NasdaqGS - Delayed Quote • USD
Illumina, Inc. (ILMN)
At close: 4:00 PM EDT
After hours: 5:29 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 | 119.65 | 123.73 | 118.97 | 122.28 | 122.28 | 793,687 |
Apr 25, 2024 | 121.97 | 122.04 | 116.91 | 121.05 | 121.05 | 962,800 |
Apr 24, 2024 | 123.09 | 124.74 | 120.82 | 122.87 | 122.87 | 1,254,400 |
Apr 23, 2024 | 120.82 | 125.70 | 120.82 | 124.46 | 124.46 | 1,303,000 |
Apr 22, 2024 | 118.58 | 120.99 | 117.48 | 120.25 | 120.25 | 1,151,200 |
Apr 19, 2024 | 117.69 | 119.22 | 116.61 | 117.43 | 117.43 | 1,417,800 |
Apr 18, 2024 | 116.25 | 119.18 | 115.73 | 116.69 | 116.69 | 1,810,200 |
Apr 17, 2024 | 117.86 | 120.06 | 117.42 | 118.29 | 118.29 | 1,866,300 |
Apr 16, 2024 | 119.20 | 119.56 | 116.83 | 117.69 | 117.69 | 1,698,200 |
Apr 15, 2024 | 128.28 | 128.28 | 120.97 | 121.16 | 121.16 | 1,616,700 |
Apr 12, 2024 | 129.00 | 134.85 | 126.44 | 127.07 | 127.07 | 1,629,500 |
Apr 11, 2024 | 132.07 | 133.21 | 128.08 | 130.70 | 130.70 | 1,085,400 |
Apr 10, 2024 | 128.91 | 132.34 | 128.24 | 131.17 | 131.17 | 1,869,000 |
Apr 9, 2024 | 131.56 | 135.26 | 130.73 | 133.57 | 133.57 | 1,735,300 |
Apr 8, 2024 | 128.09 | 130.55 | 127.30 | 130.12 | 130.12 | 1,093,400 |
Apr 5, 2024 | 125.05 | 129.56 | 123.66 | 127.75 | 127.75 | 1,100,400 |
Apr 4, 2024 | 129.82 | 131.49 | 125.87 | 126.00 | 126.00 | 2,683,500 |
Apr 3, 2024 | 127.20 | 130.09 | 127.00 | 127.74 | 127.74 | 1,897,000 |
Apr 2, 2024 | 131.16 | 131.80 | 128.27 | 128.52 | 128.52 | 1,965,200 |
Apr 1, 2024 | 138.16 | 138.53 | 131.32 | 132.72 | 132.72 | 1,264,300 |
Mar 28, 2024 | 138.68 | 140.07 | 136.29 | 137.32 | 137.32 | 916,900 |
Mar 27, 2024 | 135.51 | 138.68 | 134.47 | 138.68 | 138.68 | 951,500 |
Mar 26, 2024 | 134.43 | 135.86 | 133.44 | 133.80 | 133.80 | 1,126,900 |
Mar 25, 2024 | 137.24 | 137.53 | 132.77 | 134.06 | 134.06 | 967,000 |
Mar 22, 2024 | 137.02 | 137.49 | 133.87 | 137.24 | 137.24 | 1,294,900 |
Mar 21, 2024 | 140.71 | 144.19 | 136.42 | 137.45 | 137.45 | 1,987,200 |
Mar 20, 2024 | 132.68 | 133.29 | 129.75 | 133.19 | 133.19 | 1,275,400 |
Mar 19, 2024 | 128.88 | 135.81 | 128.49 | 133.16 | 133.16 | 3,055,300 |
Mar 18, 2024 | 128.38 | 131.58 | 125.82 | 130.14 | 130.14 | 2,846,600 |
Mar 15, 2024 | 127.50 | 128.55 | 126.28 | 127.73 | 127.73 | 2,239,500 |
Mar 14, 2024 | 131.94 | 133.20 | 126.20 | 128.10 | 128.10 | 1,437,700 |
Mar 13, 2024 | 132.00 | 135.61 | 131.60 | 132.78 | 132.78 | 1,589,900 |
Mar 12, 2024 | 138.94 | 138.94 | 132.62 | 132.71 | 132.71 | 2,134,100 |
Mar 11, 2024 | 136.30 | 140.22 | 135.52 | 139.06 | 139.06 | 1,342,600 |
Mar 8, 2024 | 137.23 | 139.84 | 134.28 | 135.43 | 135.43 | 1,921,800 |
Mar 7, 2024 | 136.82 | 138.77 | 135.30 | 136.00 | 136.00 | 1,148,400 |
