NasdaqGS - Delayed Quote • USD
MKS Instruments, Inc. (MKSI)
At close: April 25 at 4:00 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 25, 2024 | 112.87 | 117.68 | 112.13 | 116.27 | 116.27 | 501,300 |
Apr 24, 2024 | 114.21 | 114.79 | 111.21 | 113.78 | 113.78 | 612,400 |
Apr 23, 2024 | 110.31 | 114.33 | 109.10 | 112.56 | 112.56 | 617,700 |
Apr 22, 2024 | 109.42 | 111.36 | 107.51 | 109.72 | 109.72 | 677,700 |
Apr 19, 2024 | 111.68 | 112.40 | 107.19 | 108.17 | 108.17 | 765,200 |
Apr 18, 2024 | 114.10 | 116.23 | 111.75 | 112.09 | 112.09 | 705,300 |
Apr 17, 2024 | 120.50 | 120.50 | 114.09 | 114.80 | 114.80 | 819,300 |
Apr 16, 2024 | 119.54 | 120.98 | 118.23 | 120.48 | 120.48 | 536,200 |
Apr 15, 2024 | 124.76 | 124.95 | 119.58 | 120.50 | 120.50 | 902,600 |
Apr 12, 2024 | 124.58 | 127.60 | 122.20 | 122.71 | 122.71 | 601,400 |
Apr 11, 2024 | 125.85 | 128.27 | 123.79 | 127.35 | 127.35 | 513,800 |
Apr 10, 2024 | 125.48 | 127.64 | 123.87 | 124.34 | 124.34 | 477,000 |
Apr 9, 2024 | 130.20 | 131.02 | 127.68 | 129.45 | 129.45 | 531,500 |
Apr 8, 2024 | 129.63 | 129.76 | 127.55 | 128.44 | 128.44 | 565,700 |
Apr 5, 2024 | 128.75 | 130.03 | 127.75 | 128.56 | 128.56 | 528,800 |
Apr 4, 2024 | 134.46 | 135.00 | 127.58 | 128.30 | 128.30 | 724,200 |
Apr 3, 2024 | 128.17 | 133.83 | 128.17 | 132.64 | 132.64 | 448,100 |
Apr 2, 2024 | 130.55 | 130.62 | 128.46 | 130.05 | 130.05 | 715,200 |
Apr 1, 2024 | 133.00 | 135.51 | 131.67 | 132.57 | 132.57 | 481,700 |
Mar 28, 2024 | 131.46 | 133.10 | 130.75 | 133.00 | 133.00 | 515,600 |
Mar 27, 2024 | 128.12 | 132.33 | 126.59 | 131.92 | 131.92 | 718,400 |
Mar 26, 2024 | 126.55 | 127.43 | 124.89 | 126.51 | 126.51 | 713,600 |
Mar 25, 2024 | 124.91 | 127.07 | 124.91 | 125.62 | 125.62 | 348,200 |
Mar 22, 2024 | 126.87 | 127.72 | 125.00 | 126.79 | 126.79 | 338,700 |
Mar 21, 2024 | 127.45 | 132.16 | 127.43 | 127.50 | 127.50 | 833,300 |
Mar 20, 2024 | 120.29 | 125.45 | 118.97 | 124.57 | 124.57 | 550,100 |
Mar 19, 2024 | 118.65 | 121.13 | 117.29 | 120.19 | 120.19 | 560,300 |
Mar 18, 2024 | 123.20 | 123.74 | 120.05 | 120.21 | 120.21 | 589,000 |
Mar 15, 2024 | 121.13 | 123.51 | 120.61 | 121.21 | 121.21 | 1,227,100 |
Mar 14, 2024 | 125.20 | 126.00 | 121.27 | 122.59 | 122.59 | 617,700 |
Mar 13, 2024 | 127.28 | 128.32 | 123.48 | 124.82 | 124.82 | 647,000 |
