NYSE - Delayed Quote • USD
ResMed Inc. (RMD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 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 26, 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 218.06 | 4,327,700 |
Apr 25, 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 183.42 | 1,124,500 |
Apr 24, 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 183.78 | 973,400 |
Apr 23, 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 184.22 | 1,203,000 |
Apr 22, 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 180.35 | 1,218,700 |
Apr 19, 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 178.85 | 1,303,500 |
Apr 18, 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 177.61 | 1,583,600 |
Apr 17, 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 173.83 | 3,005,100 |
Apr 16, 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 184.86 | 411,900 |
Apr 15, 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 185.09 | 605,400 |
Apr 12, 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 185.86 | 659,900 |
Apr 11, 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 189.51 | 696,200 |
Apr 10, 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 193.80 | 915,300 |
Apr 9, 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 194.27 | 988,300 |
Apr 8, 2024 | 188.61 | 188.97 | 187.50 | 187.76 | 187.76 | 774,000 |
Apr 5, 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 188.76 | 749,000 |
Apr 4, 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 185.00 | 872,900 |
Apr 3, 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 186.04 | 1,456,200 |
Apr 2, 2024 | 187.59 | 188.29 | 182.29 | 184.36 | 184.36 | 984,800 |
Apr 1, 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 189.32 | 1,532,600 |
Mar 28, 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 198.03 | 622,600 |
Mar 27, 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 196.33 | 567,400 |
Mar 26, 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 194.18 | 1,108,900 |
Mar 25, 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 193.31 | 1,836,900 |
Mar 22, 2024 | 193.60 | 193.82 | 191.12 | 192.00 | 192.00 | 1,130,300 |
Mar 21, 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 193.73 | 1,109,800 |
Mar 20, 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 192.38 | 1,205,400 |
Mar 19, 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 193.02 | 1,022,500 |
Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 190.96 | 860,800 |
Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 190.05 | 1,438,200 |
Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 191.75 | 1,533,600 |
Mar 13, 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 192.47 | 930,300 |
