NasdaqGS - Delayed Quote • USD
Intuitive Surgical, Inc. (ISRG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:53 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 374.12 | 375.46 | 367.66 | 373.12 | 373.12 | 1,262,500 |
Apr 24, 2024 | 374.00 | 383.62 | 372.83 | 375.01 | 375.01 | 1,325,600 |
Apr 23, 2024 | 370.88 | 379.77 | 368.68 | 377.08 | 377.08 | 1,858,800 |
Apr 22, 2024 | 369.54 | 371.83 | 364.31 | 368.93 | 368.93 | 1,603,100 |
Apr 19, 2024 | 385.27 | 388.65 | 364.17 | 366.34 | 366.34 | 3,974,900 |
Apr 18, 2024 | 372.57 | 375.33 | 369.15 | 372.63 | 372.63 | 2,320,500 |
Apr 17, 2024 | 378.93 | 379.71 | 371.14 | 374.17 | 374.17 | 1,625,500 |
Apr 16, 2024 | 376.63 | 383.85 | 371.54 | 378.55 | 378.55 | 1,603,000 |
Apr 15, 2024 | 392.25 | 392.29 | 376.33 | 377.36 | 377.36 | 1,650,700 |
Apr 12, 2024 | 387.00 | 388.26 | 380.71 | 384.80 | 384.80 | 1,475,900 |
Apr 11, 2024 | 387.58 | 392.80 | 387.58 | 392.26 | 392.26 | 1,186,500 |
Apr 10, 2024 | 387.16 | 391.46 | 385.51 | 388.46 | 388.46 | 1,198,800 |
Apr 9, 2024 | 389.95 | 391.18 | 383.81 | 390.96 | 390.96 | 1,120,400 |
Apr 8, 2024 | 388.39 | 389.89 | 383.04 | 386.93 | 386.93 | 947,200 |
Apr 5, 2024 | 381.12 | 393.66 | 379.24 | 388.39 | 388.39 | 1,404,400 |
Apr 4, 2024 | 387.76 | 389.03 | 378.62 | 378.92 | 378.92 | 1,602,900 |
Apr 3, 2024 | 383.77 | 388.29 | 382.22 | 383.42 | 383.42 | 1,634,200 |
Apr 2, 2024 | 391.99 | 391.99 | 380.51 | 382.36 | 382.36 | 2,334,100 |
Apr 1, 2024 | 399.00 | 399.64 | 392.22 | 394.87 | 394.87 | 1,159,800 |
Mar 28, 2024 | 401.45 | 402.50 | 397.06 | 399.09 | 399.09 | 1,124,700 |
Mar 27, 2024 | 403.02 | 403.76 | 397.50 | 400.10 | 400.10 | 1,374,600 |
Mar 26, 2024 | 394.37 | 399.56 | 392.29 | 397.63 | 397.63 | 1,543,000 |
Mar 25, 2024 | 393.59 | 396.90 | 390.50 | 391.71 | 391.71 | 1,117,300 |
Mar 22, 2024 | 392.45 | 394.51 | 387.17 | 394.07 | 394.07 | 1,562,600 |
Mar 21, 2024 | 394.00 | 397.00 | 391.93 | 391.96 | 391.96 | 920,800 |
Mar 20, 2024 | 390.39 | 390.67 | 384.40 | 390.37 | 390.37 | 930,000 |
Mar 19, 2024 | 391.99 | 392.58 | 381.77 | 390.53 | 390.53 | 1,610,700 |
Mar 18, 2024 | 399.60 | 401.27 | 390.79 | 392.62 | 392.62 | 1,654,500 |
Mar 15, 2024 | 398.16 | 398.16 | 382.63 | 396.28 | 396.28 | 3,906,400 |
Mar 14, 2024 | 383.23 | 384.43 | 376.60 | 384.31 | 384.31 | 1,413,000 |