Mar 12, 2024 | 128.96 | 129.50 | 126.63 | 128.71 | 128.71 | 645,000 |
Mar 11, 2024 | 126.55 | 127.75 | 125.52 | 127.49 | 127.49 | 568,100 |
Mar 8, 2024 | 133.87 | 134.70 | 127.95 | 128.07 | 128.07 | 720,400 |
Mar 7, 2024 | 128.75 | 133.75 | 128.75 | 133.36 | 133.36 | 667,200 |
Mar 6, 2024 | 126.10 | 129.72 | 126.10 | 128.47 | 128.47 | 630,200 |
Mar 5, 2024 | 125.00 | 125.93 | 122.49 | 124.18 | 124.18 | 555,400 |
Mar 4, 2024 | 127.52 | 128.44 | 126.30 | 126.85 | 126.85 | 454,700 |
Mar 1, 2024 | 122.89 | 128.06 | 121.17 | 126.53 | 126.53 | 724,000 |
Feb 29, 2024 | 120.93 | 123.06 | 120.73 | 122.76 | 122.76 | 656,200 |
Feb 28, 2024 | 117.93 | 119.75 | 117.68 | 119.42 | 119.42 | 319,900 |
Feb 27, 2024 | 121.39 | 121.63 | 118.83 | 119.45 | 119.45 | 473,800 |
Feb 26, 2024 | 121.26 | 122.92 | 120.41 | 120.83 | 120.83 | 568,000 |
Feb 23, 2024 | 0.22 Dividend | |||||
Feb 23, 2024 | 123.35 | 123.45 | 118.77 | 120.03 | 120.03 | 445,500 |
Feb 22, 2024 | 122.64 | 124.71 | 121.83 | 123.59 | 123.37 | 704,300 |
Feb 21, 2024 | 117.49 | 119.22 | 116.59 | 119.16 | 118.95 | 575,800 |
Feb 20, 2024 | 122.00 | 123.19 | 118.59 | 119.53 | 119.32 | 653,400 |
Feb 16, 2024 | 124.00 | 127.72 | 123.36 | 124.74 | 124.52 | 599,200 |
Feb 15, 2024 | 122.89 | 124.99 | 121.42 | 123.85 | 123.63 | 624,900 |
Feb 14, 2024 | 119.22 | 122.73 | 118.15 | 122.15 | 121.93 | 823,900 |
Feb 13, 2024 | 114.69 | 118.92 | 114.37 | 117.05 | 116.84 | 684,300 |
Feb 12, 2024 | 119.53 | 123.00 | 118.58 | 120.37 | 120.16 | 665,200 |
Feb 9, 2024 | 115.49 | 120.34 | 114.92 | 119.80 | 119.59 | 1,048,500 |
Feb 8, 2024 | 109.91 | 115.48 | 107.97 | 114.11 | 113.91 | 1,111,600 |
Feb 7, 2024 | 109.05 | 109.05 | 105.86 | 108.04 | 107.85 | 980,800 |
Feb 6, 2024 | 110.12 | 110.40 | 107.20 | 107.88 | 107.69 | 721,500 |
Feb 5, 2024 | 109.17 | 110.42 | 107.49 | 109.59 | 109.39 | 344,100 |
Feb 2, 2024 | 107.19 | 109.84 | 106.98 | 109.35 | 109.16 | 339,800 |
Feb 1, 2024 | 107.28 | 108.60 | 106.16 | 108.25 | 108.06 | 642,400 |
Jan 31, 2024 | 108.44 | 110.26 | 106.28 | 106.45 | 106.26 | 704,000 |
Jan 30, 2024 | 111.60 | 112.17 | 110.11 | 110.19 | 109.99 | 457,700 |
Jan 29, 2024 | 110.83 | 112.66 | 109.14 | 112.60 | 112.40 | 548,700 |
Jan 26, 2024 | 112.44 | 112.56 | 109.27 | 110.13 | 109.93 | 686,000 |
Jan 25, 2024 | 115.00 | 115.27 | 112.58 | 113.62 | 113.42 | 649,600 |