Mar 12, 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 193.78 | 1,390,700 |
Mar 11, 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 189.75 | 1,332,400 |
Mar 8, 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 188.44 | 980,900 |
Mar 7, 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 192.60 | 1,447,300 |
Mar 6, 2024 | 178.98 | 184.36 | 178.92 | 184.28 | 184.28 | 1,030,900 |
Mar 5, 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 177.63 | 659,400 |
Mar 4, 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 180.72 | 1,077,700 |
Mar 1, 2024 | 173.25 | 175.80 | 170.56 | 174.61 | 174.61 | 819,800 |
Feb 29, 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 173.72 | 1,613,300 |
Feb 28, 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 173.96 | 1,410,100 |
Feb 27, 2024 | 183.15 | 184.10 | 180.96 | 180.99 | 180.99 | 666,700 |
Feb 26, 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 183.29 | 965,400 |
Feb 23, 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 184.04 | 675,500 |
Feb 22, 2024 | 180.26 | 183.51 | 179.01 | 183.10 | 183.10 | 706,100 |
Feb 21, 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 180.29 | 620,100 |
Feb 20, 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 180.66 | 660,200 |
Feb 16, 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 180.46 | 666,600 |
Feb 15, 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 182.61 | 604,000 |
Feb 14, 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 180.55 | 468,300 |
Feb 13, 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 179.17 | 731,300 |
Feb 12, 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 182.52 | 881,700 |
Feb 9, 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 184.63 | 747,700 |
Feb 8, 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 183.75 | 897,100 |
Feb 7, 2024 | 0.48 Dividend | |||||
Feb 7, 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 186.59 | 979,900 |
Feb 6, 2024 | 190.29 | 192.64 | 186.07 | 190.72 | 190.24 | 1,302,600 |
Feb 5, 2024 | 191.20 | 192.44 | 190.09 | 190.11 | 189.63 | 815,900 |
Feb 2, 2024 | 191.98 | 193.27 | 190.89 | 191.86 | 191.38 | 617,600 |
Feb 1, 2024 | 190.44 | 193.83 | 189.80 | 193.66 | 193.17 | 823,400 |
Jan 31, 2024 | 192.31 | 193.04 | 189.76 | 190.20 | 189.72 | 767,800 |
Jan 30, 2024 | 190.80 | 192.34 | 189.68 | 191.38 | 190.90 | 730,500 |
Jan 29, 2024 | 189.95 | 197.85 | 188.50 | 191.23 | 190.75 | 1,625,900 |
Jan 26, 2024 | 187.98 | 195.74 | 187.00 | 190.15 | 189.67 | 2,336,900 |
Jan 25, 2024 | 189.56 | 190.04 | 181.10 | 186.35 | 185.88 | 2,473,200 |
Jan 24, 2024 | 175.47 | 177.77 | 171.66 | 171.78 | 171.35 | 1,293,300 |
Jan 23, 2024 | 177.32 | 178.53 | 173.33 | 174.97 | 174.53 | 592,300 |
