NYSE - Nasdaq Real Time Price • USD
Jabil Inc. (JBL)
As of 1:41 PM EDT. Market Open.
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 | 119.38 | 119.95 | 118.00 | 119.35 | 119.35 | 871,888 |
Apr 24, 2024 | 122.75 | 123.85 | 119.80 | 120.24 | 120.24 | 1,361,200 |
Apr 23, 2024 | 120.44 | 121.47 | 119.36 | 120.89 | 120.89 | 1,892,000 |
Apr 22, 2024 | 120.82 | 121.26 | 116.86 | 119.13 | 119.13 | 2,033,000 |
Apr 19, 2024 | 126.87 | 127.61 | 117.56 | 118.75 | 118.75 | 3,268,600 |
Apr 18, 2024 | 130.04 | 132.10 | 129.11 | 129.59 | 129.59 | 662,500 |
Apr 17, 2024 | 132.79 | 132.79 | 129.12 | 129.65 | 129.65 | 667,500 |
Apr 16, 2024 | 131.84 | 132.96 | 130.40 | 132.04 | 132.04 | 802,500 |
Apr 15, 2024 | 135.66 | 136.40 | 132.36 | 132.66 | 132.66 | 801,300 |
Apr 12, 2024 | 136.47 | 137.78 | 133.70 | 134.07 | 134.07 | 1,011,400 |
Apr 11, 2024 | 136.99 | 138.27 | 136.40 | 138.02 | 138.02 | 794,100 |
Apr 10, 2024 | 133.89 | 137.51 | 133.31 | 136.36 | 136.36 | 1,002,900 |
Apr 9, 2024 | 138.70 | 139.34 | 135.17 | 136.53 | 136.53 | 1,184,800 |
Apr 8, 2024 | 140.22 | 141.45 | 138.47 | 138.58 | 138.58 | 1,026,600 |
Apr 5, 2024 | 136.93 | 140.63 | 136.30 | 140.47 | 140.47 | 1,147,700 |
Apr 4, 2024 | 140.00 | 140.87 | 135.71 | 135.88 | 135.88 | 1,089,800 |
Apr 3, 2024 | 133.86 | 138.34 | 133.60 | 138.19 | 138.19 | 1,048,500 |
Apr 2, 2024 | 134.27 | 135.02 | 131.35 | 134.19 | 134.19 | 1,184,900 |
Apr 1, 2024 | 133.61 | 136.01 | 133.40 | 135.61 | 135.61 | 903,100 |
Mar 28, 2024 | 135.71 | 136.63 | 133.67 | 133.95 | 133.95 | 1,011,200 |
Mar 27, 2024 | 133.55 | 136.21 | 132.44 | 135.94 | 135.94 | 1,023,600 |
Mar 26, 2024 | 132.21 | 135.91 | 132.21 | 133.61 | 133.61 | 1,348,700 |
Mar 25, 2024 | 131.20 | 132.37 | 130.84 | 131.34 | 131.34 | 1,009,400 |
Mar 22, 2024 | 129.04 | 132.85 | 129.04 | 131.19 | 131.19 | 1,082,200 |
Mar 21, 2024 | 128.16 | 130.94 | 127.52 | 129.21 | 129.21 | 1,593,100 |
Mar 20, 2024 | 125.67 | 127.73 | 125.25 | 126.90 | 126.90 | 1,569,800 |
Mar 19, 2024 | 123.04 | 127.01 | 122.93 | 125.75 | 125.75 | 1,936,000 |
Mar 18, 2024 | 124.12 | 126.50 | 122.83 | 124.18 | 124.18 | 2,724,500 |
Mar 15, 2024 | 128.73 | 134.65 | 121.00 | 123.15 | 123.15 | 8,496,000 |
Mar 14, 2024 | 148.45 | 149.79 | 145.94 | 147.46 | 147.46 | 1,749,400 |
Mar 13, 2024 | 148.84 | 149.69 | 146.47 | 148.79 | 148.79 | 1,342,400 |