Mar 13, 2024 | 389.67 | 390.69 | 380.99 | 382.99 | 382.99 | 1,448,000 |
Mar 12, 2024 | 378.90 | 390.26 | 378.52 | 389.40 | 389.40 | 1,446,500 |
Mar 11, 2024 | 391.00 | 391.00 | 377.44 | 378.90 | 378.90 | 1,602,300 |
Mar 8, 2024 | 392.02 | 395.93 | 390.79 | 391.85 | 391.85 | 1,737,600 |
Mar 7, 2024 | 393.30 | 396.61 | 390.35 | 392.68 | 392.68 | 1,797,500 |
Mar 6, 2024 | 386.76 | 393.14 | 386.76 | 388.16 | 388.16 | 1,203,200 |
Mar 5, 2024 | 400.00 | 400.41 | 386.30 | 387.32 | 387.32 | 1,610,500 |
Mar 4, 2024 | 398.30 | 403.00 | 396.51 | 400.59 | 400.59 | 1,943,700 |
Mar 1, 2024 | 383.48 | 399.67 | 382.32 | 397.90 | 397.90 | 2,193,900 |
Feb 29, 2024 | 384.41 | 389.26 | 383.93 | 385.60 | 385.60 | 2,134,800 |
Feb 28, 2024 | 384.60 | 386.75 | 383.56 | 386.59 | 386.59 | 902,800 |
Feb 27, 2024 | 386.46 | 389.47 | 385.28 | 386.46 | 386.46 | 1,042,900 |
Feb 26, 2024 | 389.40 | 391.81 | 386.15 | 388.27 | 388.27 | 1,024,500 |
Feb 23, 2024 | 389.08 | 391.25 | 387.28 | 389.77 | 389.77 | 1,000,300 |
Feb 22, 2024 | 382.43 | 389.68 | 382.21 | 389.08 | 389.08 | 1,540,700 |
Feb 21, 2024 | 376.75 | 380.47 | 373.15 | 380.23 | 380.23 | 1,216,700 |
Feb 20, 2024 | 379.69 | 382.88 | 374.61 | 377.64 | 377.64 | 1,483,400 |
Feb 16, 2024 | 378.29 | 381.15 | 376.00 | 378.63 | 378.63 | 1,272,000 |
Feb 15, 2024 | 382.03 | 383.00 | 377.54 | 380.17 | 380.17 | 1,053,100 |
Feb 14, 2024 | 380.09 | 381.91 | 378.00 | 381.76 | 381.76 | 1,147,600 |
Feb 13, 2024 | 375.00 | 383.25 | 371.00 | 378.89 | 378.89 | 1,705,300 |
Feb 12, 2024 | 386.09 | 387.36 | 381.07 | 382.13 | 382.13 | 1,569,900 |
Feb 9, 2024 | 387.46 | 389.92 | 383.05 | 388.22 | 388.22 | 1,233,900 |
Feb 8, 2024 | 389.51 | 391.60 | 385.36 | 386.94 | 386.94 | 998,700 |
Feb 7, 2024 | 390.38 | 392.00 | 385.72 | 391.38 | 391.38 | 1,458,800 |
Feb 6, 2024 | 385.26 | 389.79 | 384.12 | 389.69 | 389.69 | 1,694,300 |
Feb 5, 2024 | 384.47 | 388.62 | 380.57 | 383.94 | 383.94 | 1,575,100 |
Feb 2, 2024 | 382.33 | 385.43 | 377.90 | 383.77 | 383.77 | 1,773,500 |
Feb 1, 2024 | 378.41 | 384.29 | 375.67 | 383.83 | 383.83 | 1,630,100 |
Jan 31, 2024 | 378.50 | 383.74 | 375.60 | 378.22 | 378.22 | 1,802,100 |
Jan 30, 2024 | 377.37 | 381.79 | 376.42 | 377.29 | 377.29 | 1,375,300 |
Jan 29, 2024 | 374.41 | 379.34 | 373.06 | 379.16 | 379.16 | 1,603,000 |
Jan 26, 2024 | 371.60 | 375.06 | 368.01 | 374.76 | 374.76 | 2,144,700 |
