NYSE - Delayed Quote • USD
West Pharmaceutical Services, Inc. (WST)
At close: April 25 at 4:02 PM EDT
Pre-Market: 8:10 AM 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 | 384.48 | 390.33 | 364.89 | 368.18 | 368.18 | 742,400 |
Apr 24, 2024 | 389.43 | 394.42 | 385.45 | 385.73 | 385.73 | 757,300 |
Apr 23, 2024 | 0.20 Dividend | |||||
Apr 23, 2024 | 380.00 | 392.07 | 377.15 | 390.20 | 390.20 | 427,100 |
Apr 22, 2024 | 375.27 | 379.07 | 370.92 | 375.35 | 375.15 | 510,700 |
Apr 19, 2024 | 379.09 | 379.09 | 371.88 | 372.04 | 371.84 | 444,700 |
Apr 18, 2024 | 377.49 | 380.67 | 372.41 | 377.33 | 377.13 | 315,100 |
Apr 17, 2024 | 381.01 | 381.16 | 376.70 | 377.36 | 377.16 | 355,400 |
Apr 16, 2024 | 377.53 | 381.08 | 375.23 | 379.48 | 379.28 | 491,800 |
Apr 15, 2024 | 384.89 | 386.56 | 378.22 | 378.81 | 378.61 | 284,500 |
Apr 12, 2024 | 384.00 | 384.16 | 379.73 | 380.00 | 379.80 | 258,200 |
Apr 11, 2024 | 392.45 | 394.11 | 386.00 | 387.58 | 387.37 | 308,200 |
Apr 10, 2024 | 385.58 | 393.08 | 381.00 | 389.77 | 389.56 | 316,900 |
Apr 9, 2024 | 394.33 | 394.33 | 387.58 | 392.38 | 392.17 | 364,900 |
Apr 8, 2024 | 394.33 | 396.75 | 391.89 | 392.58 | 392.37 | 279,400 |
Apr 5, 2024 | 387.69 | 394.73 | 387.69 | 394.03 | 393.82 | 242,300 |
Apr 4, 2024 | 390.78 | 395.33 | 385.84 | 386.12 | 385.91 | 386,900 |
Apr 3, 2024 | 387.61 | 391.84 | 385.81 | 387.15 | 386.94 | 304,700 |
Apr 2, 2024 | 392.57 | 392.57 | 381.29 | 387.90 | 387.69 | 422,500 |
Apr 1, 2024 | 394.65 | 396.21 | 390.00 | 395.94 | 395.73 | 359,300 |
Mar 28, 2024 | 395.31 | 397.72 | 393.45 | 395.71 | 395.50 | 236,400 |
Mar 27, 2024 | 393.09 | 394.74 | 390.59 | 394.10 | 393.89 | 253,700 |
Mar 26, 2024 | 388.64 | 390.26 | 386.06 | 388.22 | 388.01 | 350,100 |
Mar 25, 2024 | 393.24 | 394.40 | 385.06 | 388.39 | 388.18 | 362,600 |
Mar 22, 2024 | 396.13 | 396.95 | 392.13 | 393.92 | 393.71 | 403,800 |
Mar 21, 2024 | 395.89 | 400.88 | 394.00 | 395.89 | 395.68 | 318,300 |
Mar 20, 2024 | 396.31 | 396.31 | 393.15 | 394.10 | 393.89 | 302,500 |
Mar 19, 2024 | 394.00 | 395.88 | 391.21 | 395.69 | 395.48 | 493,100 |
Mar 18, 2024 | 388.92 | 396.34 | 388.40 | 395.72 | 395.51 | 522,800 |
Mar 15, 2024 | 391.81 | 396.70 | 386.88 | 387.62 | 387.41 | 756,100 |
Mar 14, 2024 | 387.78 | 399.95 | 386.37 | 399.39 | 399.18 | 802,900 |