Jan 22, 2024 | 174.00 | 179.10 | 173.98 | 176.82 | 176.37 | 844,600 |
Jan 19, 2024 | 173.37 | 173.37 | 170.48 | 172.54 | 172.11 | 615,400 |
Jan 18, 2024 | 171.78 | 173.36 | 170.39 | 172.76 | 172.33 | 918,100 |
Jan 17, 2024 | 171.46 | 171.57 | 168.29 | 170.71 | 170.28 | 752,400 |
Jan 16, 2024 | 171.71 | 172.03 | 169.24 | 170.21 | 169.78 | 1,109,400 |
Jan 12, 2024 | 178.56 | 179.56 | 172.57 | 173.90 | 173.46 | 729,000 |
Jan 11, 2024 | 177.41 | 179.11 | 175.42 | 177.89 | 177.44 | 1,021,900 |
Jan 10, 2024 | 176.58 | 178.89 | 175.28 | 177.29 | 176.84 | 962,600 |
Jan 9, 2024 | 176.20 | 182.46 | 176.13 | 177.83 | 177.38 | 1,216,600 |
Jan 8, 2024 | 167.69 | 173.30 | 166.90 | 172.77 | 172.34 | 814,600 |
Jan 5, 2024 | 166.67 | 169.34 | 166.24 | 166.82 | 166.40 | 514,700 |
Jan 4, 2024 | 164.58 | 168.13 | 164.12 | 167.58 | 167.16 | 580,600 |
Jan 3, 2024 | 170.03 | 170.30 | 164.75 | 165.79 | 165.37 | 731,000 |
Jan 2, 2024 | 171.29 | 172.84 | 169.44 | 171.78 | 171.35 | 576,000 |
Dec 29, 2023 | 171.86 | 173.10 | 171.05 | 172.02 | 171.59 | 549,400 |
Dec 28, 2023 | 178.51 | 180.44 | 172.52 | 173.00 | 172.56 | 641,800 |
Dec 27, 2023 | 172.93 | 173.45 | 171.47 | 172.98 | 172.54 | 461,600 |
Dec 26, 2023 | 171.34 | 173.55 | 171.01 | 173.39 | 172.95 | 474,900 |
Dec 22, 2023 | 174.40 | 174.40 | 171.27 | 171.40 | 170.97 | 798,800 |
Dec 21, 2023 | 175.36 | 177.32 | 172.42 | 174.81 | 174.37 | 857,000 |
Dec 20, 2023 | 173.86 | 177.69 | 172.77 | 173.97 | 173.53 | 1,276,000 |
Dec 19, 2023 | 171.38 | 173.99 | 171.38 | 173.58 | 173.14 | 641,000 |
Dec 18, 2023 | 169.00 | 170.67 | 168.20 | 169.91 | 169.48 | 653,700 |
Dec 15, 2023 | 171.25 | 172.90 | 168.37 | 169.05 | 168.62 | 1,553,100 |
Dec 14, 2023 | 173.96 | 175.76 | 170.64 | 172.64 | 172.21 | 1,464,900 |
Dec 13, 2023 | 166.84 | 172.41 | 165.84 | 172.10 | 171.67 | 793,900 |
Dec 12, 2023 | 164.41 | 167.80 | 163.43 | 167.73 | 167.31 | 892,700 |
Dec 11, 2023 | 162.18 | 164.24 | 162.18 | 163.54 | 163.13 | 533,700 |
Dec 8, 2023 | 163.67 | 163.93 | 162.48 | 162.87 | 162.46 | 763,200 |
Dec 7, 2023 | 163.84 | 164.74 | 162.05 | 163.49 | 163.08 | 849,200 |
Dec 6, 2023 | 163.10 | 165.39 | 162.81 | 164.00 | 163.59 | 1,116,200 |
Dec 5, 2023 | 160.84 | 163.03 | 160.16 | 160.95 | 160.54 | 796,400 |
Dec 4, 2023 | 160.84 | 162.48 | 159.60 | 161.53 | 161.12 | 1,103,100 |
Dec 1, 2023 | 157.45 | 159.74 | 156.39 | 159.64 | 159.24 | 704,900 |
Nov 30, 2023 | 159.25 | 160.16 | 156.67 | 157.73 | 157.33 | 1,641,100 |
Nov 29, 2023 | 158.50 | 164.10 | 158.48 | 158.85 | 158.45 | 1,762,100 |
Nov 28, 2023 | 151.95 | 155.99 | 151.95 | 155.68 | 155.29 | 1,358,100 |
Nov 27, 2023 | 152.67 | 153.73 | 152.32 | 152.57 | 152.19 | 541,300 |
Nov 24, 2023 | 152.64 | 154.07 | 152.54 | 153.88 | 153.49 | 301,300 |
