NYSE - Delayed Quote • USD
Mettler-Toledo International Inc. (MTD)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 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 24, 2024 | 1,234.94 | 1,258.45 | 1,227.92 | 1,235.37 | 1,235.37 | 157,100 |
| Apr 23, 2024 | 1,223.72 | 1,247.53 | 1,217.03 | 1,241.32 | 1,241.32 | 122,600 |
| Apr 22, 2024 | 1,195.94 | 1,215.51 | 1,186.76 | 1,199.46 | 1,199.46 | 83,700 |
| Apr 19, 2024 | 1,201.65 | 1,202.30 | 1,185.87 | 1,188.54 | 1,188.54 | 100,800 |
| Apr 18, 2024 | 1,175.00 | 1,206.12 | 1,142.91 | 1,192.56 | 1,192.56 | 167,000 |
| Apr 17, 2024 | 1,235.28 | 1,235.28 | 1,196.82 | 1,198.03 | 1,198.03 | 150,800 |
| Apr 16, 2024 | 1,242.72 | 1,242.72 | 1,223.51 | 1,228.30 | 1,228.30 | 105,200 |
| Apr 15, 2024 | 1,277.32 | 1,277.32 | 1,239.48 | 1,243.56 | 1,243.56 | 94,600 |
| Apr 12, 2024 | 1,298.00 | 1,304.73 | 1,251.00 | 1,261.07 | 1,261.07 | 124,800 |
| Apr 11, 2024 | 1,326.00 | 1,326.00 | 1,305.82 | 1,311.49 | 1,311.49 | 91,400 |
| Apr 10, 2024 | 1,305.11 | 1,320.82 | 1,300.13 | 1,305.44 | 1,305.44 | 83,400 |
| Apr 9, 2024 | 1,309.95 | 1,338.15 | 1,309.95 | 1,336.60 | 1,336.60 | 95,700 |
| Apr 8, 2024 | 1,302.48 | 1,314.25 | 1,300.74 | 1,304.27 | 1,304.27 | 89,200 |
| Apr 5, 2024 | 1,287.54 | 1,303.20 | 1,285.48 | 1,300.84 | 1,300.84 | 90,900 |
| Apr 4, 2024 | 1,330.00 | 1,340.00 | 1,283.67 | 1,284.55 | 1,284.55 | 144,200 |
| Apr 3, 2024 | 1,312.83 | 1,345.83 | 1,312.83 | 1,330.77 | 1,330.77 | 137,100 |
| Apr 2, 2024 | 1,324.93 | 1,335.49 | 1,313.94 | 1,321.05 | 1,321.05 | 116,600 |
| Apr 1, 2024 | 1,345.04 | 1,345.04 | 1,320.29 | 1,341.20 | 1,341.20 | 95,200 |
| Mar 28, 2024 | 1,340.77 | 1,342.44 | 1,331.27 | 1,331.29 | 1,331.29 | 94,100 |
| Mar 27, 2024 | 1,326.15 | 1,339.62 | 1,313.48 | 1,335.84 | 1,335.84 | 87,600 |
| Mar 26, 2024 | 1,320.08 | 1,326.37 | 1,308.80 | 1,315.07 | 1,315.07 | 107,500 |
| Mar 25, 2024 | 1,338.65 | 1,338.65 | 1,309.37 | 1,320.00 | 1,320.00 | 105,200 |
| Mar 22, 2024 | 1,343.74 | 1,343.83 | 1,308.80 | 1,327.60 | 1,327.60 | 120,800 |
| Mar 21, 2024 | 1,309.54 | 1,345.94 | 1,300.79 | 1,338.64 | 1,338.64 | 115,600 |
| Mar 20, 2024 | 1,300.01 | 1,305.07 | 1,287.10 | 1,302.86 | 1,302.86 | 92,000 |
| Mar 19, 2024 | 1,305.90 | 1,315.00 | 1,295.72 | 1,302.65 | 1,302.65 | 176,600 |
| Mar 18, 2024 | 1,324.45 | 1,326.96 | 1,304.66 | 1,306.17 | 1,306.17 | 131,900 |
| Mar 15, 2024 | 1,289.14 | 1,331.86 | 1,289.14 | 1,324.45 | 1,324.45 | 319,900 |
| Mar 14, 2024 | 1,297.76 | 1,307.99 | 1,288.45 | 1,298.13 | 1,298.13 | 115,400 |
| Mar 13, 2024 | 1,292.18 | 1,310.97 | 1,287.32 | 1,305.65 | 1,305.65 | 134,000 |