Mar 13, 2024 | 379.21 | 387.88 | 377.02 | 385.75 | 385.54 | 697,400 |
Mar 12, 2024 | 358.05 | 380.75 | 355.00 | 377.99 | 377.79 | 1,034,500 |
Mar 11, 2024 | 356.82 | 361.15 | 354.48 | 357.52 | 357.33 | 369,800 |
Mar 8, 2024 | 360.80 | 363.72 | 356.45 | 358.95 | 358.76 | 320,000 |
Mar 7, 2024 | 355.66 | 365.65 | 336.21 | 362.16 | 361.97 | 939,300 |
Mar 6, 2024 | 353.45 | 357.69 | 351.39 | 354.31 | 354.12 | 424,100 |
Mar 5, 2024 | 357.83 | 361.31 | 350.60 | 351.95 | 351.76 | 518,900 |
Mar 4, 2024 | 359.98 | 361.33 | 354.18 | 358.79 | 358.60 | 478,500 |
Mar 1, 2024 | 356.35 | 361.53 | 353.55 | 358.72 | 358.53 | 327,800 |
Feb 29, 2024 | 357.31 | 360.35 | 355.54 | 358.36 | 358.17 | 521,600 |
Feb 28, 2024 | 357.60 | 359.95 | 352.65 | 357.31 | 357.12 | 423,000 |
Feb 27, 2024 | 362.38 | 363.84 | 358.00 | 358.29 | 358.10 | 415,900 |
Feb 26, 2024 | 367.71 | 371.05 | 362.75 | 363.29 | 363.10 | 429,400 |
Feb 23, 2024 | 361.57 | 367.97 | 360.77 | 367.44 | 367.24 | 488,600 |
Feb 22, 2024 | 357.00 | 360.02 | 352.00 | 359.90 | 359.71 | 537,700 |
Feb 21, 2024 | 348.37 | 357.71 | 348.37 | 356.20 | 356.01 | 523,400 |
Feb 20, 2024 | 361.49 | 370.19 | 349.82 | 350.18 | 349.99 | 948,000 |
Feb 16, 2024 | 350.82 | 369.15 | 350.31 | 362.05 | 361.86 | 1,427,800 |
Feb 15, 2024 | 338.06 | 355.73 | 325.74 | 350.70 | 350.51 | 3,178,600 |
Feb 14, 2024 | 403.45 | 408.88 | 399.31 | 408.19 | 407.97 | 544,600 |
Feb 13, 2024 | 402.43 | 405.00 | 396.32 | 398.59 | 398.38 | 485,700 |
Feb 12, 2024 | 407.17 | 409.72 | 402.52 | 406.63 | 406.41 | 348,200 |
Feb 9, 2024 | 412.67 | 412.67 | 408.30 | 409.64 | 409.42 | 337,300 |
Feb 8, 2024 | 410.78 | 413.56 | 407.14 | 410.90 | 410.68 | 353,100 |
Feb 7, 2024 | 408.08 | 413.70 | 404.00 | 413.00 | 412.78 | 657,600 |
Feb 6, 2024 | 400.00 | 406.14 | 396.37 | 398.27 | 398.06 | 772,100 |
Feb 5, 2024 | 381.34 | 398.53 | 378.41 | 397.62 | 397.41 | 920,300 |
Feb 2, 2024 | 379.31 | 385.11 | 377.28 | 381.02 | 380.82 | 620,100 |
Feb 1, 2024 | 373.42 | 381.64 | 368.47 | 381.50 | 381.30 | 484,300 |
Jan 31, 2024 | 375.26 | 379.11 | 371.13 | 373.03 | 372.83 | 688,700 |
Jan 30, 2024 | 0.20 Dividend | |||||
Jan 30, 2024 | 370.50 | 380.33 | 370.50 | 376.09 | 375.89 | 605,700 |
Jan 29, 2024 | 360.46 | 371.55 | 360.22 | 370.50 | 370.10 | 557,600 |