Nov 22, 2023 | 153.99 | 154.24 | 152.08 | 152.61 | 152.23 | 428,100 |
Nov 21, 2023 | 151.10 | 153.04 | 150.39 | 152.52 | 152.14 | 850,600 |
Nov 20, 2023 | 148.45 | 152.16 | 148.03 | 151.21 | 150.83 | 886,700 |
Nov 17, 2023 | 148.81 | 150.10 | 147.39 | 148.94 | 148.57 | 1,339,700 |
Nov 16, 2023 | 149.96 | 151.16 | 148.60 | 148.90 | 148.53 | 1,216,100 |
Nov 15, 2023 | 147.31 | 153.65 | 147.31 | 152.15 | 151.77 | 1,391,600 |
Nov 14, 2023 | 145.23 | 148.20 | 144.29 | 147.31 | 146.94 | 867,600 |
Nov 13, 2023 | 145.62 | 146.74 | 140.81 | 142.92 | 142.56 | 1,126,800 |
Nov 10, 2023 | 142.80 | 143.89 | 141.28 | 143.60 | 143.24 | 1,239,600 |
Nov 9, 2023 | 147.52 | 148.75 | 142.65 | 143.42 | 143.06 | 1,047,400 |
Nov 8, 2023 | 0.48 Dividend | |||||
Nov 8, 2023 | 152.50 | 153.00 | 146.70 | 148.78 | 148.41 | 1,399,600 |
Nov 7, 2023 | 153.24 | 155.07 | 149.77 | 150.26 | 149.40 | 1,311,100 |
Nov 6, 2023 | 153.94 | 156.17 | 153.01 | 153.88 | 153.00 | 1,399,900 |
Nov 3, 2023 | 152.06 | 154.22 | 151.47 | 152.81 | 151.94 | 1,309,400 |
Nov 2, 2023 | 150.51 | 151.16 | 147.76 | 150.10 | 149.24 | 1,995,500 |
Nov 1, 2023 | 143.42 | 147.88 | 142.70 | 147.18 | 146.34 | 1,757,800 |
Oct 31, 2023 | 138.58 | 142.46 | 138.55 | 141.22 | 140.41 | 1,335,800 |
Oct 30, 2023 | 137.72 | 140.20 | 134.12 | 137.45 | 136.67 | 2,197,700 |
Oct 27, 2023 | 144.82 | 146.27 | 132.24 | 134.65 | 133.88 | 3,019,500 |
Oct 26, 2023 | 139.84 | 143.51 | 138.50 | 138.73 | 137.94 | 2,085,600 |
Oct 25, 2023 | 141.08 | 142.32 | 139.51 | 140.50 | 139.70 | 1,273,200 |
Oct 24, 2023 | 144.98 | 146.28 | 141.48 | 142.27 | 141.46 | 2,113,400 |
Oct 23, 2023 | 148.07 | 148.74 | 145.19 | 146.63 | 145.79 | 1,660,900 |
Oct 20, 2023 | 142.50 | 145.68 | 141.81 | 144.20 | 143.38 | 1,065,300 |
Oct 19, 2023 | 142.14 | 144.80 | 141.59 | 142.29 | 141.48 | 1,001,000 |
Oct 18, 2023 | 141.98 | 145.76 | 141.96 | 142.43 | 141.62 | 1,530,800 |
Oct 17, 2023 | 139.70 | 142.37 | 139.19 | 141.84 | 141.03 | 1,101,800 |
Oct 16, 2023 | 140.47 | 141.67 | 139.18 | 141.24 | 140.43 | 1,763,700 |
Oct 13, 2023 | 136.12 | 140.43 | 136.08 | 140.25 | 139.45 | 1,568,900 |
Oct 12, 2023 | 141.51 | 143.10 | 136.02 | 136.30 | 135.52 | 1,455,200 |
Oct 11, 2023 | 149.12 | 150.23 | 140.28 | 144.23 | 143.41 | 2,365,100 |
Oct 10, 2023 | 148.37 | 150.83 | 147.31 | 150.41 | 149.55 | 1,566,100 |
Oct 9, 2023 | 144.11 | 147.23 | 142.22 | 146.54 | 145.70 | 1,668,700 |
Oct 6, 2023 | 146.92 | 149.41 | 145.24 | 146.59 | 145.75 | 2,190,500 |
Oct 5, 2023 | 146.02 | 146.84 | 142.40 | 145.52 | 144.69 | 2,048,900 |
Oct 4, 2023 | 145.01 | 148.28 | 144.26 | 148.01 | 147.17 | 1,945,800 |
Oct 3, 2023 | 144.69 | 145.64 | 143.37 | 144.59 | 143.77 | 1,133,400 |