Jan 24, 2024 | 114.00 | 115.29 | 111.89 | 112.71 | 112.51 | 843,600 |
Jan 23, 2024 | 111.27 | 111.66 | 109.33 | 111.52 | 111.32 | 442,700 |
Jan 22, 2024 | 108.88 | 110.94 | 108.50 | 110.53 | 110.33 | 477,400 |
Jan 19, 2024 | 106.03 | 108.07 | 104.16 | 107.69 | 107.50 | 669,200 |
Jan 18, 2024 | 103.58 | 105.49 | 102.75 | 104.70 | 104.51 | 644,600 |
Jan 17, 2024 | 100.48 | 101.23 | 98.82 | 101.10 | 100.92 | 752,600 |
Jan 16, 2024 | 101.00 | 103.22 | 99.48 | 102.98 | 102.80 | 698,800 |
Jan 12, 2024 | 103.75 | 104.19 | 100.81 | 101.31 | 101.13 | 356,700 |
Jan 11, 2024 | 103.22 | 104.80 | 101.24 | 103.71 | 103.53 | 830,800 |
Jan 10, 2024 | 104.20 | 104.36 | 102.26 | 103.72 | 103.54 | 693,200 |
Jan 9, 2024 | 99.97 | 103.38 | 99.97 | 103.16 | 102.98 | 701,300 |
Jan 8, 2024 | 98.41 | 102.18 | 97.92 | 101.68 | 101.50 | 683,000 |
Jan 5, 2024 | 97.07 | 98.62 | 96.64 | 97.96 | 97.79 | 746,800 |
Jan 4, 2024 | 95.95 | 98.31 | 95.71 | 97.35 | 97.18 | 677,800 |
Jan 3, 2024 | 97.41 | 99.36 | 96.88 | 97.79 | 97.62 | 855,600 |
Jan 2, 2024 | 100.90 | 101.90 | 98.68 | 99.80 | 99.62 | 908,400 |
Dec 29, 2023 | 104.56 | 105.00 | 102.21 | 102.87 | 102.69 | 381,500 |
Dec 28, 2023 | 104.56 | 106.13 | 104.00 | 105.03 | 104.84 | 666,300 |
Dec 27, 2023 | 104.73 | 105.04 | 103.50 | 104.62 | 104.43 | 501,200 |
Dec 26, 2023 | 101.17 | 104.61 | 100.40 | 104.00 | 103.81 | 511,200 |
Dec 22, 2023 | 99.67 | 101.50 | 98.73 | 100.45 | 100.27 | 513,800 |
Dec 21, 2023 | 97.16 | 99.43 | 96.47 | 99.06 | 98.88 | 616,200 |
Dec 20, 2023 | 98.09 | 99.10 | 94.31 | 95.02 | 94.85 | 1,389,000 |
Dec 19, 2023 | 95.91 | 98.81 | 95.39 | 98.46 | 98.28 | 962,700 |
Dec 18, 2023 | 95.64 | 96.07 | 93.88 | 95.37 | 95.20 | 930,500 |
Dec 15, 2023 | 93.98 | 96.43 | 91.82 | 96.13 | 95.96 | 3,459,800 |
Dec 14, 2023 | 90.90 | 99.79 | 90.90 | 99.14 | 98.96 | 1,780,000 |
Dec 13, 2023 | 86.02 | 89.95 | 85.25 | 89.31 | 89.15 | 649,800 |
Dec 12, 2023 | 85.98 | 86.94 | 85.80 | 86.11 | 85.96 | 424,800 |
Dec 11, 2023 | 84.04 | 86.15 | 83.60 | 85.78 | 85.63 | 635,800 |
Dec 8, 2023 | 82.22 | 84.69 | 81.04 | 84.06 | 83.91 | 757,400 |
Dec 7, 2023 | 82.36 | 83.34 | 81.49 | 82.87 | 82.72 | 530,500 |
Dec 6, 2023 | 82.45 | 84.15 | 81.53 | 81.78 | 81.63 | 394,900 |
Dec 5, 2023 | 83.19 | 83.19 | 80.84 | 81.07 | 80.93 | 445,900 |
Dec 4, 2023 | 82.62 | 83.98 | 82.21 | 83.91 | 83.76 | 504,600 |