Jan 25, 2024 | 372.61 | 377.33 | 370.60 | 374.97 | 374.97 | 1,873,300 |
Jan 24, 2024 | 383.93 | 384.00 | 362.14 | 370.07 | 370.07 | 4,949,700 |
Jan 23, 2024 | 377.25 | 377.80 | 367.50 | 371.41 | 371.41 | 2,393,800 |
Jan 22, 2024 | 377.91 | 379.39 | 375.07 | 375.81 | 375.81 | 1,813,100 |
Jan 19, 2024 | 374.00 | 376.90 | 370.66 | 374.82 | 374.82 | 2,392,200 |
Jan 18, 2024 | 369.88 | 374.18 | 366.79 | 371.93 | 371.93 | 2,533,100 |
Jan 17, 2024 | 358.40 | 361.23 | 355.17 | 358.88 | 358.88 | 1,246,100 |
Jan 16, 2024 | 363.39 | 364.48 | 359.40 | 362.33 | 362.33 | 1,494,800 |
Jan 12, 2024 | 365.00 | 366.86 | 360.96 | 363.71 | 363.71 | 1,456,300 |
Jan 11, 2024 | 364.45 | 366.80 | 357.63 | 362.31 | 362.31 | 2,230,600 |
Jan 10, 2024 | 348.00 | 364.87 | 345.53 | 364.45 | 364.45 | 4,868,400 |
Jan 9, 2024 | 326.03 | 332.80 | 325.77 | 330.56 | 330.56 | 1,421,600 |
Jan 8, 2024 | 324.50 | 329.53 | 324.12 | 328.86 | 328.86 | 1,463,300 |
Jan 5, 2024 | 322.55 | 327.52 | 321.31 | 322.50 | 322.50 | 1,042,100 |
Jan 4, 2024 | 320.43 | 326.41 | 320.26 | 323.27 | 323.27 | 1,471,700 |
Jan 3, 2024 | 328.10 | 328.10 | 320.68 | 322.13 | 322.13 | 1,596,500 |
Jan 2, 2024 | 333.00 | 336.20 | 328.38 | 330.98 | 330.98 | 1,379,200 |
Dec 29, 2023 | 337.83 | 339.26 | 336.62 | 337.36 | 337.36 | 1,303,300 |
Dec 28, 2023 | 337.01 | 340.49 | 336.34 | 338.39 | 338.39 | 740,700 |
Dec 27, 2023 | 337.00 | 337.67 | 335.07 | 337.47 | 337.47 | 750,000 |
Dec 26, 2023 | 336.92 | 338.35 | 335.21 | 337.39 | 337.39 | 736,700 |
Dec 22, 2023 | 334.52 | 337.06 | 333.46 | 336.26 | 336.26 | 1,024,900 |
Dec 21, 2023 | 328.97 | 333.98 | 327.53 | 333.45 | 333.45 | 1,969,700 |
Dec 20, 2023 | 334.05 | 334.05 | 325.26 | 325.43 | 325.43 | 1,845,600 |
Dec 19, 2023 | 328.42 | 336.58 | 328.00 | 335.72 | 335.72 | 2,276,700 |
Dec 18, 2023 | 325.73 | 331.99 | 325.01 | 328.42 | 328.42 | 1,937,800 |
Dec 15, 2023 | 325.83 | 327.00 | 322.59 | 324.35 | 324.35 | 3,637,200 |
Dec 14, 2023 | 330.00 | 332.61 | 324.83 | 326.18 | 326.18 | 2,068,800 |
Dec 13, 2023 | 320.68 | 329.45 | 320.22 | 328.96 | 328.96 | 1,447,000 |
Dec 12, 2023 | 316.96 | 321.36 | 314.38 | 320.71 | 320.71 | 1,371,300 |
Dec 11, 2023 | 310.00 | 319.80 | 309.80 | 315.43 | 315.43 | 1,730,900 |
Dec 8, 2023 | 310.52 | 312.88 | 308.58 | 310.42 | 310.42 | 1,222,900 |