Oct 2, 2023 | 145.92 | 147.93 | 145.06 | 145.75 | 144.92 | 1,231,500 |
Sep 29, 2023 | 150.90 | 151.78 | 147.40 | 147.87 | 147.03 | 1,693,900 |
Sep 28, 2023 | 151.66 | 152.79 | 149.00 | 150.05 | 149.19 | 1,891,000 |
Sep 27, 2023 | 145.61 | 150.64 | 145.61 | 148.65 | 147.80 | 2,996,900 |
Sep 26, 2023 | 140.00 | 143.91 | 140.00 | 143.20 | 142.38 | 1,841,900 |
Sep 25, 2023 | 136.20 | 138.41 | 136.20 | 138.29 | 137.50 | 1,843,200 |
Sep 22, 2023 | 137.75 | 138.56 | 136.43 | 136.61 | 135.83 | 1,805,600 |
Sep 21, 2023 | 139.78 | 140.33 | 136.22 | 136.29 | 135.51 | 1,526,800 |
Sep 20, 2023 | 144.37 | 145.49 | 141.01 | 141.12 | 140.32 | 1,202,700 |
Sep 19, 2023 | 145.45 | 146.26 | 142.69 | 143.69 | 142.87 | 1,436,000 |
Sep 18, 2023 | 145.66 | 147.46 | 145.66 | 146.05 | 145.22 | 1,579,100 |
Sep 15, 2023 | 147.96 | 148.12 | 145.00 | 145.39 | 144.56 | 2,391,100 |
Sep 14, 2023 | 147.23 | 148.04 | 146.18 | 147.64 | 146.80 | 2,186,700 |
Sep 13, 2023 | 147.04 | 148.67 | 146.05 | 146.34 | 145.51 | 1,665,200 |
Sep 12, 2023 | 151.51 | 152.20 | 147.49 | 148.97 | 148.12 | 1,447,500 |
Sep 11, 2023 | 150.00 | 154.78 | 149.54 | 151.51 | 150.65 | 2,525,900 |
Sep 8, 2023 | 149.43 | 149.60 | 146.44 | 147.95 | 147.11 | 1,506,600 |
Sep 7, 2023 | 153.35 | 153.95 | 149.19 | 150.50 | 149.64 | 1,816,700 |
Sep 6, 2023 | 155.41 | 155.41 | 151.46 | 153.33 | 152.46 | 3,292,000 |
Sep 5, 2023 | 155.74 | 157.08 | 152.26 | 153.89 | 153.01 | 2,422,300 |
Sep 1, 2023 | 161.15 | 161.36 | 157.73 | 159.19 | 158.28 | 2,015,600 |
Aug 31, 2023 | 164.82 | 165.56 | 159.40 | 159.59 | 158.68 | 2,035,800 |
Aug 30, 2023 | 164.13 | 167.08 | 164.08 | 164.18 | 163.24 | 1,017,500 |
Aug 29, 2023 | 162.56 | 163.99 | 160.96 | 163.93 | 163.00 | 798,100 |
Aug 28, 2023 | 162.17 | 164.23 | 160.72 | 161.88 | 160.96 | 1,313,300 |
Aug 25, 2023 | 160.31 | 162.37 | 160.09 | 160.98 | 160.06 | 1,063,800 |
Aug 24, 2023 | 162.32 | 162.56 | 158.88 | 159.74 | 158.83 | 1,677,600 |
Aug 23, 2023 | 163.39 | 164.22 | 161.88 | 162.00 | 161.08 | 1,614,800 |
Aug 22, 2023 | 165.66 | 165.87 | 162.43 | 162.58 | 161.65 | 1,657,000 |
Aug 21, 2023 | 166.58 | 168.69 | 164.98 | 165.89 | 164.94 | 1,874,500 |
Aug 18, 2023 | 166.30 | 167.67 | 164.27 | 165.67 | 164.73 | 1,868,200 |
Aug 17, 2023 | 172.10 | 173.16 | 162.48 | 164.80 | 163.86 | 2,873,700 |
Aug 16, 2023 | 0.48 Dividend | |||||
Aug 16, 2023 | 181.81 | 183.16 | 173.23 | 173.71 | 172.72 | 1,746,400 |
Aug 15, 2023 | 181.60 | 184.02 | 180.80 | 183.35 | 181.83 | 1,177,700 |
Aug 14, 2023 | 180.01 | 181.59 | 178.67 | 180.85 | 179.35 | 1,217,800 |
Aug 11, 2023 | 178.10 | 179.96 | 177.60 | 179.47 | 177.98 | 1,120,700 |
Aug 10, 2023 | 178.47 | 181.33 | 177.03 | 177.13 | 175.66 | 2,083,100 |
Aug 9, 2023 | 179.17 | 181.50 | 176.28 | 176.92 | 175.45 | 1,529,200 |