| Mar 12, 2024 | 1,300.00 | 1,304.93 | 1,288.19 | 1,288.31 | 1,288.31 | 128,400 |
| Mar 11, 2024 | 1,310.54 | 1,321.69 | 1,289.62 | 1,297.97 | 1,297.97 | 161,900 |
| Mar 8, 2024 | 1,356.01 | 1,364.59 | 1,313.61 | 1,313.85 | 1,313.85 | 119,100 |
| Mar 7, 2024 | 1,326.91 | 1,359.98 | 1,326.91 | 1,350.46 | 1,350.46 | 173,300 |
| Mar 6, 2024 | 1,295.49 | 1,318.02 | 1,295.49 | 1,311.65 | 1,311.65 | 124,100 |
| Mar 5, 2024 | 1,285.00 | 1,298.61 | 1,272.11 | 1,286.90 | 1,286.90 | 149,000 |
| Mar 4, 2024 | 1,268.00 | 1,300.01 | 1,262.94 | 1,286.54 | 1,286.54 | 165,300 |
| Mar 1, 2024 | 1,241.55 | 1,271.30 | 1,223.03 | 1,267.98 | 1,267.98 | 153,300 |
| Feb 29, 2024 | 1,246.98 | 1,254.32 | 1,236.10 | 1,247.22 | 1,247.22 | 186,600 |
| Feb 28, 2024 | 1,213.21 | 1,252.46 | 1,213.21 | 1,243.57 | 1,243.57 | 118,800 |
| Feb 27, 2024 | 1,205.24 | 1,221.78 | 1,200.08 | 1,213.21 | 1,213.21 | 104,900 |
| Feb 26, 2024 | 1,206.41 | 1,215.00 | 1,195.26 | 1,195.26 | 1,195.26 | 90,200 |
| Feb 23, 2024 | 1,200.40 | 1,212.97 | 1,200.40 | 1,209.79 | 1,209.79 | 67,800 |
| Feb 22, 2024 | 1,195.00 | 1,200.55 | 1,174.59 | 1,192.78 | 1,192.78 | 136,900 |
| Feb 21, 2024 | 1,177.30 | 1,196.71 | 1,177.30 | 1,193.89 | 1,193.89 | 93,200 |
| Feb 20, 2024 | 1,177.96 | 1,196.57 | 1,176.77 | 1,184.37 | 1,184.37 | 144,000 |
| Feb 16, 2024 | 1,189.21 | 1,202.51 | 1,186.78 | 1,187.44 | 1,187.44 | 80,400 |
| Feb 15, 2024 | 1,183.05 | 1,200.71 | 1,182.27 | 1,192.70 | 1,192.70 | 95,100 |
| Feb 14, 2024 | 1,174.23 | 1,184.60 | 1,165.38 | 1,181.18 | 1,181.18 | 129,100 |
| Feb 13, 2024 | 1,166.98 | 1,180.00 | 1,133.46 | 1,157.56 | 1,157.56 | 203,600 |
| Feb 12, 2024 | 1,181.53 | 1,194.16 | 1,169.41 | 1,190.04 | 1,190.04 | 142,200 |
| Feb 9, 2024 | 1,240.80 | 1,240.80 | 1,169.94 | 1,174.51 | 1,174.51 | 291,100 |
| Feb 8, 2024 | 1,212.98 | 1,230.67 | 1,207.54 | 1,224.97 | 1,224.97 | 214,100 |
| Feb 7, 2024 | 1,216.11 | 1,218.20 | 1,203.76 | 1,213.23 | 1,213.23 | 190,600 |
| Feb 6, 2024 | 1,185.98 | 1,223.94 | 1,185.98 | 1,212.10 | 1,212.10 | 149,800 |
| Feb 5, 2024 | 1,203.32 | 1,205.45 | 1,186.00 | 1,186.97 | 1,186.97 | 235,100 |
| Feb 2, 2024 | 1,213.46 | 1,220.75 | 1,193.43 | 1,210.11 | 1,210.11 | 108,900 |
| Feb 1, 2024 | 1,196.03 | 1,224.21 | 1,187.01 | 1,224.00 | 1,224.00 | 114,000 |
| Jan 31, 2024 | 1,240.09 | 1,240.09 | 1,193.89 | 1,197.19 | 1,197.19 | 123,400 |
| Jan 30, 2024 | 1,224.95 | 1,239.18 | 1,221.48 | 1,237.50 | 1,237.50 | 125,700 |
| Jan 29, 2024 | 1,217.75 | 1,231.12 | 1,212.32 | 1,227.48 | 1,227.48 | 108,800 |
| Jan 26, 2024 | 1,224.21 | 1,237.98 | 1,215.74 | 1,217.47 | 1,217.47 | 133,100 |
| Jan 25, 2024 | 1,218.00 | 1,218.00 | 1,198.40 | 1,202.45 | 1,202.45 | 177,000 |