Mar 6, 2024 | 136.31 | 137.19 | 133.38 | 135.13 | 135.13 | 1,180,200 |
Mar 5, 2024 | 136.20 | 137.39 | 134.42 | 134.68 | 134.68 | 1,432,200 |
Mar 4, 2024 | 140.25 | 140.80 | 135.92 | 137.70 | 137.70 | 1,476,400 |
Mar 1, 2024 | 139.20 | 142.70 | 135.47 | 140.50 | 140.50 | 1,865,400 |
Feb 29, 2024 | 143.97 | 146.08 | 139.78 | 139.83 | 139.83 | 1,226,300 |
Feb 28, 2024 | 138.32 | 143.17 | 138.12 | 140.98 | 140.98 | 1,180,800 |
Feb 27, 2024 | 137.03 | 140.05 | 134.79 | 139.76 | 139.76 | 1,322,800 |
Feb 26, 2024 | 135.01 | 139.66 | 135.00 | 136.97 | 136.97 | 2,048,900 |
Feb 23, 2024 | 135.77 | 136.61 | 132.91 | 133.00 | 133.00 | 1,321,900 |
Feb 22, 2024 | 137.34 | 137.41 | 134.15 | 135.55 | 135.55 | 2,100,100 |
Feb 21, 2024 | 137.50 | 139.14 | 133.87 | 136.41 | 136.41 | 1,529,900 |
Feb 20, 2024 | 141.72 | 142.90 | 138.60 | 140.05 | 140.05 | 1,363,200 |
Feb 16, 2024 | 144.17 | 147.25 | 142.70 | 143.41 | 143.41 | 1,878,100 |
Feb 15, 2024 | 142.17 | 147.00 | 141.00 | 146.07 | 146.07 | 1,469,000 |
Feb 14, 2024 | 135.02 | 140.95 | 134.02 | 140.74 | 140.74 | 1,735,200 |
Feb 13, 2024 | 136.49 | 137.96 | 129.63 | 133.74 | 133.74 | 2,320,100 |
Feb 12, 2024 | 137.84 | 140.32 | 135.31 | 139.96 | 139.96 | 2,602,800 |
Feb 9, 2024 | 143.75 | 147.70 | 135.30 | 137.84 | 137.84 | 3,727,900 |
Feb 8, 2024 | 142.47 | 144.85 | 139.19 | 143.33 | 143.33 | 2,435,400 |
Feb 7, 2024 | 145.09 | 145.09 | 139.91 | 142.94 | 142.94 | 1,715,800 |
Feb 6, 2024 | 142.10 | 146.12 | 141.21 | 144.89 | 144.89 | 1,766,400 |
Feb 5, 2024 | 142.90 | 143.27 | 141.34 | 142.23 | 142.23 | 1,302,700 |
Feb 2, 2024 | 143.87 | 145.04 | 141.56 | 144.21 | 144.21 | 1,157,800 |
Feb 1, 2024 | 143.69 | 145.93 | 143.00 | 145.74 | 145.74 | 1,581,400 |
Jan 31, 2024 | 146.48 | 148.19 | 142.46 | 143.01 | 143.01 | 1,978,800 |
Jan 30, 2024 | 144.66 | 147.95 | 144.66 | 147.20 | 147.20 | 1,457,500 |
Jan 29, 2024 | 140.97 | 146.88 | 139.37 | 146.72 | 146.72 | 1,418,000 |
Jan 26, 2024 | 145.17 | 145.47 | 140.14 | 140.63 | 140.63 | 2,048,700 |
Jan 25, 2024 | 143.69 | 144.82 | 139.63 | 142.76 | 142.76 | 1,440,800 |
Jan 24, 2024 | 142.50 | 142.50 | 139.90 | 141.01 | 141.01 | 2,116,400 |
Jan 23, 2024 | 140.54 | 141.00 | 137.60 | 140.75 | 140.75 | 1,293,100 |
Jan 22, 2024 | 137.02 | 140.75 | 136.65 | 138.88 | 138.88 | 1,446,800 |
Jan 19, 2024 | 134.00 | 136.75 | 132.55 | 135.88 | 135.88 | 2,110,800 |
Jan 18, 2024 | 134.13 | 135.30 | 132.17 | 134.24 | 134.24 | 1,595,800 |
Jan 17, 2024 | 132.30 | 134.47 | 130.98 | 133.56 | 133.56 | 1,555,800 |
Jan 16, 2024 | 135.28 | 137.23 | 133.67 | 135.14 | 135.14 | 2,220,900 |
Jan 12, 2024 | 141.22 | 143.31 | 137.27 | 138.04 | 138.04 | 1,564,700 |
Jan 11, 2024 | 139.84 | 143.19 | 137.03 | 141.01 | 141.01 | 3,141,200 |