Dec 1, 2023 | 82.23 | 84.26 | 81.76 | 84.19 | 84.04 | 524,000 |
Nov 30, 2023 | 82.69 | 82.88 | 81.18 | 82.55 | 82.40 | 790,800 |
Nov 29, 2023 | 80.90 | 83.10 | 80.77 | 82.14 | 81.99 | 803,100 |
Nov 28, 2023 | 78.96 | 80.49 | 78.17 | 79.71 | 79.57 | 987,700 |
Nov 27, 2023 | 77.73 | 80.14 | 77.25 | 79.52 | 79.38 | 654,400 |
Nov 24, 2023 | 0.22 Dividend | |||||
Nov 24, 2023 | 77.41 | 78.80 | 77.41 | 78.38 | 78.24 | 351,200 |
Nov 22, 2023 | 76.74 | 78.15 | 76.17 | 77.77 | 77.41 | 550,800 |
Nov 21, 2023 | 76.44 | 77.16 | 75.58 | 75.85 | 75.50 | 528,900 |
Nov 20, 2023 | 76.61 | 77.58 | 76.36 | 77.35 | 76.99 | 517,600 |
Nov 17, 2023 | 75.48 | 76.62 | 75.07 | 76.56 | 76.21 | 470,500 |
Nov 16, 2023 | 75.98 | 76.54 | 75.14 | 75.39 | 75.04 | 565,000 |
Nov 15, 2023 | 75.81 | 78.56 | 75.28 | 76.69 | 76.34 | 789,100 |
Nov 14, 2023 | 72.35 | 76.07 | 72.35 | 75.31 | 74.96 | 881,400 |
Nov 13, 2023 | 69.96 | 70.25 | 69.01 | 69.61 | 69.29 | 533,400 |
Nov 10, 2023 | 68.31 | 71.32 | 67.92 | 70.96 | 70.63 | 651,900 |
Nov 9, 2023 | 69.60 | 70.22 | 67.57 | 67.69 | 67.38 | 710,100 |
Nov 8, 2023 | 68.17 | 69.80 | 67.65 | 69.11 | 68.79 | 689,500 |
Nov 7, 2023 | 67.82 | 68.94 | 67.42 | 68.21 | 67.90 | 507,300 |
Nov 6, 2023 | 68.60 | 68.90 | 67.04 | 67.89 | 67.58 | 717,100 |
Nov 3, 2023 | 67.12 | 69.25 | 67.12 | 68.47 | 68.15 | 1,322,000 |
Nov 2, 2023 | 63.64 | 67.63 | 63.64 | 66.16 | 65.86 | 1,748,400 |
Nov 1, 2023 | 65.20 | 65.85 | 63.44 | 65.80 | 65.50 | 1,820,700 |
Oct 31, 2023 | 65.30 | 66.06 | 64.46 | 65.66 | 65.36 | 1,090,300 |
Oct 30, 2023 | 67.43 | 67.96 | 65.21 | 65.32 | 65.02 | 1,036,800 |
Oct 27, 2023 | 68.10 | 68.40 | 66.74 | 67.17 | 66.86 | 989,300 |
Oct 26, 2023 | 69.51 | 70.19 | 67.94 | 68.02 | 67.71 | 920,900 |
Oct 25, 2023 | 71.63 | 72.03 | 68.26 | 69.14 | 68.82 | 1,036,200 |
Oct 24, 2023 | 73.74 | 73.97 | 71.60 | 72.71 | 72.38 | 649,000 |
Oct 23, 2023 | 73.31 | 74.05 | 72.00 | 73.11 | 72.77 | 774,000 |
Oct 20, 2023 | 74.76 | 75.27 | 73.86 | 74.04 | 73.70 | 570,800 |
Oct 19, 2023 | 80.23 | 80.23 | 74.42 | 74.76 | 74.42 | 1,065,100 |
Oct 18, 2023 | 78.95 | 79.71 | 77.62 | 79.16 | 78.80 | 569,000 |
Oct 17, 2023 | 79.04 | 81.54 | 77.36 | 80.59 | 80.22 | 746,200 |
Oct 16, 2023 | 79.47 | 80.97 | 79.00 | 80.54 | 80.17 | 703,800 |
Oct 13, 2023 | 82.44 | 82.44 | 78.91 | 79.40 | 79.03 | 635,800 |