Jan 26, 2024 | 358.98 | 364.46 | 358.00 | 361.36 | 360.97 | 503,200 |
Jan 25, 2024 | 349.83 | 354.54 | 349.01 | 354.22 | 353.84 | 382,100 |
Jan 24, 2024 | 353.98 | 355.62 | 348.67 | 348.71 | 348.34 | 421,600 |
Jan 23, 2024 | 348.49 | 352.02 | 347.04 | 351.63 | 351.25 | 323,500 |
Jan 22, 2024 | 344.84 | 349.89 | 343.49 | 347.11 | 346.74 | 304,800 |
Jan 19, 2024 | 343.45 | 343.45 | 339.79 | 342.74 | 342.37 | 385,800 |
Jan 18, 2024 | 339.84 | 344.19 | 338.13 | 342.87 | 342.50 | 314,800 |
Jan 17, 2024 | 343.55 | 345.56 | 339.36 | 339.51 | 339.15 | 228,900 |
Jan 16, 2024 | 345.01 | 348.06 | 342.57 | 346.50 | 346.13 | 381,700 |
Jan 12, 2024 | 356.04 | 358.20 | 346.50 | 346.77 | 346.40 | 351,400 |
Jan 11, 2024 | 354.94 | 357.84 | 349.38 | 354.63 | 354.25 | 337,600 |
Jan 10, 2024 | 352.09 | 357.17 | 351.87 | 357.16 | 356.78 | 258,700 |
Jan 9, 2024 | 349.27 | 353.82 | 344.81 | 349.34 | 348.97 | 670,800 |
Jan 8, 2024 | 340.76 | 352.22 | 340.76 | 351.85 | 351.47 | 422,300 |
Jan 5, 2024 | 338.80 | 341.59 | 337.37 | 339.48 | 339.12 | 427,900 |
Jan 4, 2024 | 336.61 | 342.55 | 336.61 | 340.32 | 339.96 | 503,600 |
Jan 3, 2024 | 345.95 | 347.30 | 337.00 | 338.27 | 337.91 | 509,000 |
Jan 2, 2024 | 349.63 | 356.20 | 346.21 | 348.69 | 348.32 | 730,200 |
Dec 29, 2023 | 355.54 | 356.54 | 350.84 | 352.12 | 351.74 | 254,500 |
Dec 28, 2023 | 357.27 | 358.81 | 353.69 | 354.93 | 354.55 | 197,100 |
Dec 27, 2023 | 357.24 | 359.36 | 353.89 | 355.88 | 355.50 | 223,000 |
Dec 26, 2023 | 355.23 | 358.56 | 353.65 | 357.34 | 356.96 | 236,300 |
Dec 22, 2023 | 355.29 | 360.37 | 352.90 | 354.93 | 354.55 | 479,600 |
Dec 21, 2023 | 352.02 | 356.34 | 350.68 | 353.76 | 353.38 | 320,300 |
Dec 20, 2023 | 358.15 | 361.72 | 348.90 | 349.49 | 349.12 | 445,100 |
Dec 19, 2023 | 358.00 | 362.07 | 355.13 | 358.31 | 357.93 | 371,600 |
Dec 18, 2023 | 360.46 | 361.38 | 355.62 | 356.21 | 355.83 | 253,800 |
Dec 15, 2023 | 359.61 | 363.95 | 356.28 | 358.20 | 357.82 | 1,081,800 |
Dec 14, 2023 | 361.74 | 368.96 | 356.41 | 358.01 | 357.63 | 712,200 |
Dec 13, 2023 | 347.99 | 361.35 | 347.99 | 359.68 | 359.29 | 425,300 |
Dec 12, 2023 | 344.67 | 350.00 | 341.39 | 347.77 | 347.40 | 339,300 |
Dec 11, 2023 | 343.05 | 346.43 | 340.31 | 344.13 | 343.76 | 628,700 |
Dec 8, 2023 | 340.59 | 342.27 | 338.30 | 342.24 | 341.87 | 470,700 |