Jan 10, 2024 | 139.57 | 142.97 | 137.85 | 140.63 | 140.63 | 2,683,000 |
Jan 9, 2024 | 139.17 | 147.00 | 136.24 | 139.74 | 139.74 | 3,688,300 |
Jan 8, 2024 | 129.28 | 135.36 | 128.25 | 133.66 | 133.66 | 1,651,300 |
Jan 5, 2024 | 128.09 | 134.06 | 128.05 | 130.48 | 130.48 | 1,637,600 |
Jan 4, 2024 | 128.76 | 132.34 | 128.13 | 131.43 | 131.43 | 1,587,100 |
Jan 3, 2024 | 136.43 | 136.43 | 128.80 | 130.34 | 130.34 | 2,137,300 |
Jan 2, 2024 | 137.89 | 139.55 | 135.62 | 137.61 | 137.61 | 2,178,700 |
Dec 29, 2023 | 141.22 | 142.76 | 138.50 | 139.24 | 139.24 | 1,225,300 |
Dec 28, 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 142.13 | 934,200 |
Dec 27, 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 142.53 | 1,224,000 |
Dec 26, 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 140.64 | 1,073,500 |
Dec 22, 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 140.00 | 1,659,600 |
Dec 21, 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 140.23 | 2,534,700 |
Dec 20, 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 136.90 | 2,715,200 |
Dec 19, 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 139.53 | 4,116,500 |
Dec 18, 2023 | 132.04 | 132.63 | 126.40 | 129.10 | 129.10 | 3,511,000 |
Dec 15, 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 127.10 | 4,528,500 |
Dec 14, 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 131.49 | 3,713,700 |
Dec 13, 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 126.67 | 3,079,200 |
Dec 12, 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 117.64 | 2,391,400 |
Dec 11, 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 117.64 | 1,977,800 |
Dec 8, 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 112.94 | 2,338,500 |
Dec 7, 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 117.13 | 2,159,100 |
Dec 6, 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 113.99 | 1,959,700 |
Dec 5, 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 111.76 | 2,126,900 |
Dec 4, 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 114.34 | 3,755,500 |
Dec 1, 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 109.79 | 4,135,100 |
Nov 30, 2023 | 101.67 | 102.27 | 99.23 | 101.95 | 101.95 | 3,332,300 |
Nov 29, 2023 | 97.21 | 102.90 | 97.21 | 101.57 | 101.57 | 3,683,800 |
Nov 28, 2023 | 94.70 | 96.78 | 93.51 | 96.54 | 96.54 | 3,464,200 |
Nov 27, 2023 | 96.86 | 97.80 | 94.54 | 94.65 | 94.65 | 3,281,400 |
Nov 24, 2023 | 97.00 | 98.82 | 96.22 | 98.34 | 98.34 | 1,857,700 |
Nov 22, 2023 | 97.52 | 98.85 | 96.91 | 97.76 | 97.76 | 2,431,700 |
Nov 21, 2023 | 97.72 | 99.23 | 94.81 | 95.97 | 95.97 | 3,332,500 |
Nov 20, 2023 | 95.00 | 97.65 | 93.39 | 97.61 | 97.61 | 8,621,400 |