Dec 7, 2023 | 310.97 | 312.75 | 307.72 | 311.56 | 311.56 | 1,313,400 |
Dec 6, 2023 | 311.39 | 313.60 | 308.61 | 310.26 | 310.26 | 1,182,600 |
Dec 5, 2023 | 312.00 | 312.00 | 304.50 | 309.52 | 309.52 | 1,246,300 |
Dec 4, 2023 | 311.92 | 315.93 | 308.91 | 311.84 | 311.84 | 1,431,200 |
Dec 1, 2023 | 310.59 | 315.64 | 308.73 | 315.20 | 315.20 | 1,388,700 |
Nov 30, 2023 | 310.76 | 311.99 | 304.70 | 310.84 | 310.84 | 2,437,500 |
Nov 29, 2023 | 312.00 | 316.31 | 309.96 | 310.76 | 310.76 | 1,388,900 |
Nov 28, 2023 | 311.84 | 312.76 | 309.26 | 310.95 | 310.95 | 1,559,000 |
Nov 27, 2023 | 314.68 | 316.00 | 312.02 | 314.98 | 314.98 | 1,084,300 |
Nov 24, 2023 | 316.95 | 318.26 | 316.00 | 318.01 | 318.01 | 601,300 |
Nov 22, 2023 | 315.00 | 317.39 | 313.92 | 315.80 | 315.80 | 1,199,700 |
Nov 21, 2023 | 311.00 | 312.22 | 308.85 | 311.82 | 311.82 | 1,461,600 |
Nov 20, 2023 | 305.44 | 312.20 | 305.00 | 311.34 | 311.34 | 1,746,300 |
Nov 17, 2023 | 306.34 | 311.24 | 304.62 | 305.28 | 305.28 | 2,993,400 |
Nov 16, 2023 | 296.79 | 305.30 | 295.02 | 303.95 | 303.95 | 2,296,100 |
Nov 15, 2023 | 291.39 | 297.34 | 291.39 | 293.22 | 293.22 | 1,889,600 |
Nov 14, 2023 | 288.37 | 294.14 | 287.98 | 291.62 | 291.62 | 1,847,700 |
Nov 13, 2023 | 285.33 | 289.99 | 281.12 | 282.48 | 282.48 | 1,772,500 |
Nov 10, 2023 | 273.41 | 278.55 | 269.49 | 277.49 | 277.49 | 1,536,400 |
Nov 9, 2023 | 277.98 | 278.95 | 271.90 | 272.40 | 272.40 | 1,095,200 |
Nov 8, 2023 | 280.50 | 282.45 | 276.80 | 277.93 | 277.93 | 1,620,200 |
Nov 7, 2023 | 277.22 | 279.62 | 275.27 | 278.69 | 278.69 | 1,810,200 |
Nov 6, 2023 | 278.13 | 279.52 | 273.70 | 277.26 | 277.26 | 1,156,000 |
Nov 3, 2023 | 280.22 | 281.58 | 277.39 | 278.52 | 278.52 | 1,310,500 |
Nov 2, 2023 | 274.57 | 278.15 | 272.63 | 277.89 | 277.89 | 1,965,800 |
Nov 1, 2023 | 262.17 | 272.18 | 262.00 | 270.46 | 270.46 | 2,087,300 |
Oct 31, 2023 | 260.39 | 263.95 | 260.17 | 262.22 | 262.22 | 2,373,300 |
Oct 30, 2023 | 260.08 | 261.15 | 254.85 | 258.49 | 258.49 | 2,277,800 |
Oct 27, 2023 | 263.82 | 264.77 | 257.01 | 258.98 | 258.98 | 1,861,700 |
Oct 26, 2023 | 264.24 | 264.24 | 255.95 | 259.51 | 259.51 | 2,924,900 |
Oct 25, 2023 | 280.13 | 281.88 | 266.13 | 266.61 | 266.61 | 2,618,100 |
Oct 24, 2023 | 271.93 | 280.02 | 271.77 | 277.39 | 277.39 | 2,529,000 |
Oct 23, 2023 | 268.50 | 278.18 | 267.05 | 272.59 | 272.59 | 2,556,200 |