| Jan 24, 2024 | 1,223.55 | 1,232.56 | 1,194.65 | 1,204.81 | 1,204.81 | 211,500 |
| Jan 23, 2024 | 1,229.37 | 1,229.37 | 1,202.11 | 1,219.94 | 1,219.94 | 135,400 |
| Jan 22, 2024 | 1,205.74 | 1,219.22 | 1,202.00 | 1,219.16 | 1,219.16 | 158,500 |
| Jan 19, 2024 | 1,188.69 | 1,202.36 | 1,174.65 | 1,200.00 | 1,200.00 | 153,700 |
| Jan 18, 2024 | 1,164.09 | 1,187.80 | 1,162.19 | 1,185.00 | 1,185.00 | 135,100 |
| Jan 17, 2024 | 1,173.80 | 1,192.11 | 1,150.00 | 1,163.00 | 1,163.00 | 204,500 |
| Jan 16, 2024 | 1,168.55 | 1,187.95 | 1,168.55 | 1,183.98 | 1,183.98 | 183,700 |
| Jan 12, 2024 | 1,198.69 | 1,205.00 | 1,180.47 | 1,182.28 | 1,182.28 | 162,600 |
| Jan 11, 2024 | 1,171.53 | 1,194.72 | 1,166.53 | 1,186.56 | 1,186.56 | 252,100 |
| Jan 10, 2024 | 1,135.29 | 1,177.01 | 1,122.21 | 1,176.86 | 1,176.86 | 266,700 |
| Jan 9, 2024 | 1,155.54 | 1,185.55 | 1,130.15 | 1,140.81 | 1,140.81 | 103,300 |
| Jan 8, 2024 | 1,132.29 | 1,166.74 | 1,130.82 | 1,166.10 | 1,166.10 | 116,000 |
| Jan 5, 2024 | 1,132.19 | 1,168.58 | 1,115.64 | 1,132.29 | 1,132.29 | 196,000 |
| Jan 4, 2024 | 1,137.34 | 1,151.43 | 1,137.34 | 1,149.32 | 1,149.32 | 129,600 |
| Jan 3, 2024 | 1,199.22 | 1,201.16 | 1,146.33 | 1,147.12 | 1,147.12 | 178,500 |
| Jan 2, 2024 | 1,201.58 | 1,230.26 | 1,197.69 | 1,214.19 | 1,214.19 | 137,500 |
| Dec 29, 2023 | 1,218.15 | 1,223.17 | 1,208.84 | 1,212.96 | 1,212.96 | 100,800 |
| Dec 28, 2023 | 1,226.80 | 1,231.13 | 1,220.17 | 1,225.26 | 1,225.26 | 71,400 |
| Dec 27, 2023 | 1,214.71 | 1,227.38 | 1,214.27 | 1,222.96 | 1,222.96 | 83,400 |
| Dec 26, 2023 | 1,217.26 | 1,224.52 | 1,209.53 | 1,219.23 | 1,219.23 | 73,000 |
| Dec 22, 2023 | 1,216.50 | 1,220.33 | 1,205.31 | 1,213.80 | 1,213.80 | 65,500 |
| Dec 21, 2023 | 1,193.17 | 1,219.58 | 1,193.17 | 1,209.10 | 1,209.10 | 104,400 |
| Dec 20, 2023 | 1,202.40 | 1,220.64 | 1,186.95 | 1,186.95 | 1,186.95 | 150,200 |
| Dec 19, 2023 | 1,191.28 | 1,204.09 | 1,187.08 | 1,201.77 | 1,201.77 | 113,900 |
| Dec 18, 2023 | 1,205.00 | 1,205.00 | 1,178.04 | 1,185.03 | 1,185.03 | 157,600 |
| Dec 15, 2023 | 1,222.26 | 1,224.74 | 1,189.49 | 1,190.61 | 1,190.61 | 288,600 |
| Dec 14, 2023 | 1,188.04 | 1,228.24 | 1,178.83 | 1,224.70 | 1,224.70 | 371,500 |
| Dec 13, 2023 | 1,116.49 | 1,174.60 | 1,115.44 | 1,171.00 | 1,171.00 | 172,400 |
| Dec 12, 2023 | 1,113.02 | 1,117.45 | 1,103.73 | 1,114.81 | 1,114.81 | 105,400 |
| Dec 11, 2023 | 1,090.00 | 1,120.00 | 1,088.61 | 1,112.50 | 1,112.50 | 122,900 |
| Dec 8, 2023 | 1,095.94 | 1,109.87 | 1,086.88 | 1,090.52 | 1,090.52 | 129,600 |
| Dec 7, 2023 | 1,093.93 | 1,107.87 | 1,093.35 | 1,100.02 | 1,100.02 | 98,800 |