Nov 17, 2023 | 95.99 | 96.20 | 92.69 | 94.32 | 94.32 | 6,943,200 |
Nov 16, 2023 | 100.19 | 101.74 | 94.91 | 95.20 | 95.20 | 3,243,000 |
Nov 15, 2023 | 98.12 | 102.50 | 97.11 | 100.17 | 100.17 | 3,663,900 |
Nov 14, 2023 | 95.33 | 99.59 | 95.18 | 97.49 | 97.49 | 3,905,700 |
Nov 13, 2023 | 97.51 | 97.75 | 92.26 | 92.79 | 92.79 | 3,965,800 |
Nov 10, 2023 | 94.02 | 98.56 | 89.00 | 98.37 | 98.37 | 9,080,300 |
Nov 9, 2023 | 111.45 | 111.62 | 106.52 | 106.98 | 106.98 | 2,392,100 |
Nov 8, 2023 | 113.58 | 114.46 | 110.42 | 110.70 | 110.70 | 2,008,200 |
Nov 7, 2023 | 112.84 | 115.23 | 112.13 | 114.50 | 114.50 | 1,303,800 |
Nov 6, 2023 | 116.51 | 116.89 | 112.34 | 112.84 | 112.84 | 1,437,700 |
Nov 3, 2023 | 114.96 | 118.38 | 114.96 | 116.92 | 116.92 | 1,502,200 |
Nov 2, 2023 | 109.69 | 113.14 | 108.93 | 112.26 | 112.26 | 2,519,700 |
Nov 1, 2023 | 108.80 | 108.80 | 105.23 | 106.66 | 106.66 | 3,259,600 |
Oct 31, 2023 | 108.18 | 111.27 | 108.06 | 109.42 | 109.42 | 1,594,200 |
Oct 30, 2023 | 109.32 | 109.62 | 103.92 | 107.87 | 107.87 | 3,031,800 |
Oct 27, 2023 | 112.00 | 112.10 | 108.87 | 109.22 | 109.22 | 1,722,500 |
Oct 26, 2023 | 113.17 | 113.95 | 111.02 | 111.63 | 111.63 | 1,541,400 |
Oct 25, 2023 | 114.69 | 114.85 | 110.50 | 113.93 | 113.93 | 1,706,400 |
Oct 24, 2023 | 118.92 | 119.14 | 115.98 | 116.10 | 116.10 | 1,811,900 |
Oct 23, 2023 | 118.60 | 120.65 | 117.36 | 119.47 | 119.47 | 1,304,600 |
Oct 20, 2023 | 120.00 | 121.13 | 118.84 | 119.64 | 119.64 | 1,589,500 |
Oct 19, 2023 | 124.73 | 124.95 | 119.63 | 119.98 | 119.98 | 2,532,100 |
Oct 18, 2023 | 129.94 | 130.08 | 124.40 | 124.45 | 124.45 | 1,446,400 |
Oct 17, 2023 | 129.97 | 133.71 | 129.35 | 131.87 | 131.87 | 1,164,800 |
Oct 16, 2023 | 129.31 | 131.93 | 126.04 | 131.38 | 131.38 | 2,021,500 |
Oct 13, 2023 | 129.65 | 130.34 | 127.58 | 129.11 | 129.11 | 1,549,300 |
Oct 12, 2023 | 138.01 | 138.29 | 129.30 | 130.40 | 130.40 | 1,290,700 |
Oct 11, 2023 | 139.10 | 139.95 | 136.65 | 137.92 | 137.92 | 883,900 |
Oct 10, 2023 | 138.36 | 139.66 | 136.28 | 138.79 | 138.79 | 1,400,200 |
Oct 9, 2023 | 138.63 | 139.40 | 135.04 | 137.79 | 137.79 | 970,100 |
Oct 6, 2023 | 137.54 | 141.60 | 136.80 | 140.02 | 140.02 | 1,407,800 |
Oct 5, 2023 | 138.37 | 140.19 | 135.35 | 139.43 | 139.43 | 1,212,000 |
Oct 4, 2023 | 134.60 | 138.71 | 132.54 | 138.32 | 138.32 | 1,357,500 |
Oct 3, 2023 | 135.01 | 135.90 | 133.55 | 133.92 | 133.92 | 1,894,800 |
Oct 2, 2023 | 136.86 | 137.22 | 134.80 | 136.44 | 136.44 | 1,823,600 |
Sep 29, 2023 | 134.00 | 138.34 | 133.42 | 137.28 | 137.28 | 2,204,000 |
Sep 28, 2023 | 130.41 | 133.88 | 129.97 | 132.35 | 132.35 | 2,049,300 |
Sep 27, 2023 | 130.02 | 133.60 | 130.02 | 133.30 | 133.30 | 2,590,300 |