Dec 7, 2023 | 343.12 | 344.60 | 337.47 | 341.19 | 340.82 | 389,500 |
Dec 6, 2023 | 345.01 | 347.10 | 341.42 | 342.93 | 342.56 | 276,100 |
Dec 5, 2023 | 348.42 | 349.01 | 340.40 | 343.47 | 343.10 | 366,200 |
Dec 4, 2023 | 349.26 | 354.02 | 346.81 | 350.88 | 350.50 | 435,700 |
Dec 1, 2023 | 350.31 | 355.17 | 348.96 | 351.79 | 351.41 | 271,800 |
Nov 30, 2023 | 348.23 | 351.35 | 346.57 | 350.76 | 350.38 | 640,500 |
Nov 29, 2023 | 355.43 | 355.97 | 348.55 | 348.92 | 348.55 | 378,300 |
Nov 28, 2023 | 352.35 | 356.79 | 350.74 | 352.42 | 352.04 | 468,200 |
Nov 27, 2023 | 352.14 | 355.26 | 351.15 | 353.90 | 353.52 | 339,900 |
Nov 24, 2023 | 352.15 | 354.35 | 350.30 | 353.26 | 352.88 | 114,800 |
Nov 22, 2023 | 356.52 | 358.49 | 350.46 | 351.17 | 350.79 | 502,000 |
Nov 21, 2023 | 350.07 | 353.59 | 348.19 | 352.49 | 352.11 | 566,500 |
Nov 20, 2023 | 343.12 | 349.25 | 342.92 | 349.03 | 348.66 | 275,400 |
Nov 17, 2023 | 345.46 | 346.27 | 341.26 | 342.75 | 342.38 | 353,900 |
Nov 16, 2023 | 348.00 | 354.39 | 343.44 | 344.23 | 343.86 | 357,600 |
Nov 15, 2023 | 346.65 | 352.80 | 345.00 | 345.98 | 345.61 | 406,800 |
Nov 14, 2023 | 347.15 | 350.83 | 342.81 | 347.48 | 347.11 | 281,600 |
Nov 13, 2023 | 337.82 | 341.89 | 334.29 | 338.13 | 337.77 | 492,800 |
Nov 10, 2023 | 336.72 | 343.37 | 335.17 | 341.65 | 341.28 | 413,400 |
Nov 9, 2023 | 344.61 | 344.61 | 336.03 | 336.04 | 335.68 | 813,900 |
Nov 8, 2023 | 333.96 | 345.92 | 330.86 | 345.30 | 344.93 | 534,100 |
Nov 7, 2023 | 0.20 Dividend | |||||
Nov 7, 2023 | 333.83 | 333.83 | 329.31 | 330.40 | 330.05 | 436,000 |
Nov 6, 2023 | 338.65 | 338.65 | 332.05 | 333.03 | 332.47 | 289,100 |
Nov 3, 2023 | 332.19 | 340.27 | 332.19 | 335.00 | 334.44 | 334,300 |
Nov 2, 2023 | 324.36 | 331.65 | 322.94 | 327.76 | 327.21 | 500,400 |
Nov 1, 2023 | 318.36 | 323.75 | 314.42 | 321.68 | 321.14 | 565,500 |
Oct 31, 2023 | 322.52 | 328.48 | 317.86 | 318.29 | 317.76 | 674,400 |
Oct 30, 2023 | 324.10 | 324.10 | 310.42 | 319.86 | 319.33 | 732,100 |
Oct 27, 2023 | 325.73 | 328.44 | 319.01 | 320.92 | 320.38 | 486,700 |
Oct 26, 2023 | 328.00 | 332.49 | 316.57 | 327.32 | 326.77 | 1,037,700 |
Oct 25, 2023 | 362.14 | 364.26 | 353.00 | 358.00 | 357.40 | 572,100 |
Oct 24, 2023 | 371.43 | 373.41 | 364.95 | 369.72 | 369.10 | 281,800 |