| Dec 6, 2023 | 1,090.28 | 1,108.40 | 1,088.07 | 1,093.23 | 1,093.23 | 123,800 |
| Dec 5, 2023 | 1,090.00 | 1,096.90 | 1,068.33 | 1,081.88 | 1,081.88 | 124,000 |
| Dec 4, 2023 | 1,099.88 | 1,117.89 | 1,097.36 | 1,102.84 | 1,102.84 | 118,600 |
| Dec 1, 2023 | 1,089.69 | 1,104.47 | 1,074.16 | 1,104.47 | 1,104.47 | 102,300 |
| Nov 30, 2023 | 1,093.64 | 1,101.24 | 1,080.95 | 1,091.93 | 1,091.93 | 216,900 |
| Nov 29, 2023 | 1,092.99 | 1,101.20 | 1,087.66 | 1,092.43 | 1,092.43 | 115,700 |
| Nov 28, 2023 | 1,073.00 | 1,090.07 | 1,059.08 | 1,082.16 | 1,082.16 | 136,200 |
| Nov 27, 2023 | 1,086.41 | 1,086.42 | 1,076.58 | 1,079.84 | 1,079.84 | 139,700 |
| Nov 24, 2023 | 1,079.00 | 1,093.51 | 1,073.82 | 1,093.51 | 1,093.51 | 91,700 |
| Nov 22, 2023 | 1,084.37 | 1,099.06 | 1,067.85 | 1,078.58 | 1,078.58 | 417,100 |
| Nov 21, 2023 | 1,069.73 | 1,128.05 | 1,053.41 | 1,085.51 | 1,085.51 | 489,100 |
| Nov 20, 2023 | 1,052.00 | 1,056.64 | 1,041.49 | 1,050.20 | 1,050.20 | 472,800 |
| Nov 17, 2023 | 1,070.29 | 1,070.29 | 1,043.22 | 1,049.05 | 1,049.05 | 294,300 |
| Nov 16, 2023 | 1,061.40 | 1,064.65 | 1,047.87 | 1,049.73 | 1,049.73 | 239,100 |
| Nov 15, 2023 | 1,039.01 | 1,067.45 | 1,039.01 | 1,057.02 | 1,057.02 | 387,400 |
| Nov 14, 2023 | 1,046.10 | 1,053.15 | 1,029.01 | 1,048.19 | 1,048.19 | 275,800 |
| Nov 13, 2023 | 1,026.54 | 1,035.13 | 1,015.29 | 1,019.24 | 1,019.24 | 200,900 |
| Nov 10, 2023 | 1,004.51 | 1,047.29 | 953.28 | 1,044.11 | 1,044.11 | 310,800 |
| Nov 9, 2023 | 1,045.94 | 1,050.23 | 1,017.70 | 1,024.55 | 1,024.55 | 160,200 |
| Nov 8, 2023 | 1,044.00 | 1,049.00 | 1,033.31 | 1,038.28 | 1,038.28 | 121,600 |
| Nov 7, 2023 | 1,026.86 | 1,064.92 | 1,026.86 | 1,042.28 | 1,042.28 | 175,100 |
| Nov 6, 2023 | 1,030.95 | 1,044.27 | 1,026.69 | 1,033.70 | 1,033.70 | 133,000 |
| Nov 3, 2023 | 1,006.95 | 1,041.62 | 1,006.95 | 1,032.06 | 1,032.06 | 138,200 |
| Nov 2, 2023 | 981.92 | 993.85 | 972.23 | 991.21 | 991.21 | 119,400 |
| Nov 1, 2023 | 987.01 | 987.01 | 960.37 | 969.48 | 969.48 | 157,200 |
| Oct 31, 2023 | 969.82 | 990.28 | 965.26 | 985.20 | 985.20 | 178,300 |
| Oct 30, 2023 | 977.00 | 978.26 | 928.50 | 962.37 | 962.37 | 291,900 |
| Oct 27, 2023 | 983.23 | 993.95 | 968.44 | 976.25 | 976.25 | 241,700 |
| Oct 26, 2023 | 980.23 | 988.92 | 969.65 | 982.29 | 982.29 | 150,600 |
| Oct 25, 2023 | 967.45 | 975.95 | 931.43 | 975.26 | 975.26 | 262,900 |
| Oct 24, 2023 | 992.33 | 1,006.43 | 981.97 | 991.81 | 991.81 | 223,800 |
| Oct 23, 2023 | 1,016.98 | 1,021.46 | 1,001.14 | 1,008.77 | 1,008.77 | 140,800 |
| Oct 20, 2023 | 1,015.07 | 1,027.63 | 1,011.87 | 1,020.23 | 1,020.23 | 128,300 |