Mar 12, 2024 | 147.72 | 149.84 | 145.80 | 149.60 | 149.60 | 1,511,200 |
Mar 11, 2024 | 149.89 | 150.23 | 146.36 | 147.86 | 147.86 | 1,334,600 |
Mar 8, 2024 | 155.20 | 156.94 | 151.00 | 151.24 | 151.24 | 961,400 |
Mar 7, 2024 | 153.75 | 154.69 | 152.51 | 154.53 | 154.53 | 1,060,000 |
Mar 6, 2024 | 152.00 | 155.97 | 151.89 | 153.19 | 153.19 | 1,370,400 |
Mar 5, 2024 | 148.10 | 154.99 | 147.65 | 151.10 | 151.10 | 1,700,600 |
Mar 4, 2024 | 147.51 | 149.48 | 146.57 | 148.62 | 148.62 | 997,500 |
Mar 1, 2024 | 144.88 | 148.14 | 144.31 | 147.18 | 147.18 | 1,361,100 |
Feb 29, 2024 | 143.46 | 144.57 | 142.55 | 144.09 | 144.09 | 1,457,600 |
Feb 28, 2024 | 140.87 | 143.52 | 140.77 | 142.09 | 142.09 | 808,400 |
Feb 27, 2024 | 140.29 | 144.50 | 139.94 | 142.70 | 142.70 | 1,117,400 |
Feb 26, 2024 | 139.58 | 140.82 | 139.31 | 140.06 | 140.06 | 616,100 |
Feb 23, 2024 | 140.54 | 141.19 | 138.56 | 139.52 | 139.52 | 522,100 |
Feb 22, 2024 | 139.22 | 141.50 | 137.73 | 140.28 | 140.28 | 723,800 |
Feb 21, 2024 | 135.93 | 137.64 | 135.71 | 137.08 | 137.08 | 878,000 |
Feb 20, 2024 | 137.18 | 138.02 | 135.95 | 137.33 | 137.33 | 823,500 |
Feb 16, 2024 | 141.31 | 141.83 | 137.99 | 138.50 | 138.50 | 786,800 |
Feb 15, 2024 | 142.00 | 142.99 | 140.35 | 141.04 | 141.04 | 908,100 |
Feb 14, 2024 | 0.08 Dividend | |||||
Feb 14, 2024 | 140.23 | 142.04 | 139.56 | 141.32 | 141.32 | 909,900 |
Feb 13, 2024 | 136.79 | 140.98 | 135.20 | 138.60 | 138.52 | 1,349,900 |
Feb 12, 2024 | 139.82 | 142.44 | 139.04 | 140.46 | 140.38 | 1,515,600 |
Feb 9, 2024 | 136.41 | 140.26 | 136.05 | 139.77 | 139.69 | 1,291,700 |
Feb 8, 2024 | 131.85 | 136.10 | 131.49 | 135.93 | 135.85 | 1,185,000 |
Feb 7, 2024 | 130.00 | 132.40 | 129.50 | 131.55 | 131.47 | 743,400 |
Feb 6, 2024 | 130.26 | 131.18 | 128.46 | 129.76 | 129.69 | 811,800 |
Feb 5, 2024 | 130.30 | 131.42 | 128.20 | 130.08 | 130.00 | 782,100 |
Feb 2, 2024 | 130.50 | 132.49 | 129.14 | 131.22 | 131.14 | 1,332,600 |
Feb 1, 2024 | 125.75 | 131.34 | 125.43 | 131.34 | 131.26 | 1,629,100 |
Jan 31, 2024 | 126.25 | 127.21 | 124.57 | 125.29 | 125.22 | 1,139,200 |
Jan 30, 2024 | 127.00 | 128.45 | 126.12 | 127.60 | 127.53 | 1,067,300 |
Jan 29, 2024 | 122.97 | 124.66 | 122.26 | 124.32 | 124.25 | 859,400 |
Jan 26, 2024 | 124.62 | 125.09 | 122.85 | 123.22 | 123.15 | 927,300 |