Oct 20, 2023 | 260.05 | 269.49 | 256.72 | 266.91 | 266.91 | 7,002,100 |
Oct 19, 2023 | 277.10 | 278.13 | 271.71 | 273.45 | 273.45 | 3,022,800 |
Oct 18, 2023 | 275.00 | 278.70 | 273.05 | 275.52 | 275.52 | 1,993,100 |
Oct 17, 2023 | 272.41 | 279.62 | 268.43 | 275.37 | 275.37 | 2,518,700 |
Oct 16, 2023 | 276.00 | 278.61 | 270.60 | 274.16 | 274.16 | 2,283,100 |
Oct 13, 2023 | 266.83 | 273.72 | 265.50 | 273.15 | 273.15 | 2,937,700 |
Oct 12, 2023 | 281.93 | 283.27 | 265.60 | 266.12 | 266.12 | 5,153,300 |
Oct 11, 2023 | 298.66 | 298.72 | 278.21 | 281.79 | 281.79 | 3,560,400 |
Oct 10, 2023 | 295.13 | 301.07 | 292.52 | 297.83 | 297.83 | 1,459,800 |
Oct 9, 2023 | 293.13 | 295.13 | 289.60 | 294.49 | 294.49 | 920,400 |
Oct 6, 2023 | 286.47 | 296.73 | 284.99 | 295.68 | 295.68 | 1,444,000 |
Oct 5, 2023 | 291.85 | 292.45 | 284.80 | 290.09 | 290.09 | 963,200 |
Oct 4, 2023 | 289.62 | 290.82 | 285.47 | 290.28 | 290.28 | 1,123,900 |
Oct 3, 2023 | 291.54 | 292.83 | 286.47 | 288.04 | 288.04 | 1,059,900 |
Oct 2, 2023 | 291.96 | 296.39 | 290.01 | 294.98 | 294.98 | 978,200 |
Sep 29, 2023 | 297.87 | 298.35 | 291.70 | 292.29 | 292.29 | 1,294,200 |
Sep 28, 2023 | 292.13 | 297.40 | 292.13 | 296.15 | 296.15 | 1,206,400 |
Sep 27, 2023 | 292.00 | 297.46 | 288.55 | 291.43 | 291.43 | 1,749,100 |
Sep 26, 2023 | 291.73 | 292.85 | 288.95 | 290.74 | 290.74 | 1,297,500 |
Sep 25, 2023 | 286.40 | 293.39 | 285.74 | 293.25 | 293.25 | 1,519,300 |
Sep 22, 2023 | 286.49 | 293.92 | 284.42 | 288.20 | 288.20 | 1,962,400 |
Sep 21, 2023 | 290.06 | 290.66 | 283.74 | 284.35 | 284.35 | 2,039,400 |
Sep 20, 2023 | 303.17 | 303.39 | 291.79 | 291.96 | 291.96 | 1,391,200 |
Sep 19, 2023 | 298.17 | 300.48 | 295.25 | 299.65 | 299.65 | 1,076,500 |
Sep 18, 2023 | 296.13 | 303.80 | 296.00 | 298.17 | 298.17 | 1,007,000 |
Sep 15, 2023 | 303.74 | 304.04 | 294.85 | 295.54 | 295.54 | 2,791,900 |
Sep 14, 2023 | 305.23 | 305.87 | 299.81 | 303.74 | 303.74 | 1,348,400 |
Sep 13, 2023 | 301.05 | 304.95 | 300.14 | 302.70 | 302.70 | 1,225,300 |
Sep 12, 2023 | 300.92 | 302.88 | 300.00 | 301.55 | 301.55 | 1,205,400 |
Sep 11, 2023 | 300.00 | 304.19 | 298.70 | 302.35 | 302.35 | 1,566,500 |
Sep 8, 2023 | 297.55 | 300.22 | 296.58 | 298.22 | 298.22 | 1,507,500 |
Sep 7, 2023 | 305.53 | 305.97 | 295.01 | 297.22 | 297.22 | 2,117,300 |