| Oct 19, 2023 | 1,008.78 | 1,039.69 | 1,008.78 | 1,014.12 | 1,014.12 | 155,500 |
| Oct 18, 2023 | 1,033.73 | 1,039.76 | 1,009.28 | 1,010.00 | 1,010.00 | 154,600 |
| Oct 17, 2023 | 1,041.34 | 1,055.53 | 1,016.53 | 1,045.23 | 1,045.23 | 123,100 |
| Oct 16, 2023 | 1,048.41 | 1,062.51 | 1,029.89 | 1,056.97 | 1,056.97 | 173,900 |
| Oct 13, 2023 | 1,034.99 | 1,049.79 | 1,028.56 | 1,033.64 | 1,033.64 | 231,600 |
| Oct 12, 2023 | 1,105.02 | 1,105.02 | 1,040.12 | 1,041.81 | 1,041.81 | 188,200 |
| Oct 11, 2023 | 1,097.02 | 1,108.46 | 1,093.24 | 1,107.08 | 1,107.08 | 111,600 |
| Oct 10, 2023 | 1,088.71 | 1,104.57 | 1,076.63 | 1,097.02 | 1,097.02 | 176,500 |
| Oct 9, 2023 | 1,073.63 | 1,089.95 | 1,066.32 | 1,088.26 | 1,088.26 | 91,500 |
| Oct 6, 2023 | 1,072.18 | 1,089.90 | 1,069.51 | 1,081.73 | 1,081.73 | 122,700 |
| Oct 5, 2023 | 1,090.48 | 1,090.48 | 1,067.43 | 1,078.25 | 1,078.25 | 119,300 |
| Oct 4, 2023 | 1,082.42 | 1,094.74 | 1,065.87 | 1,091.90 | 1,091.90 | 84,700 |
| Oct 3, 2023 | 1,082.52 | 1,093.14 | 1,073.21 | 1,075.92 | 1,075.92 | 87,600 |
| Oct 2, 2023 | 1,102.97 | 1,104.53 | 1,071.37 | 1,087.33 | 1,087.33 | 142,500 |
| Sep 29, 2023 | 1,129.43 | 1,132.16 | 1,105.15 | 1,108.07 | 1,108.07 | 133,200 |
| Sep 28, 2023 | 1,097.81 | 1,131.14 | 1,097.68 | 1,118.24 | 1,118.24 | 140,800 |
| Sep 27, 2023 | 1,107.96 | 1,111.26 | 1,094.57 | 1,097.78 | 1,097.78 | 114,500 |
| Sep 26, 2023 | 1,117.63 | 1,122.64 | 1,104.28 | 1,104.31 | 1,104.31 | 104,200 |
| Sep 25, 2023 | 1,095.53 | 1,124.36 | 1,092.12 | 1,122.43 | 1,122.43 | 135,200 |
| Sep 22, 2023 | 1,094.63 | 1,108.76 | 1,091.00 | 1,100.03 | 1,100.03 | 184,600 |
| Sep 21, 2023 | 1,122.15 | 1,129.10 | 1,093.81 | 1,094.03 | 1,094.03 | 158,400 |
| Sep 20, 2023 | 1,137.79 | 1,146.36 | 1,126.71 | 1,131.11 | 1,131.11 | 115,900 |
| Sep 19, 2023 | 1,129.79 | 1,141.93 | 1,126.48 | 1,131.99 | 1,131.99 | 209,300 |
| Sep 18, 2023 | 1,163.18 | 1,163.18 | 1,134.75 | 1,134.97 | 1,134.97 | 147,300 |
| Sep 15, 2023 | 1,155.42 | 1,212.54 | 1,134.91 | 1,168.70 | 1,168.70 | 344,700 |
| Sep 14, 2023 | 1,136.55 | 1,168.11 | 1,118.91 | 1,157.67 | 1,157.67 | 176,000 |
| Sep 13, 2023 | 1,081.49 | 1,139.08 | 1,081.49 | 1,126.97 | 1,126.97 | 190,400 |
| Sep 12, 2023 | 1,126.67 | 1,131.36 | 1,115.76 | 1,121.32 | 1,121.32 | 116,500 |
| Sep 11, 2023 | 1,135.28 | 1,139.44 | 1,121.99 | 1,128.99 | 1,128.99 | 158,800 |
| Sep 8, 2023 | 1,161.00 | 1,163.49 | 1,129.42 | 1,130.70 | 1,130.70 | 154,100 |
| Sep 7, 2023 | 1,188.05 | 1,190.86 | 1,161.76 | 1,162.07 | 1,162.07 | 133,000 |
| Sep 6, 2023 | 1,213.00 | 1,213.00 | 1,192.37 | 1,192.61 | 1,192.61 | 135,100 |
| Sep 5, 2023 | 1,221.22 | 1,235.78 | 1,215.01 | 1,215.89 | 1,215.89 | 200,700 |