Jan 25, 2024 | 124.55 | 125.00 | 123.44 | 124.18 | 124.11 | 905,600 |
Jan 24, 2024 | 124.65 | 125.80 | 123.39 | 123.93 | 123.86 | 1,135,600 |
Jan 23, 2024 | 125.92 | 126.23 | 122.97 | 123.17 | 123.10 | 1,019,600 |
Jan 22, 2024 | 125.86 | 126.71 | 124.50 | 125.40 | 125.33 | 1,045,800 |
Jan 19, 2024 | 124.57 | 125.03 | 123.31 | 124.59 | 124.52 | 1,233,800 |
Jan 18, 2024 | 122.58 | 123.72 | 121.30 | 123.50 | 123.43 | 1,342,400 |
Jan 17, 2024 | 123.76 | 123.78 | 119.89 | 121.51 | 121.44 | 1,980,900 |
Jan 16, 2024 | 127.72 | 127.72 | 124.67 | 125.41 | 125.34 | 1,645,600 |
Jan 12, 2024 | 129.70 | 130.72 | 128.01 | 128.14 | 128.07 | 1,176,700 |
Jan 11, 2024 | 129.66 | 130.40 | 127.95 | 129.22 | 129.15 | 1,377,500 |
Jan 10, 2024 | 128.79 | 130.37 | 128.53 | 129.52 | 129.45 | 1,596,800 |
Jan 9, 2024 | 126.98 | 129.20 | 126.47 | 128.37 | 128.30 | 1,192,100 |
Jan 8, 2024 | 127.41 | 129.23 | 126.75 | 128.52 | 128.45 | 1,815,400 |
Jan 5, 2024 | 124.54 | 127.77 | 124.02 | 126.77 | 126.70 | 1,697,400 |
Jan 4, 2024 | 126.00 | 126.78 | 122.77 | 125.03 | 124.96 | 2,256,700 |
Jan 3, 2024 | 126.79 | 130.32 | 126.79 | 127.35 | 127.28 | 2,575,300 |
Jan 2, 2024 | 125.94 | 128.98 | 125.01 | 128.14 | 128.07 | 2,148,800 |
Dec 29, 2023 | 127.27 | 129.72 | 126.59 | 127.40 | 127.33 | 1,633,600 |
Dec 28, 2023 | 128.02 | 129.00 | 127.01 | 127.98 | 127.91 | 844,600 |
Dec 27, 2023 | 129.10 | 129.10 | 127.20 | 127.45 | 127.38 | 856,700 |
Dec 26, 2023 | 128.76 | 129.28 | 128.01 | 128.45 | 128.38 | 834,100 |
Dec 22, 2023 | 128.76 | 129.10 | 127.03 | 127.88 | 127.81 | 879,800 |
Dec 21, 2023 | 129.64 | 129.79 | 126.36 | 128.75 | 128.68 | 1,356,400 |
Dec 20, 2023 | 130.88 | 133.50 | 128.51 | 128.59 | 128.52 | 1,643,900 |
Dec 19, 2023 | 132.08 | 132.08 | 129.14 | 131.23 | 131.15 | 1,538,200 |
Dec 18, 2023 | 134.34 | 134.90 | 129.95 | 130.21 | 130.13 | 2,267,900 |
Dec 15, 2023 | 136.97 | 137.94 | 131.76 | 132.91 | 132.83 | 27,701,800 |
Dec 14, 2023 | 130.14 | 137.25 | 125.79 | 136.42 | 136.34 | 6,272,700 |
Dec 13, 2023 | 120.04 | 121.20 | 118.83 | 120.60 | 120.53 | 2,750,600 |
Dec 12, 2023 | 121.13 | 121.96 | 119.74 | 120.15 | 120.08 | 1,570,200 |
Dec 11, 2023 | 120.00 | 121.56 | 118.89 | 120.99 | 120.92 | 1,578,100 |
Dec 8, 2023 | 116.38 | 119.86 | 116.38 | 119.00 | 118.93 | 1,833,200 |