Oct 12, 2023 | 84.25 | 84.76 | 81.11 | 81.87 | 81.49 | 701,300 |
Oct 11, 2023 | 84.02 | 84.51 | 82.78 | 83.99 | 83.60 | 324,400 |
Oct 10, 2023 | 83.17 | 84.96 | 82.82 | 83.73 | 83.34 | 351,000 |
Oct 9, 2023 | 82.17 | 82.78 | 80.79 | 82.72 | 82.34 | 461,800 |
Oct 6, 2023 | 82.62 | 84.50 | 81.72 | 83.35 | 82.97 | 584,200 |
Oct 5, 2023 | 86.22 | 86.51 | 82.95 | 83.35 | 82.97 | 481,600 |
Oct 4, 2023 | 85.36 | 86.41 | 84.21 | 86.04 | 85.64 | 401,600 |
Oct 3, 2023 | 86.62 | 87.49 | 84.06 | 84.59 | 84.20 | 483,100 |
Oct 2, 2023 | 87.15 | 88.98 | 86.73 | 87.49 | 87.09 | 477,000 |
Sep 29, 2023 | 86.09 | 87.29 | 86.04 | 86.54 | 86.14 | 414,000 |
Sep 28, 2023 | 82.76 | 85.81 | 82.76 | 84.80 | 84.41 | 452,300 |
Sep 27, 2023 | 83.98 | 84.70 | 82.83 | 83.51 | 83.13 | 534,300 |
Sep 26, 2023 | 84.25 | 84.76 | 82.91 | 83.17 | 82.79 | 448,000 |
Sep 25, 2023 | 83.75 | 85.28 | 83.75 | 85.05 | 84.66 | 351,200 |
Sep 22, 2023 | 85.88 | 86.38 | 84.34 | 84.49 | 84.10 | 426,100 |
Sep 21, 2023 | 86.02 | 87.07 | 84.79 | 84.88 | 84.49 | 550,800 |
Sep 20, 2023 | 87.37 | 89.01 | 86.86 | 87.31 | 86.91 | 646,900 |
Sep 19, 2023 | 87.83 | 88.05 | 86.92 | 87.08 | 86.68 | 504,300 |
Sep 18, 2023 | 87.92 | 89.44 | 87.58 | 88.42 | 88.01 | 439,400 |
Sep 15, 2023 | 89.02 | 89.09 | 87.58 | 88.54 | 88.13 | 1,458,300 |
Sep 14, 2023 | 91.43 | 92.00 | 89.01 | 89.85 | 89.44 | 720,500 |
Sep 13, 2023 | 90.76 | 91.78 | 89.81 | 90.17 | 89.75 | 462,000 |
Sep 12, 2023 | 91.21 | 92.75 | 90.76 | 90.94 | 90.52 | 440,000 |
Sep 11, 2023 | 93.87 | 93.87 | 89.83 | 91.82 | 91.40 | 386,700 |
Sep 8, 2023 | 93.13 | 93.77 | 91.42 | 92.50 | 92.07 | 463,200 |
Sep 7, 2023 | 96.10 | 96.10 | 92.88 | 93.35 | 92.92 | 732,700 |
Sep 6, 2023 | 99.74 | 100.66 | 96.43 | 97.90 | 97.45 | 345,700 |
Sep 5, 2023 | 100.45 | 101.01 | 99.15 | 99.90 | 99.44 | 328,500 |
Sep 1, 2023 | 100.93 | 101.62 | 100.30 | 100.81 | 100.35 | 252,500 |
Aug 31, 2023 | 98.63 | 100.60 | 97.88 | 100.23 | 99.77 | 558,700 |
Aug 30, 2023 | 97.19 | 99.62 | 96.58 | 98.63 | 98.18 | 273,900 |
Aug 29, 2023 | 95.02 | 98.62 | 95.02 | 97.80 | 97.35 | 413,400 |
Aug 28, 2023 | 95.66 | 96.51 | 94.69 | 95.60 | 95.16 | 256,500 |
Aug 25, 2023 | 0.22 Dividend | |||||
Aug 25, 2023 | 93.78 | 95.55 | 92.50 | 94.70 | 94.26 | 440,500 |
Aug 24, 2023 | 98.06 | 98.52 | 93.41 | 93.59 | 92.94 | 600,000 |