Oct 23, 2023 | 362.67 | 372.87 | 358.72 | 370.55 | 369.93 | 392,600 |
Oct 20, 2023 | 369.31 | 369.66 | 362.09 | 363.66 | 363.05 | 348,400 |
Oct 19, 2023 | 375.74 | 376.87 | 368.24 | 369.33 | 368.71 | 367,400 |
Oct 18, 2023 | 383.41 | 385.05 | 374.21 | 375.05 | 374.42 | 344,500 |
Oct 17, 2023 | 382.41 | 390.69 | 381.27 | 386.58 | 385.93 | 322,200 |
Oct 16, 2023 | 387.64 | 390.57 | 383.38 | 385.81 | 385.16 | 393,000 |
Oct 13, 2023 | 386.24 | 391.20 | 384.17 | 385.06 | 384.42 | 201,700 |
Oct 12, 2023 | 392.50 | 394.43 | 382.65 | 384.96 | 384.32 | 289,700 |
Oct 11, 2023 | 387.43 | 392.63 | 383.28 | 392.21 | 391.55 | 349,000 |
Oct 10, 2023 | 382.60 | 390.14 | 380.21 | 387.28 | 386.63 | 210,800 |
Oct 9, 2023 | 374.13 | 383.11 | 374.04 | 382.91 | 382.27 | 189,100 |
Oct 6, 2023 | 370.25 | 378.75 | 368.92 | 377.56 | 376.93 | 310,100 |
Oct 5, 2023 | 372.77 | 374.85 | 365.81 | 372.73 | 372.11 | 360,800 |
Oct 4, 2023 | 370.50 | 374.21 | 366.92 | 373.78 | 373.15 | 301,600 |
Oct 3, 2023 | 370.20 | 374.65 | 367.37 | 368.83 | 368.21 | 262,300 |
Oct 2, 2023 | 373.34 | 373.34 | 365.65 | 370.58 | 369.96 | 345,700 |
Sep 29, 2023 | 380.38 | 380.38 | 374.86 | 375.21 | 374.58 | 228,500 |
Sep 28, 2023 | 376.55 | 380.27 | 375.58 | 379.08 | 378.45 | 194,800 |
Sep 27, 2023 | 378.94 | 379.08 | 368.45 | 375.18 | 374.55 | 295,500 |
Sep 26, 2023 | 375.60 | 378.20 | 373.50 | 375.40 | 374.77 | 235,500 |
Sep 25, 2023 | 372.05 | 375.81 | 370.37 | 375.60 | 374.97 | 201,300 |
Sep 22, 2023 | 374.00 | 376.40 | 371.37 | 372.51 | 371.89 | 381,400 |
Sep 21, 2023 | 382.03 | 382.03 | 372.07 | 374.30 | 373.67 | 362,000 |
Sep 20, 2023 | 394.72 | 394.72 | 383.49 | 384.34 | 383.70 | 286,000 |
Sep 19, 2023 | 395.24 | 398.86 | 392.28 | 392.61 | 391.95 | 291,400 |
Sep 18, 2023 | 393.27 | 396.33 | 391.51 | 394.60 | 393.94 | 229,000 |
Sep 15, 2023 | 398.11 | 400.60 | 393.24 | 394.18 | 393.52 | 647,500 |
Sep 14, 2023 | 398.00 | 398.93 | 391.94 | 397.90 | 397.23 | 219,600 |
Sep 13, 2023 | 390.43 | 395.52 | 389.50 | 395.27 | 394.61 | 280,000 |
Sep 12, 2023 | 394.66 | 396.39 | 390.69 | 393.82 | 393.16 | 239,400 |
Sep 11, 2023 | 393.76 | 400.15 | 392.37 | 397.15 | 396.49 | 210,300 |
Sep 8, 2023 | 403.32 | 403.32 | 391.99 | 393.16 | 392.50 | 304,300 |
Sep 7, 2023 | 405.29 | 406.05 | 401.92 | 403.86 | 403.18 | 230,200 |