| Sep 1, 2023 | 1,225.35 | 1,235.59 | 1,198.88 | 1,222.50 | 1,222.50 | 136,100 |
| Aug 31, 2023 | 1,221.60 | 1,227.48 | 1,213.36 | 1,213.48 | 1,213.48 | 173,800 |
| Aug 30, 2023 | 1,210.00 | 1,222.71 | 1,207.06 | 1,217.57 | 1,217.57 | 114,600 |
| Aug 29, 2023 | 1,184.55 | 1,208.39 | 1,180.10 | 1,206.83 | 1,206.83 | 107,900 |
| Aug 28, 2023 | 1,181.21 | 1,186.92 | 1,170.85 | 1,181.70 | 1,181.70 | 114,500 |
| Aug 25, 2023 | 1,162.80 | 1,181.60 | 1,158.48 | 1,175.45 | 1,175.45 | 102,200 |
| Aug 24, 2023 | 1,169.48 | 1,178.58 | 1,159.00 | 1,161.96 | 1,161.96 | 108,100 |
| Aug 23, 2023 | 1,170.11 | 1,183.27 | 1,164.42 | 1,165.09 | 1,165.09 | 147,600 |
| Aug 22, 2023 | 1,169.00 | 1,175.95 | 1,151.18 | 1,160.97 | 1,160.97 | 123,700 |
| Aug 21, 2023 | 1,184.11 | 1,184.74 | 1,166.09 | 1,169.67 | 1,169.67 | 142,300 |
| Aug 18, 2023 | 1,197.05 | 1,202.10 | 1,183.04 | 1,184.68 | 1,184.68 | 154,500 |
| Aug 17, 2023 | 1,200.64 | 1,209.92 | 1,197.51 | 1,205.10 | 1,205.10 | 200,600 |
| Aug 16, 2023 | 1,216.29 | 1,230.85 | 1,183.72 | 1,198.30 | 1,198.30 | 198,000 |
| Aug 15, 2023 | 1,235.89 | 1,239.20 | 1,219.97 | 1,226.76 | 1,226.76 | 155,300 |
| Aug 14, 2023 | 1,233.98 | 1,244.99 | 1,229.79 | 1,240.17 | 1,240.17 | 151,400 |
| Aug 11, 2023 | 1,240.00 | 1,254.29 | 1,237.64 | 1,239.80 | 1,239.80 | 125,300 |
| Aug 10, 2023 | 1,247.20 | 1,270.16 | 1,242.36 | 1,245.45 | 1,245.45 | 199,100 |
| Aug 9, 2023 | 1,254.85 | 1,260.06 | 1,244.64 | 1,245.24 | 1,245.24 | 59,000 |
| Aug 8, 2023 | 1,256.78 | 1,258.55 | 1,234.15 | 1,254.94 | 1,254.94 | 136,400 |
| Aug 7, 2023 | 1,276.01 | 1,278.45 | 1,254.01 | 1,259.55 | 1,259.55 | 111,400 |
| Aug 4, 2023 | 1,268.00 | 1,289.27 | 1,264.44 | 1,271.49 | 1,271.49 | 105,900 |
| Aug 3, 2023 | 1,284.39 | 1,284.39 | 1,267.93 | 1,269.11 | 1,269.11 | 131,300 |
| Aug 2, 2023 | 1,277.00 | 1,315.74 | 1,266.89 | 1,291.90 | 1,291.90 | 162,000 |
| Aug 1, 2023 | 1,252.81 | 1,293.64 | 1,241.80 | 1,284.43 | 1,284.43 | 172,100 |
| Jul 31, 2023 | 1,314.11 | 1,314.11 | 1,246.50 | 1,257.47 | 1,257.47 | 226,500 |
| Jul 28, 2023 | 1,260.00 | 1,313.03 | 1,243.10 | 1,308.51 | 1,308.51 | 305,300 |
| Jul 27, 2023 | 1,339.55 | 1,364.72 | 1,322.39 | 1,324.14 | 1,324.14 | 232,100 |
| Jul 26, 2023 | 1,300.67 | 1,335.87 | 1,284.42 | 1,335.02 | 1,335.02 | 270,000 |
| Jul 25, 2023 | 1,336.56 | 1,364.71 | 1,312.51 | 1,312.92 | 1,312.92 | 268,400 |
| Jul 24, 2023 | 1,359.55 | 1,376.48 | 1,354.76 | 1,362.02 | 1,362.02 | 175,800 |
| Jul 21, 2023 | 1,353.71 | 1,379.47 | 1,321.99 | 1,361.86 | 1,361.86 | 225,800 |
| Jul 20, 2023 | 1,346.02 | 1,365.30 | 1,342.92 | 1,349.84 | 1,349.84 | 103,700 |