Dec 7, 2023 | 114.55 | 116.91 | 114.55 | 116.42 | 116.35 | 1,484,900 |
Dec 6, 2023 | 116.09 | 116.75 | 114.26 | 114.39 | 114.32 | 1,248,600 |
Dec 5, 2023 | 114.70 | 115.10 | 113.36 | 114.26 | 114.19 | 1,588,200 |
Dec 4, 2023 | 117.80 | 117.80 | 114.45 | 115.35 | 115.28 | 2,919,700 |
Dec 1, 2023 | 114.79 | 118.73 | 113.51 | 116.91 | 116.84 | 2,209,000 |
Nov 30, 2023 | 115.51 | 115.80 | 113.76 | 115.32 | 115.25 | 3,976,000 |
Nov 29, 2023 | 117.57 | 120.00 | 111.62 | 115.24 | 115.17 | 9,292,500 |
Nov 28, 2023 | 131.06 | 131.38 | 129.21 | 130.68 | 130.60 | 1,771,000 |
Nov 27, 2023 | 130.51 | 132.26 | 129.59 | 131.32 | 131.24 | 1,334,800 |
Nov 24, 2023 | 130.99 | 131.25 | 130.10 | 131.17 | 131.09 | 389,200 |
Nov 22, 2023 | 131.83 | 132.98 | 129.43 | 130.50 | 130.42 | 1,033,900 |
Nov 21, 2023 | 132.13 | 132.76 | 130.63 | 130.97 | 130.89 | 812,600 |
Nov 20, 2023 | 132.33 | 132.94 | 131.33 | 132.42 | 132.34 | 1,020,100 |
Nov 17, 2023 | 131.11 | 132.18 | 130.12 | 131.39 | 131.31 | 1,099,000 |
Nov 16, 2023 | 131.08 | 132.31 | 130.10 | 130.78 | 130.70 | 1,859,600 |
Nov 15, 2023 | 132.15 | 134.93 | 132.15 | 132.73 | 132.65 | 1,401,900 |
Nov 14, 2023 | 0.08 Dividend | |||||
Nov 14, 2023 | 130.93 | 133.21 | 130.54 | 131.88 | 131.80 | 1,168,600 |
Nov 13, 2023 | 127.78 | 130.81 | 127.47 | 129.57 | 129.42 | 1,270,200 |
Nov 10, 2023 | 126.47 | 128.93 | 126.07 | 128.26 | 128.11 | 1,079,100 |
Nov 9, 2023 | 126.81 | 127.79 | 124.58 | 125.63 | 125.48 | 1,154,300 |
Nov 8, 2023 | 126.45 | 128.09 | 126.02 | 126.59 | 126.44 | 940,900 |
Nov 7, 2023 | 126.24 | 126.79 | 125.12 | 126.30 | 126.15 | 729,100 |
Nov 6, 2023 | 128.28 | 128.80 | 126.07 | 127.16 | 127.01 | 1,288,300 |
Nov 3, 2023 | 125.70 | 129.00 | 125.70 | 128.40 | 128.25 | 1,329,500 |
Nov 2, 2023 | 126.09 | 126.96 | 123.89 | 124.94 | 124.79 | 1,344,500 |
Nov 1, 2023 | 122.58 | 124.85 | 122.54 | 124.82 | 124.67 | 1,367,200 |
Oct 31, 2023 | 120.45 | 123.09 | 119.24 | 122.80 | 122.65 | 1,572,000 |
Oct 30, 2023 | 123.61 | 124.55 | 120.02 | 120.42 | 120.28 | 1,808,400 |
Oct 27, 2023 | 121.98 | 123.14 | 120.80 | 122.55 | 122.40 | 1,208,300 |
Oct 26, 2023 | 121.50 | 123.25 | 120.40 | 121.92 | 121.77 | 1,885,900 |
Oct 25, 2023 | 124.02 | 124.20 | 121.10 | 121.78 | 121.63 | 1,856,500 |
Oct 24, 2023 | 124.40 | 125.14 | 123.31 | 124.47 | 124.32 | 1,863,200 |