Sep 26, 2023 | 130.80 | 131.15 | 127.37 | 128.91 | 128.91 | 1,402,600 |
Sep 25, 2023 | 132.37 | 132.64 | 129.62 | 131.41 | 131.41 | 1,969,200 |
Sep 22, 2023 | 133.75 | 134.90 | 131.80 | 132.44 | 132.44 | 1,934,900 |
Sep 21, 2023 | 136.67 | 137.20 | 133.21 | 133.33 | 133.33 | 1,598,800 |
Sep 20, 2023 | 142.18 | 143.35 | 138.03 | 138.35 | 138.35 | 1,541,600 |
Sep 19, 2023 | 141.25 | 141.65 | 138.02 | 140.53 | 140.53 | 2,459,100 |
Sep 18, 2023 | 146.04 | 146.04 | 142.00 | 142.41 | 142.41 | 1,945,000 |
Sep 15, 2023 | 148.42 | 149.14 | 145.14 | 146.15 | 146.15 | 3,542,100 |
Sep 14, 2023 | 151.64 | 152.87 | 147.57 | 150.49 | 150.49 | 2,021,200 |
Sep 13, 2023 | 149.26 | 154.77 | 148.28 | 150.77 | 150.77 | 1,823,400 |
Sep 12, 2023 | 153.06 | 154.00 | 149.46 | 150.43 | 150.43 | 1,793,700 |
Sep 11, 2023 | 159.28 | 159.28 | 154.45 | 154.75 | 154.75 | 1,570,800 |
Sep 8, 2023 | 158.30 | 162.16 | 157.68 | 158.36 | 158.36 | 1,552,100 |
Sep 7, 2023 | 158.91 | 159.79 | 156.14 | 158.85 | 158.85 | 1,723,100 |
Sep 6, 2023 | 159.50 | 162.32 | 157.57 | 159.99 | 159.99 | 2,668,700 |
Sep 5, 2023 | 167.73 | 167.79 | 158.68 | 159.43 | 159.43 | 1,908,500 |
Sep 1, 2023 | 168.72 | 171.50 | 167.39 | 168.46 | 168.46 | 996,200 |
Aug 31, 2023 | 167.30 | 168.27 | 165.08 | 165.22 | 165.22 | 1,538,000 |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 166.06 | 979,700 |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 161.93 | 1,125,500 |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 158.20 | 977,700 |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 158.08 | 913,800 |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 159.60 | 1,042,100 |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 163.94 | 1,136,000 |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 162.94 | 1,181,800 |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 167.41 | 886,400 |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 167.22 | 996,600 |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 169.71 | 990,200 |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 169.54 | 1,436,700 |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 176.02 | 1,307,500 |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 175.14 | 1,801,700 |
Aug 11, 2023 | 182.62 | 182.67 | 177.03 | 180.48 | 180.48 | 2,108,800 |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 185.12 | 3,200,200 |
Aug 9, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 184.49 | 1,569,000 |
Aug 8, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 186.16 | 934,000 |
Aug 7, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 187.22 | 1,075,900 |
Aug 4, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 187.67 | 1,327,900 |