Sep 6, 2023 | 309.48 | 309.65 | 303.80 | 307.84 | 307.84 | 1,171,200 |
Sep 5, 2023 | 310.00 | 311.38 | 306.68 | 307.68 | 307.68 | 944,100 |
Sep 1, 2023 | 317.55 | 318.20 | 309.20 | 310.41 | 310.41 | 1,335,400 |
Aug 31, 2023 | 319.60 | 321.31 | 312.46 | 312.68 | 312.68 | 2,076,900 |
Aug 30, 2023 | 312.05 | 319.52 | 312.05 | 318.58 | 318.58 | 2,092,100 |
Aug 29, 2023 | 301.50 | 311.08 | 301.50 | 310.39 | 310.39 | 1,804,700 |
Aug 28, 2023 | 301.22 | 304.91 | 300.00 | 301.48 | 301.48 | 1,450,300 |
Aug 25, 2023 | 287.28 | 298.36 | 286.74 | 297.55 | 297.55 | 1,920,600 |
Aug 24, 2023 | 292.88 | 293.49 | 285.47 | 285.64 | 285.64 | 1,558,800 |
Aug 23, 2023 | 287.56 | 292.70 | 287.56 | 290.39 | 290.39 | 1,321,800 |
Aug 22, 2023 | 287.73 | 289.08 | 285.73 | 287.16 | 287.16 | 1,161,400 |
Aug 21, 2023 | 286.12 | 286.88 | 282.50 | 286.67 | 286.67 | 1,776,700 |
Aug 18, 2023 | 287.46 | 291.06 | 284.88 | 285.95 | 285.95 | 2,983,400 |
Aug 17, 2023 | 298.06 | 299.57 | 289.11 | 290.08 | 290.08 | 2,061,400 |
Aug 16, 2023 | 305.60 | 306.27 | 299.10 | 299.32 | 299.32 | 1,441,500 |
Aug 15, 2023 | 306.09 | 312.30 | 305.93 | 306.62 | 306.62 | 1,342,200 |
Aug 14, 2023 | 304.86 | 305.89 | 303.23 | 305.08 | 305.08 | 950,700 |
Aug 11, 2023 | 302.93 | 306.09 | 302.52 | 304.49 | 304.49 | 933,700 |
Aug 10, 2023 | 305.75 | 308.60 | 303.82 | 304.67 | 304.67 | 1,054,800 |
Aug 9, 2023 | 302.87 | 307.40 | 302.47 | 304.10 | 304.10 | 1,219,000 |
Aug 8, 2023 | 306.24 | 306.27 | 297.17 | 302.87 | 302.87 | 2,272,400 |
Aug 7, 2023 | 310.00 | 312.86 | 307.66 | 309.24 | 309.24 | 1,658,700 |
Aug 4, 2023 | 311.90 | 313.27 | 308.25 | 309.31 | 309.31 | 1,656,900 |
Aug 3, 2023 | 310.38 | 313.29 | 306.09 | 311.28 | 311.28 | 1,635,400 |
Aug 2, 2023 | 320.59 | 322.62 | 313.34 | 313.87 | 313.87 | 1,907,100 |
Aug 1, 2023 | 322.00 | 324.52 | 321.70 | 323.95 | 323.95 | 1,346,600 |
Jul 31, 2023 | 325.89 | 326.27 | 321.91 | 324.40 | 324.40 | 1,439,000 |
Jul 28, 2023 | 327.40 | 328.70 | 324.93 | 326.53 | 326.53 | 1,467,700 |
Jul 27, 2023 | 331.71 | 333.68 | 322.66 | 323.56 | 323.56 | 1,641,400 |
Jul 26, 2023 | 328.27 | 331.02 | 326.56 | 329.37 | 329.37 | 1,258,800 |
Jul 25, 2023 | 322.76 | 331.56 | 322.46 | 330.90 | 330.90 | 2,021,400 |
Jul 24, 2023 | 336.76 | 337.85 | 322.64 | 323.56 | 323.56 | 2,998,000 |
Jul 21, 2023 | 335.91 | 345.40 | 329.53 | 336.66 | 336.66 | 9,157,200 |