Sep 6, 2023 | 404.02 | 406.14 | 400.52 | 404.85 | 404.17 | 394,800 |
Sep 5, 2023 | 406.42 | 406.66 | 402.69 | 403.67 | 402.99 | 264,000 |
Sep 1, 2023 | 410.41 | 410.41 | 404.66 | 407.69 | 407.01 | 258,000 |
Aug 31, 2023 | 408.97 | 411.53 | 406.69 | 406.90 | 406.22 | 428,300 |
Aug 30, 2023 | 414.65 | 415.73 | 408.80 | 409.12 | 408.44 | 309,600 |
Aug 29, 2023 | 402.68 | 412.55 | 401.89 | 412.41 | 411.72 | 267,900 |
Aug 28, 2023 | 395.21 | 403.55 | 395.21 | 403.37 | 402.70 | 218,600 |
Aug 25, 2023 | 391.91 | 395.66 | 388.55 | 393.73 | 393.07 | 329,700 |
Aug 24, 2023 | 393.38 | 397.98 | 391.62 | 391.72 | 391.06 | 280,500 |
Aug 23, 2023 | 395.33 | 396.10 | 392.02 | 393.07 | 392.41 | 543,200 |
Aug 22, 2023 | 393.34 | 396.35 | 390.08 | 393.18 | 392.52 | 340,800 |
Aug 21, 2023 | 389.90 | 393.29 | 387.83 | 392.68 | 392.02 | 369,800 |
Aug 18, 2023 | 389.71 | 391.37 | 386.38 | 387.77 | 387.12 | 307,300 |
Aug 17, 2023 | 399.12 | 401.46 | 392.02 | 392.87 | 392.21 | 299,300 |
Aug 16, 2023 | 401.37 | 402.98 | 397.47 | 397.49 | 396.83 | 265,200 |
Aug 15, 2023 | 400.80 | 404.07 | 398.43 | 402.13 | 401.46 | 263,000 |
Aug 14, 2023 | 394.78 | 400.07 | 393.36 | 399.89 | 399.22 | 353,100 |
Aug 11, 2023 | 397.79 | 399.99 | 394.08 | 394.74 | 394.08 | 281,900 |
Aug 10, 2023 | 402.00 | 408.57 | 399.37 | 400.25 | 399.58 | 349,000 |
Aug 9, 2023 | 396.54 | 400.95 | 396.47 | 400.15 | 399.48 | 357,400 |
Aug 8, 2023 | 392.10 | 399.96 | 387.60 | 399.87 | 399.20 | 793,200 |
Aug 7, 2023 | 376.47 | 380.07 | 374.47 | 378.70 | 378.07 | 259,600 |
Aug 4, 2023 | 370.82 | 376.73 | 368.71 | 375.07 | 374.44 | 383,100 |
Aug 3, 2023 | 369.93 | 372.05 | 368.27 | 369.72 | 369.10 | 302,400 |
Aug 2, 2023 | 369.46 | 371.10 | 366.00 | 370.58 | 369.96 | 420,300 |
Aug 1, 2023 | 366.87 | 372.98 | 365.02 | 371.66 | 371.04 | 443,400 |
Jul 31, 2023 | 365.90 | 368.31 | 363.00 | 368.04 | 367.42 | 574,300 |
Jul 28, 2023 | 358.85 | 367.00 | 355.83 | 365.46 | 364.85 | 499,700 |
Jul 27, 2023 | 375.31 | 375.42 | 350.59 | 354.90 | 354.31 | 1,021,900 |
Jul 26, 2023 | 374.43 | 379.59 | 369.04 | 379.42 | 378.79 | 357,000 |
Jul 25, 2023 | 0.19 Dividend | |||||
Jul 25, 2023 | 373.51 | 383.56 | 373.00 | 377.13 | 376.50 | 333,400 |
Jul 24, 2023 | 375.38 | 378.77 | 374.08 | 376.06 | 375.24 | 332,200 |