Aug 3, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 185.34 | 1,105,200 |
Aug 2, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 189.56 | 1,156,600 |
Aug 1, 2023 | 189.81 | 190.44 | 185.25 | 189.29 | 189.29 | 891,800 |
Jul 31, 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 192.15 | 1,252,800 |
Jul 28, 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 192.44 | 2,180,400 |
Jul 27, 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 189.70 | 1,201,600 |
Jul 26, 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 191.19 | 882,700 |
Jul 25, 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 189.35 | 858,900 |
Jul 24, 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 188.07 | 1,116,100 |
Jul 21, 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 190.49 | 3,391,200 |
Jul 20, 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 184.17 | 1,378,100 |
Jul 19, 2023 | 181.74 | 188.45 | 181.74 | 184.53 | 184.53 | 4,296,400 |
Jul 18, 2023 | 184.69 | 185.31 | 179.03 | 180.33 | 180.33 | 1,613,500 |
Jul 17, 2023 | 186.93 | 186.95 | 183.24 | 184.14 | 184.14 | 2,013,200 |
Jul 14, 2023 | 188.87 | 189.25 | 184.75 | 187.15 | 187.15 | 1,100,600 |
Jul 13, 2023 | 192.90 | 193.48 | 188.37 | 188.83 | 188.83 | 1,052,700 |
Jul 12, 2023 | 187.87 | 192.73 | 187.87 | 191.95 | 191.95 | 1,444,600 |
Jul 11, 2023 | 183.99 | 186.32 | 182.85 | 184.82 | 184.82 | 1,561,400 |
Jul 10, 2023 | 182.84 | 186.75 | 181.13 | 183.94 | 183.94 | 1,405,100 |
Jul 7, 2023 | 182.13 | 185.00 | 181.54 | 183.32 | 183.32 | 885,000 |
Jul 6, 2023 | 184.65 | 184.93 | 181.32 | 182.48 | 182.48 | 1,148,800 |
Jul 5, 2023 | 188.00 | 189.00 | 184.56 | 187.03 | 187.03 | 830,300 |
Jul 3, 2023 | 187.59 | 189.30 | 185.00 | 188.12 | 188.12 | 479,500 |
Jun 30, 2023 | 186.94 | 189.78 | 186.10 | 187.49 | 187.49 | 1,287,900 |
Jun 29, 2023 | 183.40 | 186.60 | 181.88 | 185.49 | 185.49 | 1,259,600 |
Jun 28, 2023 | 183.07 | 186.15 | 181.62 | 184.51 | 184.51 | 1,990,100 |
Jun 27, 2023 | 190.50 | 191.24 | 182.09 | 183.43 | 183.43 | 3,100,200 |
Jun 26, 2023 | 201.17 | 201.17 | 191.70 | 191.88 | 191.88 | 1,592,400 |
Jun 23, 2023 | 199.26 | 202.85 | 199.23 | 201.67 | 201.67 | 4,424,000 |
Jun 22, 2023 | 199.51 | 202.21 | 196.56 | 202.15 | 202.15 | 1,415,400 |
Jun 21, 2023 | 200.02 | 201.04 | 197.10 | 199.87 | 199.87 | 1,778,200 |
Jun 20, 2023 | 201.78 | 203.19 | 199.80 | 202.13 | 202.13 | 1,822,700 |
Jun 16, 2023 | 212.10 | 212.49 | 205.00 | 205.87 | 205.87 | 2,443,300 |
Jun 15, 2023 | 203.96 | 211.24 | 203.17 | 209.94 | 209.94 | 1,783,700 |
Jun 14, 2023 | 207.00 | 207.18 | 201.78 | 204.84 | 204.84 | 1,814,800 |
Jun 13, 2023 | 208.59 | 210.60 | 205.71 | 206.84 | 206.84 | 1,127,200 |