Aug 8, 2023 | 184.54 | 185.00 | 176.14 | 179.27 | 177.78 | 2,661,300 |
Aug 7, 2023 | 190.26 | 191.99 | 184.72 | 186.67 | 185.12 | 2,997,600 |
Aug 4, 2023 | 198.50 | 199.61 | 178.16 | 179.25 | 177.76 | 2,884,400 |
Aug 3, 2023 | 220.59 | 221.82 | 219.75 | 219.95 | 218.12 | 704,600 |
Aug 2, 2023 | 224.08 | 225.49 | 221.46 | 222.15 | 220.30 | 618,800 |
Aug 1, 2023 | 224.12 | 229.97 | 224.12 | 225.35 | 223.48 | 745,700 |
Jul 31, 2023 | 224.23 | 227.32 | 221.43 | 222.35 | 220.50 | 913,600 |
Jul 28, 2023 | 222.91 | 223.88 | 221.31 | 223.17 | 221.32 | 540,000 |
Jul 27, 2023 | 224.75 | 226.42 | 221.39 | 221.50 | 219.66 | 833,500 |
Jul 26, 2023 | 221.00 | 222.62 | 220.51 | 221.63 | 219.79 | 612,600 |
Jul 25, 2023 | 218.15 | 221.73 | 217.88 | 219.99 | 218.16 | 674,600 |
Jul 24, 2023 | 219.97 | 220.21 | 217.33 | 218.16 | 216.35 | 839,400 |
Jul 21, 2023 | 219.24 | 220.23 | 217.50 | 219.94 | 218.11 | 603,500 |
Jul 20, 2023 | 219.05 | 220.42 | 218.54 | 219.29 | 217.47 | 485,300 |
Jul 19, 2023 | 221.38 | 222.72 | 217.66 | 218.05 | 216.24 | 500,100 |
Jul 18, 2023 | 220.06 | 222.42 | 219.10 | 221.12 | 219.28 | 427,500 |
Jul 17, 2023 | 222.22 | 222.65 | 220.15 | 220.77 | 218.94 | 434,400 |
Jul 14, 2023 | 218.96 | 223.82 | 218.96 | 222.35 | 220.50 | 617,700 |
Jul 13, 2023 | 219.80 | 221.08 | 217.47 | 218.69 | 216.87 | 571,200 |
Jul 12, 2023 | 218.68 | 219.00 | 216.25 | 216.88 | 215.08 | 490,900 |
Jul 11, 2023 | 216.62 | 218.11 | 215.85 | 216.91 | 215.11 | 502,300 |
Jul 10, 2023 | 216.35 | 217.64 | 215.54 | 216.61 | 214.81 | 385,700 |
Jul 7, 2023 | 214.65 | 217.29 | 214.12 | 215.80 | 214.01 | 587,700 |
Jul 6, 2023 | 214.95 | 216.29 | 213.94 | 215.00 | 213.21 | 644,400 |
Jul 5, 2023 | 214.08 | 218.09 | 213.50 | 216.44 | 214.64 | 818,200 |
Jul 3, 2023 | 217.21 | 218.21 | 213.60 | 214.65 | 212.87 | 487,300 |
Jun 30, 2023 | 218.19 | 220.99 | 217.96 | 218.50 | 216.69 | 852,700 |
Jun 29, 2023 | 214.30 | 217.33 | 214.12 | 216.23 | 214.43 | 770,500 |
Jun 28, 2023 | 214.10 | 214.95 | 212.70 | 214.68 | 212.90 | 615,000 |
Jun 27, 2023 | 215.42 | 215.42 | 212.61 | 214.10 | 212.32 | 552,400 |
Jun 26, 2023 | 215.38 | 215.38 | 211.43 | 214.49 | 212.71 | 436,400 |
Jun 23, 2023 | 216.22 | 216.88 | 215.19 | 215.27 | 213.48 | 917,900 |
Jun 22, 2023 | 217.94 | 217.94 | 216.29 | 216.52 | 214.72 | 524,500 |
Jun 21, 2023 | 215.98 | 217.68 | 215.62 | 216.75 | 214.95 | 843,700 |
Jun 20, 2023 | 218.04 | 218.49 | 215.08 | 216.81 | 215.01 | 580,600 |
Jun 16, 2023 | 220.58 | 222.58 | 217.78 | 219.04 | 217.22 | 734,800 |
Jun 15, 2023 | 216.27 | 219.35 | 214.72 | 218.98 | 217.16 | 472,300 |
Jun 14, 2023 | 216.14 | 219.83 | 215.29 | 216.64 | 214.84 | 909,000 |
Jun 13, 2023 | 217.00 | 217.60 | 214.53 | 214.77 | 212.99 | 574,300 |