Jul 21, 2023 | 379.94 | 385.50 | 376.94 | 377.32 | 376.50 | 845,000 |
Jul 20, 2023 | 385.92 | 386.76 | 378.41 | 378.75 | 377.93 | 237,800 |
Jul 19, 2023 | 383.62 | 386.82 | 381.64 | 385.62 | 384.78 | 254,100 |
Jul 18, 2023 | 383.74 | 385.30 | 379.10 | 384.59 | 383.75 | 314,000 |
Jul 17, 2023 | 385.19 | 385.75 | 380.39 | 383.62 | 382.78 | 148,100 |
Jul 14, 2023 | 383.39 | 387.52 | 382.98 | 385.13 | 384.29 | 194,500 |
Jul 13, 2023 | 385.95 | 389.39 | 382.39 | 383.66 | 382.82 | 224,700 |
Jul 12, 2023 | 379.02 | 384.15 | 375.52 | 383.52 | 382.69 | 272,700 |
Jul 11, 2023 | 379.02 | 380.50 | 373.26 | 375.34 | 374.52 | 219,900 |
Jul 10, 2023 | 373.46 | 379.85 | 372.35 | 377.30 | 376.48 | 278,500 |
Jul 7, 2023 | 371.50 | 373.23 | 368.79 | 371.60 | 370.79 | 330,600 |
Jul 6, 2023 | 373.53 | 376.64 | 370.97 | 373.23 | 372.42 | 300,900 |
Jul 5, 2023 | 376.66 | 382.20 | 374.88 | 377.03 | 376.21 | 260,800 |
Jul 3, 2023 | 379.23 | 380.03 | 373.89 | 378.33 | 377.51 | 154,800 |
Jun 30, 2023 | 380.11 | 387.13 | 378.75 | 382.47 | 381.64 | 353,400 |
Jun 29, 2023 | 368.00 | 377.42 | 366.32 | 377.36 | 376.54 | 258,100 |
Jun 28, 2023 | 368.50 | 372.65 | 366.58 | 369.21 | 368.41 | 268,700 |
Jun 27, 2023 | 366.53 | 369.64 | 363.06 | 369.34 | 368.54 | 323,500 |
Jun 26, 2023 | 367.09 | 367.27 | 362.41 | 365.07 | 364.28 | 341,300 |
Jun 23, 2023 | 365.80 | 370.12 | 364.88 | 367.00 | 366.20 | 606,600 |
Jun 22, 2023 | 371.52 | 375.00 | 367.33 | 368.67 | 367.87 | 241,600 |
Jun 21, 2023 | 364.09 | 370.49 | 364.02 | 368.90 | 368.10 | 338,800 |
Jun 20, 2023 | 357.17 | 366.99 | 356.64 | 366.11 | 365.31 | 429,100 |
Jun 16, 2023 | 366.83 | 374.45 | 361.65 | 362.04 | 361.25 | 1,129,700 |
Jun 15, 2023 | 352.95 | 361.30 | 351.93 | 359.80 | 359.02 | 422,900 |
Jun 14, 2023 | 358.63 | 361.27 | 353.03 | 354.69 | 353.92 | 278,200 |
Jun 13, 2023 | 356.84 | 359.89 | 355.29 | 357.82 | 357.04 | 311,100 |
Jun 12, 2023 | 349.47 | 357.97 | 347.26 | 357.39 | 356.61 | 329,300 |
Jun 9, 2023 | 350.52 | 351.00 | 347.82 | 348.28 | 347.52 | 266,400 |
Jun 8, 2023 | 343.84 | 349.91 | 341.57 | 349.75 | 348.99 | 368,600 |
Jun 7, 2023 | 345.23 | 348.87 | 343.72 | 344.72 | 343.97 | 279,100 |
Jun 6, 2023 | 343.50 | 347.98 | 342.08 | 346.19 | 345.44 | 349,900 |
Jun 5, 2023 | 343.43 | 348.88 | 343.25 | 343.40 | 342.65 | 436,400 |