Oct 23, 2023 | 124.26 | 125.83 | 122.64 | 124.23 | 124.08 | 1,585,600 |
Oct 20, 2023 | 129.75 | 130.09 | 124.48 | 125.02 | 124.87 | 2,743,400 |
Oct 19, 2023 | 136.28 | 136.88 | 130.10 | 130.34 | 130.18 | 1,736,100 |
Oct 18, 2023 | 136.00 | 137.07 | 134.68 | 135.40 | 135.24 | 1,357,500 |
Oct 17, 2023 | 136.00 | 138.75 | 135.57 | 137.42 | 137.26 | 1,826,400 |
Oct 16, 2023 | 136.79 | 139.49 | 136.76 | 137.14 | 136.98 | 1,433,900 |
Oct 13, 2023 | 138.50 | 139.91 | 135.07 | 135.98 | 135.82 | 1,785,900 |
Oct 12, 2023 | 138.82 | 141.38 | 138.00 | 139.12 | 138.95 | 1,865,500 |
Oct 11, 2023 | 134.75 | 139.17 | 134.51 | 138.50 | 138.33 | 2,283,300 |
Oct 10, 2023 | 133.80 | 136.25 | 133.65 | 134.33 | 134.17 | 1,609,600 |
Oct 9, 2023 | 128.93 | 134.50 | 128.57 | 134.00 | 133.84 | 1,979,700 |
Oct 6, 2023 | 129.00 | 131.84 | 128.66 | 129.95 | 129.79 | 1,815,300 |
Oct 5, 2023 | 129.50 | 130.77 | 126.80 | 129.00 | 128.85 | 1,806,300 |
Oct 4, 2023 | 127.98 | 130.64 | 127.98 | 130.23 | 130.07 | 1,480,200 |
Oct 3, 2023 | 127.89 | 130.23 | 126.16 | 127.58 | 127.43 | 1,556,700 |
Oct 2, 2023 | 126.42 | 129.10 | 126.30 | 128.87 | 128.72 | 2,255,000 |
Sep 29, 2023 | 126.96 | 127.35 | 124.80 | 126.89 | 126.74 | 3,125,200 |
Sep 28, 2023 | 111.55 | 126.01 | 111.55 | 124.95 | 124.80 | 7,087,000 |
Sep 27, 2023 | 106.26 | 106.88 | 105.03 | 105.18 | 105.05 | 1,564,400 |
Sep 26, 2023 | 106.64 | 107.42 | 104.72 | 105.00 | 104.87 | 1,103,400 |
Sep 25, 2023 | 107.27 | 109.42 | 107.27 | 107.73 | 107.60 | 1,095,200 |
Sep 22, 2023 | 106.18 | 107.86 | 105.91 | 107.60 | 107.47 | 863,600 |
Sep 21, 2023 | 106.35 | 106.35 | 104.45 | 105.37 | 105.24 | 883,100 |
Sep 20, 2023 | 107.49 | 108.96 | 107.26 | 107.33 | 107.20 | 998,700 |
Sep 19, 2023 | 106.68 | 107.30 | 106.23 | 107.10 | 106.97 | 795,400 |
Sep 18, 2023 | 105.80 | 107.07 | 105.28 | 106.83 | 106.70 | 979,400 |
Sep 15, 2023 | 108.06 | 108.47 | 105.66 | 106.06 | 105.93 | 1,988,200 |
Sep 14, 2023 | 107.95 | 108.76 | 106.32 | 108.68 | 108.55 | 1,023,900 |
Sep 13, 2023 | 106.96 | 108.19 | 106.86 | 107.41 | 107.28 | 1,244,900 |
Sep 12, 2023 | 107.13 | 108.29 | 106.93 | 107.21 | 107.08 | 735,700 |
Sep 11, 2023 | 108.28 | 108.57 | 106.98 | 107.62 | 107.49 | 981,900 |
Sep 8, 2023 | 108.37 | 109.20 | 106.89 | 107.33 | 107.20 | 1,174,300 |