| Jul 19, 2023 | 1,331.36 | 1,347.00 | 1,321.94 | 1,340.03 | 1,340.03 | 166,100 |
| Jul 18, 2023 | 1,326.30 | 1,336.85 | 1,311.27 | 1,335.01 | 1,335.01 | 126,600 |
| Jul 17, 2023 | 1,329.30 | 1,335.22 | 1,310.32 | 1,328.46 | 1,328.46 | 101,800 |
| Jul 14, 2023 | 1,328.73 | 1,338.24 | 1,319.03 | 1,331.93 | 1,331.93 | 95,400 |
| Jul 13, 2023 | 1,336.00 | 1,336.00 | 1,307.56 | 1,327.73 | 1,327.73 | 127,100 |
| Jul 12, 2023 | 1,311.52 | 1,327.83 | 1,302.80 | 1,319.69 | 1,319.69 | 99,700 |
| Jul 11, 2023 | 1,292.14 | 1,305.37 | 1,288.07 | 1,292.43 | 1,292.43 | 82,100 |
| Jul 10, 2023 | 1,267.99 | 1,293.81 | 1,267.99 | 1,293.60 | 1,293.60 | 141,700 |
| Jul 7, 2023 | 1,283.96 | 1,297.98 | 1,268.75 | 1,269.09 | 1,269.09 | 160,900 |
| Jul 6, 2023 | 1,283.34 | 1,296.29 | 1,266.57 | 1,294.20 | 1,294.20 | 123,000 |
| Jul 5, 2023 | 1,305.14 | 1,317.32 | 1,302.12 | 1,304.71 | 1,304.71 | 105,500 |
| Jul 3, 2023 | 1,321.44 | 1,321.44 | 1,297.00 | 1,312.14 | 1,312.14 | 68,200 |
| Jun 30, 2023 | 1,329.59 | 1,335.73 | 1,309.44 | 1,311.64 | 1,311.64 | 167,400 |
| Jun 29, 2023 | 1,273.42 | 1,320.87 | 1,272.54 | 1,316.88 | 1,316.88 | 163,800 |
| Jun 28, 2023 | 1,273.01 | 1,283.79 | 1,267.11 | 1,275.41 | 1,275.41 | 114,100 |
| Jun 27, 2023 | 1,289.28 | 1,289.28 | 1,257.23 | 1,272.22 | 1,272.22 | 150,100 |
| Jun 26, 2023 | 1,284.13 | 1,292.33 | 1,265.29 | 1,279.90 | 1,279.90 | 110,600 |
| Jun 23, 2023 | 1,269.39 | 1,296.99 | 1,269.39 | 1,288.25 | 1,288.25 | 188,800 |
| Jun 22, 2023 | 1,288.85 | 1,294.34 | 1,275.33 | 1,283.37 | 1,283.37 | 116,100 |
| Jun 21, 2023 | 1,277.59 | 1,303.80 | 1,272.50 | 1,291.92 | 1,291.92 | 171,300 |
| Jun 20, 2023 | 1,295.30 | 1,297.68 | 1,254.48 | 1,283.80 | 1,283.80 | 185,300 |
| Jun 16, 2023 | 1,350.95 | 1,362.40 | 1,309.94 | 1,321.97 | 1,321.97 | 188,800 |
| Jun 15, 2023 | 1,307.60 | 1,337.38 | 1,297.06 | 1,336.29 | 1,336.29 | 159,500 |
| Jun 14, 2023 | 1,322.86 | 1,328.83 | 1,307.46 | 1,315.57 | 1,315.57 | 147,800 |
| Jun 13, 2023 | 1,321.42 | 1,335.87 | 1,305.54 | 1,318.74 | 1,318.74 | 159,400 |
| Jun 12, 2023 | 1,295.74 | 1,319.63 | 1,293.28 | 1,316.97 | 1,316.97 | 103,800 |
| Jun 9, 2023 | 1,293.96 | 1,301.82 | 1,280.04 | 1,292.06 | 1,292.06 | 158,600 |
| Jun 8, 2023 | 1,319.84 | 1,320.00 | 1,285.85 | 1,295.51 | 1,295.51 | 143,600 |
| Jun 7, 2023 | 1,316.00 | 1,329.64 | 1,311.58 | 1,327.64 | 1,327.64 | 56,700 |
| Jun 6, 2023 | 1,341.60 | 1,343.22 | 1,310.76 | 1,321.79 | 1,321.79 | 59,700 |
| Jun 5, 2023 | 1,330.00 | 1,337.72 | 1,317.35 | 1,335.22 | 1,335.22 | 81,800 |
| Jun 2, 2023 | 1,346.27 | 1,347.37 | 1,326.97 | 1,332.66 | 1,332.66 | 83,000 |