Jun 12, 2023 | 213.53 | 214.96 | 212.72 | 214.70 | 212.92 | 674,700 |
Jun 9, 2023 | 215.40 | 215.40 | 212.62 | 213.53 | 211.76 | 512,000 |
Jun 8, 2023 | 213.89 | 215.19 | 212.56 | 214.93 | 213.14 | 512,300 |
Jun 7, 2023 | 221.37 | 221.39 | 212.60 | 214.77 | 212.99 | 785,200 |
Jun 6, 2023 | 222.99 | 224.70 | 221.06 | 221.99 | 220.15 | 570,000 |
Jun 5, 2023 | 219.79 | 222.45 | 219.79 | 222.12 | 220.28 | 413,700 |
Jun 2, 2023 | 219.82 | 221.68 | 218.15 | 220.64 | 218.81 | 489,100 |
Jun 1, 2023 | 211.86 | 218.73 | 211.31 | 218.69 | 216.87 | 789,900 |
May 31, 2023 | 210.60 | 212.00 | 207.31 | 210.79 | 209.04 | 3,374,300 |
May 30, 2023 | 214.76 | 214.86 | 209.73 | 209.98 | 208.24 | 1,044,700 |
May 26, 2023 | 217.16 | 218.44 | 214.79 | 215.44 | 213.65 | 698,700 |
May 25, 2023 | 219.91 | 221.40 | 216.84 | 216.97 | 215.17 | 691,700 |
May 24, 2023 | 221.06 | 221.80 | 219.94 | 220.40 | 218.57 | 566,400 |
May 23, 2023 | 224.07 | 225.30 | 221.10 | 222.55 | 220.70 | 738,400 |
May 22, 2023 | 223.64 | 227.36 | 223.60 | 225.46 | 223.59 | 586,500 |
May 19, 2023 | 224.80 | 225.80 | 223.46 | 224.51 | 222.65 | 517,800 |
May 18, 2023 | 224.07 | 224.98 | 222.76 | 224.21 | 222.35 | 444,300 |
May 17, 2023 | 229.28 | 229.39 | 223.30 | 223.97 | 222.11 | 647,200 |
May 16, 2023 | 231.50 | 231.50 | 227.96 | 228.73 | 226.83 | 315,700 |
May 15, 2023 | 232.85 | 232.99 | 230.80 | 232.49 | 230.56 | 324,900 |
May 12, 2023 | 236.05 | 237.26 | 232.34 | 233.50 | 231.56 | 374,900 |
May 11, 2023 | 233.30 | 236.36 | 232.91 | 236.12 | 234.16 | 498,000 |
May 10, 2023 | 0.44 Dividend | |||||
May 10, 2023 | 232.40 | 234.11 | 231.34 | 233.50 | 231.56 | 349,800 |
May 9, 2023 | 231.89 | 232.26 | 230.42 | 231.13 | 228.77 | 417,200 |
May 8, 2023 | 231.01 | 233.77 | 230.69 | 232.70 | 230.33 | 348,900 |
May 5, 2023 | 232.85 | 233.44 | 230.65 | 231.65 | 229.29 | 385,700 |
May 4, 2023 | 235.88 | 235.88 | 231.13 | 232.09 | 229.72 | 458,800 |
May 3, 2023 | 237.64 | 240.09 | 235.19 | 236.80 | 234.39 | 517,700 |
May 2, 2023 | 234.43 | 236.53 | 232.34 | 235.94 | 233.53 | 889,500 |
May 1, 2023 | 239.30 | 239.30 | 232.01 | 234.43 | 232.04 | 1,082,500 |
Apr 28, 2023 | 228.30 | 243.52 | 227.67 | 240.96 | 238.50 | 1,251,600 |
Apr 27, 2023 | 223.14 | 225.43 | 220.71 | 225.30 | 223.00 | 536,400 |
Related Tickers
WST West Pharmaceutical Services, Inc.
360.43
-2.10%
BDX Becton, Dickinson and Company
231.55
+0.46%
RGEN Repligen Corporation
166.58
+0.56%
TFX Teleflex Incorporated
206.71
0.00%
COO The Cooper Companies, Inc.
88.84
-1.21%
ATR AptarGroup, Inc.
143.33
+2.25%
ISRG Intuitive Surgical, Inc.
375.33
+0.59%
XRAY DENTSPLY SIRONA Inc.
30.57
+0.72%
BAX Baxter International Inc.
40.13
-0.25%
ALC Alcon Inc.
78.77
-0.09%