Jul 20, 2023 | 350.05 | 353.46 | 346.85 | 347.66 | 347.66 | 3,442,600 |
Jul 19, 2023 | 357.64 | 358.07 | 348.00 | 349.70 | 349.70 | 2,580,100 |
Jul 18, 2023 | 351.61 | 355.50 | 346.54 | 354.93 | 354.93 | 2,236,800 |
Jul 17, 2023 | 354.00 | 355.54 | 348.60 | 353.84 | 353.84 | 1,812,200 |
Jul 14, 2023 | 347.50 | 355.38 | 346.40 | 354.00 | 354.00 | 2,072,600 |
Jul 13, 2023 | 348.32 | 349.58 | 345.95 | 346.97 | 346.97 | 2,314,700 |
Jul 12, 2023 | 342.88 | 348.63 | 341.45 | 347.59 | 347.59 | 1,723,500 |
Jul 11, 2023 | 340.92 | 342.76 | 336.64 | 339.11 | 339.11 | 1,850,700 |
Jul 10, 2023 | 333.33 | 341.15 | 333.33 | 340.27 | 340.27 | 2,036,700 |
Jul 7, 2023 | 329.99 | 332.97 | 327.62 | 331.29 | 331.29 | 2,014,900 |
Jul 6, 2023 | 328.78 | 331.65 | 328.02 | 330.14 | 330.14 | 1,166,400 |
Jul 5, 2023 | 334.16 | 336.28 | 331.44 | 333.89 | 333.89 | 1,048,400 |
Jul 3, 2023 | 339.92 | 339.92 | 334.25 | 336.03 | 336.03 | 826,000 |
Jun 30, 2023 | 341.33 | 344.08 | 340.57 | 341.94 | 341.94 | 1,506,100 |
Jun 29, 2023 | 335.00 | 340.59 | 334.61 | 338.49 | 338.49 | 1,679,300 |
Jun 28, 2023 | 330.00 | 334.51 | 329.48 | 332.98 | 332.98 | 1,089,000 |
Jun 27, 2023 | 329.51 | 330.99 | 325.29 | 330.02 | 330.02 | 1,268,100 |
Jun 26, 2023 | 326.60 | 328.43 | 323.23 | 325.16 | 325.16 | 1,309,300 |
Jun 23, 2023 | 324.71 | 328.68 | 323.72 | 327.26 | 327.26 | 1,589,100 |
Jun 22, 2023 | 323.69 | 328.28 | 322.28 | 327.62 | 327.62 | 864,400 |
Jun 21, 2023 | 327.83 | 327.83 | 322.15 | 323.74 | 323.74 | 1,445,200 |
Jun 20, 2023 | 328.00 | 329.68 | 324.07 | 327.83 | 327.83 | 1,726,100 |
Jun 16, 2023 | 331.69 | 333.14 | 328.00 | 329.36 | 329.36 | 3,113,000 |
Jun 15, 2023 | 322.24 | 330.53 | 320.45 | 328.27 | 328.27 | 1,783,700 |
Jun 14, 2023 | 323.07 | 327.42 | 319.25 | 323.07 | 323.07 | 2,142,400 |
Jun 13, 2023 | 313.47 | 316.98 | 312.69 | 315.45 | 315.45 | 1,052,700 |
Jun 12, 2023 | 313.83 | 316.28 | 312.00 | 313.64 | 313.64 | 1,470,300 |
Jun 9, 2023 | 310.82 | 313.50 | 308.61 | 312.76 | 312.76 | 938,500 |
Jun 8, 2023 | 306.32 | 311.23 | 304.79 | 310.82 | 310.82 | 1,126,600 |
Jun 7, 2023 | 314.67 | 314.82 | 306.79 | 307.24 | 307.24 | 1,368,600 |
Jun 6, 2023 | 316.90 | 318.92 | 313.00 | 315.72 | 315.72 | 1,132,900 |
Jun 5, 2023 | 311.85 | 318.62 | 310.87 | 317.49 | 317.49 | 1,514,700 |
Jun 2, 2023 | 310.54 | 313.47 | 308.82 | 312.18 | 312.18 | 1,275,900 |