Jun 12, 2023 | 208.00 | 209.36 | 199.00 | 208.14 | 208.14 | 2,570,500 |
Jun 9, 2023 | 201.67 | 202.40 | 199.60 | 200.53 | 200.53 | 696,300 |
Jun 8, 2023 | 202.33 | 205.64 | 201.06 | 202.72 | 202.72 | 903,200 |
Jun 7, 2023 | 202.66 | 204.56 | 200.52 | 202.33 | 202.33 | 1,320,500 |
Jun 6, 2023 | 210.70 | 210.85 | 201.73 | 203.07 | 203.07 | 1,228,000 |
Jun 5, 2023 | 208.14 | 213.12 | 206.91 | 210.56 | 210.56 | 1,157,200 |
Jun 2, 2023 | 200.45 | 208.78 | 199.86 | 207.31 | 207.31 | 2,034,800 |
Jun 1, 2023 | 196.09 | 201.82 | 194.60 | 199.09 | 199.09 | 1,233,000 |
May 31, 2023 | 194.51 | 197.29 | 192.50 | 196.65 | 196.65 | 1,427,000 |
May 30, 2023 | 196.19 | 198.47 | 193.58 | 194.51 | 194.51 | 1,320,800 |
May 26, 2023 | 194.20 | 199.54 | 194.06 | 195.89 | 195.89 | 1,782,700 |
May 25, 2023 | 211.88 | 212.07 | 186.00 | 193.53 | 193.53 | 3,777,600 |
May 24, 2023 | 201.93 | 213.91 | 200.09 | 212.65 | 212.65 | 1,987,900 |
May 23, 2023 | 208.13 | 209.61 | 202.60 | 204.37 | 204.37 | 753,900 |
May 22, 2023 | 205.41 | 210.47 | 205.00 | 208.85 | 208.85 | 1,033,200 |
May 19, 2023 | 201.93 | 205.85 | 201.07 | 204.86 | 204.86 | 1,093,800 |
May 18, 2023 | 196.98 | 201.40 | 195.71 | 201.29 | 201.29 | 1,129,200 |
May 17, 2023 | 201.69 | 202.00 | 196.00 | 197.48 | 197.48 | 840,900 |
May 16, 2023 | 202.86 | 203.73 | 199.60 | 201.92 | 201.92 | 1,376,300 |
May 15, 2023 | 209.17 | 209.17 | 202.26 | 204.85 | 204.85 | 1,280,300 |
May 12, 2023 | 209.34 | 211.61 | 206.76 | 208.60 | 208.60 | 982,100 |
May 11, 2023 | 208.37 | 209.46 | 203.62 | 208.21 | 208.21 | 1,256,400 |
May 10, 2023 | 196.71 | 211.01 | 196.50 | 209.49 | 209.49 | 2,747,500 |
May 9, 2023 | 192.58 | 195.62 | 190.26 | 194.26 | 194.26 | 910,800 |
May 8, 2023 | 199.92 | 200.89 | 194.86 | 195.70 | 195.70 | 1,460,600 |
May 5, 2023 | 198.00 | 200.44 | 195.76 | 199.66 | 199.66 | 801,400 |
May 4, 2023 | 196.50 | 197.14 | 193.47 | 196.30 | 196.30 | 970,300 |
May 3, 2023 | 195.96 | 201.65 | 195.25 | 196.54 | 196.54 | 1,190,200 |
May 2, 2023 | 202.31 | 203.25 | 194.56 | 195.16 | 195.16 | 1,197,200 |
May 1, 2023 | 204.79 | 205.08 | 201.02 | 202.31 | 202.31 | 914,400 |
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 205.56 | 1,022,600 |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 204.39 | 1,441,300 |
Related Tickers
EXAS Exact Sciences Corporation
58.85
+0.10%
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
GH Guardant Health, Inc.
17.35
+1.11%
DHR Danaher Corporation
246.58
+0.32%
TWST Twist Bioscience Corporation
31.54
+1.48%
NTRA Natera, Inc.
91.66
+0.42%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
A Agilent Technologies, Inc.
137.74
+1.00%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
WAT Waters Corporation
311.30
+0.96%