Jun 2, 2023 | 342.69 | 343.93 | 339.99 | 343.73 | 342.98 | 385,900 |
Jun 1, 2023 | 334.72 | 341.63 | 333.71 | 341.53 | 340.79 | 491,300 |
May 31, 2023 | 335.83 | 336.78 | 330.16 | 334.63 | 333.90 | 1,150,100 |
May 30, 2023 | 343.05 | 344.75 | 336.09 | 336.35 | 335.62 | 474,100 |
May 26, 2023 | 341.97 | 346.14 | 340.03 | 343.50 | 342.75 | 341,000 |
May 25, 2023 | 341.70 | 341.76 | 338.85 | 340.20 | 339.46 | 296,800 |
May 24, 2023 | 338.70 | 342.22 | 334.68 | 340.65 | 339.91 | 508,400 |
May 23, 2023 | 349.44 | 352.04 | 341.64 | 342.81 | 342.06 | 440,600 |
May 22, 2023 | 350.43 | 354.58 | 349.60 | 350.92 | 350.16 | 407,000 |
May 19, 2023 | 352.59 | 356.54 | 351.28 | 351.39 | 350.63 | 254,500 |
May 18, 2023 | 348.23 | 351.64 | 344.49 | 350.74 | 349.98 | 256,000 |
May 17, 2023 | 355.06 | 357.08 | 345.65 | 348.06 | 347.30 | 384,500 |
May 16, 2023 | 355.18 | 355.94 | 351.47 | 354.56 | 353.79 | 340,900 |
May 15, 2023 | 359.91 | 361.56 | 354.76 | 355.18 | 354.41 | 436,900 |
May 12, 2023 | 360.28 | 361.32 | 356.28 | 360.02 | 359.24 | 409,800 |
May 11, 2023 | 362.00 | 363.87 | 357.42 | 360.10 | 359.32 | 510,100 |
May 10, 2023 | 365.66 | 366.66 | 361.02 | 362.72 | 361.93 | 308,600 |
May 9, 2023 | 363.64 | 365.84 | 360.84 | 361.73 | 360.94 | 353,000 |
May 8, 2023 | 365.19 | 368.38 | 363.72 | 367.08 | 366.28 | 344,300 |
May 5, 2023 | 371.62 | 371.97 | 363.08 | 368.46 | 367.66 | 269,900 |
May 4, 2023 | 368.50 | 371.05 | 365.07 | 369.17 | 368.37 | 258,700 |
May 3, 2023 | 373.50 | 376.72 | 368.17 | 368.43 | 367.63 | 425,300 |
May 2, 2023 | 365.98 | 370.64 | 364.48 | 369.62 | 368.82 | 421,300 |
May 1, 2023 | 361.68 | 368.06 | 360.86 | 366.13 | 365.33 | 380,500 |
Apr 28, 2023 | 356.79 | 368.24 | 356.40 | 361.24 | 360.45 | 1,032,600 |
Apr 27, 2023 | 355.00 | 360.60 | 341.50 | 355.22 | 354.45 | 946,900 |
Apr 26, 2023 | 356.06 | 360.51 | 352.89 | 357.23 | 356.45 | 465,100 |
Related Tickers
RMD ResMed Inc.
183.42
-0.20%
BDX Becton, Dickinson and Company
230.48
-1.43%
RGEN Repligen Corporation
165.66
-1.31%
TFX Teleflex Incorporated
206.71
-2.11%
ATR AptarGroup, Inc.
140.18
+0.12%
COO The Cooper Companies, Inc.
89.93
-0.30%
STVN Stevanato Group S.p.A.
27.52
+0.77%
UTMD Utah Medical Products, Inc.
66.29
-1.30%
SRT3.DE Sartorius Aktiengesellschaft
288.60
+2.30%
HOLX Hologic, Inc.
75.71
-1.30%