Sep 7, 2023 | 111.09 | 111.14 | 107.58 | 108.65 | 108.52 | 1,596,000 |
Sep 6, 2023 | 112.45 | 114.06 | 110.64 | 111.68 | 111.55 | 985,200 |
Sep 5, 2023 | 114.36 | 114.90 | 112.22 | 112.76 | 112.63 | 1,364,600 |
Sep 1, 2023 | 115.15 | 116.44 | 114.29 | 115.42 | 115.28 | 1,147,300 |
Aug 31, 2023 | 116.00 | 116.42 | 114.40 | 114.42 | 114.28 | 7,858,500 |
Aug 30, 2023 | 115.23 | 117.29 | 115.12 | 115.77 | 115.63 | 1,882,100 |
Aug 29, 2023 | 112.00 | 115.42 | 111.75 | 115.40 | 115.26 | 2,284,500 |
Aug 28, 2023 | 108.95 | 113.02 | 108.58 | 112.37 | 112.24 | 3,961,700 |
Aug 25, 2023 | 104.11 | 104.66 | 101.83 | 103.22 | 103.10 | 944,100 |
Aug 24, 2023 | 105.00 | 105.80 | 103.52 | 103.61 | 103.49 | 915,600 |
Aug 23, 2023 | 103.39 | 104.90 | 103.12 | 104.72 | 104.59 | 714,200 |
Aug 22, 2023 | 103.79 | 104.84 | 103.21 | 103.32 | 103.20 | 1,103,300 |
Aug 21, 2023 | 102.73 | 103.46 | 102.33 | 102.87 | 102.75 | 1,109,100 |
Aug 18, 2023 | 101.11 | 102.96 | 100.18 | 102.41 | 102.29 | 701,800 |
Aug 17, 2023 | 104.00 | 104.86 | 102.35 | 102.39 | 102.27 | 708,100 |
Aug 16, 2023 | 105.30 | 106.27 | 103.17 | 103.45 | 103.33 | 747,900 |
Aug 15, 2023 | 106.50 | 106.50 | 105.35 | 105.92 | 105.79 | 705,500 |
Aug 14, 2023 | 0.08 Dividend | |||||
Aug 14, 2023 | 105.57 | 107.13 | 105.20 | 106.91 | 106.78 | 536,200 |
Aug 11, 2023 | 106.40 | 106.86 | 105.56 | 105.83 | 105.62 | 845,100 |
Aug 10, 2023 | 107.57 | 108.28 | 105.93 | 106.63 | 106.42 | 845,800 |
Aug 9, 2023 | 107.98 | 108.33 | 107.17 | 107.22 | 107.01 | 880,700 |
Aug 8, 2023 | 108.37 | 108.46 | 105.65 | 108.31 | 108.10 | 964,700 |
Aug 7, 2023 | 109.39 | 109.57 | 108.24 | 108.80 | 108.59 | 935,300 |
Aug 4, 2023 | 108.85 | 109.92 | 107.53 | 108.63 | 108.42 | 718,700 |
Aug 3, 2023 | 107.26 | 109.37 | 106.71 | 108.85 | 108.64 | 728,400 |
Aug 2, 2023 | 107.97 | 108.73 | 106.62 | 108.20 | 107.99 | 1,075,500 |
Aug 1, 2023 | 109.40 | 109.82 | 108.37 | 108.96 | 108.75 | 1,214,900 |
Jul 31, 2023 | 109.27 | 111.02 | 109.27 | 110.67 | 110.45 | 846,600 |
Jul 28, 2023 | 109.87 | 109.98 | 107.67 | 108.93 | 108.72 | 1,112,000 |
Jul 27, 2023 | 111.80 | 112.43 | 107.97 | 108.95 | 108.74 | 1,755,800 |
Jul 26, 2023 | 111.20 | 112.50 | 110.01 | 110.85 | 110.63 | 921,300 |
Jul 25, 2023 | 111.64 | 113.59 | 111.64 | 111.97 | 111.75 | 819,500 |
