jun 27, 2024 | 262.50 | 262.85 | 258.53 | 258.91 | 252.36 | 390,800 |
Jun 26, 2024 | 261.24 | 262.54 | 259.14 | 261.73 | 255.11 | 271,600 |
Jun 25, 2024 | 265.67 | 265.71 | 261.15 | 263.04 | 256.39 | 340,300 |
Jun 24, 2024 | 268.00 | 271.50 | 266.75 | 267.40 | 260.64 | 257,600 |
Jun 21, 2024 | 268.72 | 270.77 | 264.46 | 266.75 | 260.00 | 903,600 |
Jun 20, 2024 | 268.29 | 269.97 | 267.36 | 268.68 | 261.89 | 228,100 |
Jun 18, 2024 | 267.65 | 270.48 | 267.65 | 269.31 | 262.50 | 263,000 |
Jun 17, 2024 | 262.03 | 269.13 | 262.03 | 268.23 | 261.45 | 322,400 |
Jun 14, 2024 | 266.10 | 267.02 | 261.29 | 262.24 | 255.61 | 218,800 |
Related Tickers
LECO Lincoln Electric Holdings, Inc.
201.27
-1.52%
SWK Stanley Black & Decker, Inc.
65.26
-3.20%
TKR The Timken Company
70.68
-1.92%
KMT Kennametal Inc.
21.89
-1.66%
TTC The Toro Company
67.35
-3.44%
RBC RBC Bearings Incorporated
370.55
-0.32%
002722.SZ Wuchan Zhongda Geron Co.,Ltd.
15.60
-3.29%
6156.T A-One Seimitsu Inc.
1,950.00
-0.26%
SKFRY AB SKF (publ)
21.90
-2.01%
TIB1.F Techtronic Industries Company Limited
9.69
-1.26%