Jun 1, 2023 | 308.00 | 311.33 | 305.58 | 310.54 | 310.54 | 1,175,600 |
May 31, 2023 | 307.00 | 308.26 | 300.14 | 307.84 | 307.84 | 2,454,700 |
May 30, 2023 | 308.88 | 313.13 | 305.97 | 307.07 | 307.07 | 1,804,700 |
May 26, 2023 | 302.76 | 307.86 | 302.76 | 306.90 | 306.90 | 1,440,600 |
May 25, 2023 | 299.95 | 305.24 | 297.38 | 303.77 | 303.77 | 1,672,900 |
May 24, 2023 | 300.01 | 303.65 | 299.20 | 302.48 | 302.48 | 1,192,600 |
May 23, 2023 | 311.23 | 311.92 | 297.83 | 301.44 | 301.44 | 1,631,200 |
May 22, 2023 | 312.83 | 317.81 | 312.57 | 313.62 | 313.62 | 1,046,200 |
May 19, 2023 | 313.00 | 315.20 | 311.42 | 313.61 | 313.61 | 1,370,800 |
May 18, 2023 | 307.87 | 312.65 | 307.04 | 312.23 | 312.23 | 1,391,600 |
May 17, 2023 | 307.51 | 308.78 | 303.96 | 308.22 | 308.22 | 1,261,600 |
May 16, 2023 | 306.67 | 308.36 | 306.10 | 306.61 | 306.61 | 811,900 |
May 15, 2023 | 305.01 | 308.28 | 304.85 | 308.05 | 308.05 | 1,308,500 |
May 12, 2023 | 304.28 | 305.95 | 303.09 | 305.27 | 305.27 | 950,200 |
May 11, 2023 | 302.00 | 304.19 | 300.41 | 303.47 | 303.47 | 1,305,100 |
May 10, 2023 | 303.10 | 304.05 | 300.53 | 302.59 | 302.59 | 1,274,000 |
May 9, 2023 | 303.08 | 303.08 | 300.33 | 301.55 | 301.55 | 1,122,200 |
May 8, 2023 | 304.54 | 304.60 | 301.01 | 303.09 | 303.09 | 1,048,900 |
May 5, 2023 | 303.33 | 305.48 | 301.26 | 304.88 | 304.88 | 1,225,300 |
May 4, 2023 | 303.53 | 304.99 | 300.79 | 303.21 | 303.21 | 1,402,200 |
May 3, 2023 | 302.99 | 307.76 | 302.24 | 305.06 | 305.06 | 1,522,400 |
May 2, 2023 | 300.71 | 302.89 | 297.63 | 301.22 | 301.22 | 1,688,400 |
May 1, 2023 | 301.00 | 308.46 | 300.26 | 303.02 | 303.02 | 1,440,300 |
Apr 28, 2023 | 297.62 | 301.57 | 296.76 | 301.22 | 301.22 | 1,940,400 |
Apr 27, 2023 | 295.41 | 296.31 | 290.67 | 295.92 | 295.92 | 1,487,100 |
Apr 26, 2023 | 293.03 | 296.95 | 291.02 | 294.96 | 294.96 | 1,649,600 |
Related Tickers
RGEN Repligen Corporation
165.66
-1.31%
RMD ResMed Inc.
183.42
-0.20%
BDX Becton, Dickinson and Company
230.48
-1.43%
WST West Pharmaceutical Services, Inc.
368.18
-4.55%
BNGO Bionano Genomics, Inc.
0.7590
-0.28%
HOLX Hologic, Inc.
75.71
-1.30%
BAX Baxter International Inc.
40.23
-1.71%
STAA STAAR Surgical Company
46.89
-1.94%
NSTGQ NanoString Technologies, Inc.
0.2850
-5.00%
COO The Cooper Companies, Inc.
89.93
-0.30%