Jul 24, 2023 | 112.53 | 112.78 | 110.90 | 111.50 | 111.28 | 1,233,200 |
Jul 21, 2023 | 114.09 | 114.49 | 112.26 | 112.40 | 112.18 | 1,106,100 |
Jul 20, 2023 | 114.43 | 114.99 | 112.42 | 113.41 | 113.19 | 2,003,500 |
Jul 19, 2023 | 114.57 | 115.25 | 113.66 | 115.14 | 114.92 | 1,603,500 |
Jul 18, 2023 | 112.81 | 115.14 | 112.68 | 114.84 | 114.62 | 867,500 |
Jul 17, 2023 | 111.37 | 113.36 | 110.95 | 112.77 | 112.55 | 796,300 |
Jul 14, 2023 | 112.42 | 112.86 | 110.96 | 111.61 | 111.39 | 750,400 |
Jul 13, 2023 | 111.26 | 112.95 | 110.51 | 112.86 | 112.64 | 1,074,700 |
Jul 12, 2023 | 112.98 | 113.04 | 110.69 | 110.80 | 110.58 | 729,400 |
Jul 11, 2023 | 111.75 | 112.27 | 110.60 | 111.64 | 111.42 | 716,900 |
Jul 10, 2023 | 109.19 | 111.37 | 109.01 | 111.31 | 111.09 | 836,100 |
Jul 7, 2023 | 108.23 | 111.16 | 108.00 | 109.19 | 108.98 | 1,180,600 |
Jul 6, 2023 | 107.96 | 108.90 | 106.82 | 108.06 | 107.85 | 758,900 |
Jul 5, 2023 | 107.96 | 109.49 | 107.77 | 108.84 | 108.63 | 780,400 |
Jul 3, 2023 | 107.77 | 109.15 | 107.40 | 108.83 | 108.62 | 487,000 |
Jun 30, 2023 | 108.05 | 109.00 | 106.99 | 107.93 | 107.72 | 1,183,600 |
Jun 29, 2023 | 106.19 | 107.40 | 104.86 | 107.39 | 107.18 | 1,260,300 |
Jun 28, 2023 | 103.16 | 104.81 | 102.48 | 104.53 | 104.33 | 1,018,400 |
Jun 27, 2023 | 101.72 | 103.79 | 101.22 | 103.49 | 103.29 | 894,500 |
Jun 26, 2023 | 103.24 | 104.34 | 101.25 | 101.43 | 101.23 | 800,100 |
Jun 23, 2023 | 102.64 | 103.78 | 102.25 | 103.04 | 102.84 | 1,540,200 |
Jun 22, 2023 | 104.61 | 105.02 | 103.14 | 103.85 | 103.65 | 1,094,200 |
Jun 21, 2023 | 105.23 | 107.30 | 104.54 | 105.12 | 104.92 | 1,429,500 |
Jun 20, 2023 | 104.99 | 106.53 | 104.14 | 105.89 | 105.68 | 1,507,800 |
Jun 16, 2023 | 105.95 | 106.50 | 103.32 | 105.36 | 105.15 | 2,298,200 |
Jun 15, 2023 | 99.99 | 105.58 | 99.99 | 104.64 | 104.44 | 2,663,400 |
Jun 14, 2023 | 98.46 | 100.00 | 98.25 | 99.69 | 99.50 | 1,912,900 |
Jun 13, 2023 | 99.22 | 100.36 | 97.88 | 98.70 | 98.51 | 1,756,000 |
Jun 12, 2023 | 95.31 | 99.00 | 95.31 | 98.47 | 98.28 | 1,668,000 |
Jun 9, 2023 | 94.76 | 95.49 | 94.21 | 94.60 | 94.42 | 790,800 |
Jun 8, 2023 | 93.66 | 94.68 | 93.40 | 94.18 | 94.00 | 861,000 |
Jun 7, 2023 | 93.00 | 94.89 | 92.47 | 93.74 | 93.56 | 778,900 |
Jun 6, 2023 | 91.07 | 93.18 | 91.07 | 92.83 | 92.65 | 586,300 |