| Jun 1, 2023 | 1,324.88 | 1,337.67 | 1,316.46 | 1,329.32 | 1,329.32 | 101,100 |
| May 31, 2023 | 1,307.63 | 1,325.96 | 1,291.20 | 1,321.87 | 1,321.87 | 245,100 |
| May 30, 2023 | 1,343.57 | 1,352.59 | 1,310.01 | 1,314.72 | 1,314.72 | 104,600 |
| May 26, 2023 | 1,327.23 | 1,353.53 | 1,327.23 | 1,348.19 | 1,348.19 | 92,700 |
| May 25, 2023 | 1,324.92 | 1,325.86 | 1,300.89 | 1,316.95 | 1,316.95 | 133,300 |
| May 24, 2023 | 1,325.80 | 1,325.80 | 1,288.41 | 1,313.32 | 1,313.32 | 201,700 |
| May 23, 2023 | 1,396.55 | 1,411.61 | 1,349.83 | 1,355.61 | 1,355.61 | 108,700 |
| May 22, 2023 | 1,383.71 | 1,406.81 | 1,380.45 | 1,398.70 | 1,398.70 | 101,800 |
| May 19, 2023 | 1,395.63 | 1,410.81 | 1,381.18 | 1,386.47 | 1,386.47 | 95,100 |
| May 18, 2023 | 1,373.41 | 1,388.75 | 1,355.77 | 1,384.43 | 1,384.43 | 74,200 |
| May 17, 2023 | 1,380.35 | 1,382.95 | 1,341.26 | 1,369.17 | 1,369.17 | 110,300 |
| May 16, 2023 | 1,380.95 | 1,388.54 | 1,364.59 | 1,372.89 | 1,372.89 | 105,200 |
| May 15, 2023 | 1,380.98 | 1,389.55 | 1,369.30 | 1,386.00 | 1,386.00 | 76,100 |
| May 12, 2023 | 1,360.72 | 1,384.17 | 1,355.11 | 1,383.55 | 1,383.55 | 123,900 |
| May 11, 2023 | 1,365.05 | 1,365.05 | 1,342.37 | 1,348.08 | 1,348.08 | 170,000 |
| May 10, 2023 | 1,394.06 | 1,394.06 | 1,361.56 | 1,372.15 | 1,372.15 | 104,300 |
| May 9, 2023 | 1,376.82 | 1,402.00 | 1,366.99 | 1,376.20 | 1,376.20 | 106,800 |
| May 8, 2023 | 1,426.11 | 1,427.04 | 1,379.67 | 1,393.92 | 1,393.92 | 100,500 |
| May 5, 2023 | 1,475.00 | 1,475.00 | 1,395.21 | 1,424.99 | 1,424.99 | 237,500 |
| May 4, 2023 | 1,485.03 | 1,496.86 | 1,473.04 | 1,475.20 | 1,475.20 | 144,000 |
| May 3, 2023 | 1,504.99 | 1,518.20 | 1,482.68 | 1,492.10 | 1,492.10 | 144,400 |
| May 2, 2023 | 1,520.75 | 1,525.14 | 1,486.96 | 1,502.49 | 1,502.49 | 137,700 |
| May 1, 2023 | 1,493.62 | 1,521.86 | 1,493.62 | 1,519.30 | 1,519.30 | 103,600 |
| Apr 28, 2023 | 1,452.80 | 1,495.57 | 1,452.80 | 1,491.50 | 1,491.50 | 85,900 |
| Apr 27, 2023 | 1,464.29 | 1,464.29 | 1,437.56 | 1,456.58 | 1,456.58 | 133,700 |
| Apr 26, 2023 | 1,458.36 | 1,476.50 | 1,457.01 | 1,461.66 | 1,461.66 | 111,700 |
| Apr 25, 2023 | 1,565.00 | 1,565.00 | 1,466.12 | 1,470.33 | 1,470.33 | 114,700 |
Related Tickers
WAT Waters Corporation
310.25
-0.97%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
IQV IQVIA Holdings Inc.
240.84
+0.93%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
CRL Charles River Laboratories International, Inc.
239.43
-0.29%
ERF.PA Eurofins Scientific SE
56.84
-7.73%
A Agilent Technologies, Inc.
137.49
-1.23%
TMO Thermo Fisher Scientific Inc.
577.39
+0.49%
ICLR ICON Public Limited Company
309.44
+0.98%
RVTY Revvity, Inc.
102.68
-0.79%