Jun 5, 2023 | 91.66 | 92.47 | 90.07 | 91.58 | 91.40 | 607,100 |
Jun 2, 2023 | 90.59 | 92.53 | 90.59 | 92.27 | 92.09 | 735,100 |
Jun 1, 2023 | 89.64 | 90.69 | 88.65 | 89.95 | 89.77 | 837,300 |
May 31, 2023 | 90.02 | 90.95 | 88.87 | 89.52 | 89.35 | 1,111,700 |
May 30, 2023 | 92.37 | 92.65 | 90.61 | 91.26 | 91.08 | 1,285,100 |
May 26, 2023 | 88.99 | 92.19 | 88.81 | 91.57 | 91.39 | 1,302,700 |
May 25, 2023 | 85.76 | 88.71 | 85.73 | 88.28 | 88.11 | 1,116,400 |
May 24, 2023 | 84.59 | 85.25 | 83.64 | 84.68 | 84.51 | 835,300 |
May 23, 2023 | 84.07 | 85.52 | 83.81 | 85.24 | 85.07 | 844,900 |
May 22, 2023 | 83.63 | 85.07 | 83.63 | 84.58 | 84.42 | 1,088,900 |
May 19, 2023 | 84.51 | 84.52 | 83.49 | 84.00 | 83.84 | 713,700 |
May 18, 2023 | 82.75 | 84.14 | 82.68 | 83.90 | 83.74 | 768,500 |
May 17, 2023 | 81.14 | 82.91 | 80.21 | 82.75 | 82.59 | 974,200 |
May 16, 2023 | 79.68 | 81.50 | 79.54 | 80.64 | 80.48 | 730,800 |
May 15, 2023 | 79.65 | 80.42 | 79.08 | 80.05 | 79.89 | 595,100 |
May 12, 2023 | 0.08 Dividend | |||||
May 12, 2023 | 79.36 | 80.34 | 78.71 | 79.59 | 79.43 | 757,700 |
May 11, 2023 | 77.74 | 79.44 | 77.74 | 79.10 | 78.87 | 716,900 |
May 10, 2023 | 78.57 | 78.96 | 77.43 | 78.24 | 78.01 | 759,200 |
May 9, 2023 | 77.80 | 78.48 | 77.56 | 77.76 | 77.53 | 502,700 |
May 8, 2023 | 77.65 | 78.57 | 77.22 | 78.38 | 78.15 | 604,300 |
May 5, 2023 | 76.73 | 78.14 | 76.73 | 77.27 | 77.04 | 777,400 |
May 4, 2023 | 76.91 | 77.27 | 75.48 | 75.77 | 75.55 | 706,600 |
May 3, 2023 | 78.58 | 79.24 | 77.06 | 77.40 | 77.17 | 743,400 |
May 2, 2023 | 78.46 | 79.37 | 76.97 | 78.04 | 77.81 | 1,367,100 |
May 1, 2023 | 77.90 | 80.29 | 77.90 | 79.31 | 79.08 | 601,600 |
Apr 28, 2023 | 77.10 | 78.33 | 77.02 | 78.15 | 77.92 | 970,100 |
Apr 27, 2023 | 77.44 | 78.30 | 75.73 | 77.85 | 77.62 | 1,198,300 |
Apr 26, 2023 | 75.78 | 77.83 | 75.50 | 77.23 | 77.00 | 968,900 |
Apr 25, 2023 | 78.44 | 78.72 | 75.64 | 75.74 | 75.52 | 1,220,300 |
Related Tickers
FLEX Flex Ltd.
28.75
+0.88%
CLS Celestica Inc.
44.25
+0.34%
SANM Sanmina Corporation
62.33
+1.09%
APH Amphenol Corporation
118.36
+1.76%
FN Fabrinet
171.39
+0.86%
TEL TE Connectivity Ltd.
139.80
-0.15%
PLXS Plexus Corp.
99.04
+3.52%
VICR Vicor Corporation
33.30
+3.97%
HOLO MicroCloud Hologram Inc.
2.4600
+4.68%
GLW Corning Incorporated
31.50
-0.08%