Aug 23, 2023 | 94.30 | 97.52 | 93.94 | 97.19 | 96.52 | 477,100 |
Aug 22, 2023 | 96.16 | 96.16 | 93.56 | 94.59 | 93.93 | 364,600 |
Aug 21, 2023 | 91.89 | 95.54 | 91.89 | 95.09 | 94.43 | 505,100 |
Aug 18, 2023 | 89.32 | 92.23 | 88.44 | 91.89 | 91.25 | 488,700 |
Aug 17, 2023 | 91.95 | 92.33 | 90.29 | 90.30 | 89.67 | 450,900 |
Aug 16, 2023 | 93.77 | 93.97 | 91.67 | 91.84 | 91.20 | 504,100 |
Aug 15, 2023 | 94.98 | 95.85 | 93.92 | 94.17 | 93.52 | 565,300 |
Aug 14, 2023 | 93.54 | 95.96 | 93.12 | 95.92 | 95.25 | 662,600 |
Aug 11, 2023 | 95.46 | 95.79 | 93.80 | 94.09 | 93.44 | 461,200 |
Aug 10, 2023 | 98.31 | 99.49 | 96.31 | 96.56 | 95.89 | 793,200 |
Aug 9, 2023 | 98.81 | 99.32 | 96.81 | 96.92 | 96.25 | 618,600 |
Aug 8, 2023 | 99.07 | 99.44 | 97.91 | 99.08 | 98.39 | 553,500 |
Aug 7, 2023 | 100.63 | 102.14 | 100.38 | 100.67 | 99.97 | 738,300 |
Aug 4, 2023 | 101.65 | 101.92 | 99.29 | 100.29 | 99.59 | 973,700 |
Aug 3, 2023 | 102.58 | 102.90 | 98.98 | 101.41 | 100.71 | 955,000 |
Aug 2, 2023 | 105.42 | 105.42 | 101.48 | 102.58 | 101.87 | 1,092,700 |
Aug 1, 2023 | 108.45 | 108.61 | 107.20 | 107.63 | 106.88 | 488,500 |
Jul 31, 2023 | 108.64 | 109.83 | 107.94 | 109.17 | 108.41 | 500,300 |
Jul 28, 2023 | 106.71 | 109.57 | 106.56 | 108.34 | 107.59 | 610,100 |
Jul 27, 2023 | 105.43 | 107.67 | 103.39 | 104.60 | 103.87 | 1,139,500 |
Jul 26, 2023 | 102.52 | 104.20 | 102.01 | 102.73 | 102.02 | 924,200 |
Jul 25, 2023 | 103.38 | 104.33 | 102.96 | 103.35 | 102.63 | 795,000 |
Jul 24, 2023 | 103.53 | 104.67 | 102.99 | 103.48 | 102.76 | 259,600 |
Jul 21, 2023 | 103.78 | 104.43 | 103.03 | 103.66 | 102.94 | 632,000 |
Jul 20, 2023 | 104.90 | 105.22 | 102.62 | 103.08 | 102.36 | 674,900 |
Jul 19, 2023 | 108.11 | 108.16 | 105.72 | 106.54 | 105.80 | 386,700 |
Jul 18, 2023 | 108.00 | 108.64 | 106.58 | 107.68 | 106.93 | 673,800 |
Jul 17, 2023 | 107.82 | 109.63 | 106.43 | 108.89 | 108.13 | 522,700 |
Jul 14, 2023 | 109.63 | 109.63 | 106.58 | 107.43 | 106.68 | 498,900 |
Jul 13, 2023 | 107.25 | 109.93 | 107.11 | 109.50 | 108.74 | 1,228,400 |
Jul 12, 2023 | 108.50 | 108.77 | 105.93 | 106.21 | 105.47 | 643,700 |
Jul 11, 2023 | 106.05 | 106.54 | 103.93 | 106.20 | 105.46 | 425,200 |
Jul 10, 2023 | 105.26 | 106.36 | 104.36 | 105.78 | 105.05 | 643,100 |
Jul 7, 2023 | 105.42 | 107.19 | 104.51 | 105.03 | 104.30 | 533,400 |
Jul 6, 2023 | 103.82 | 104.77 | 102.70 | 104.60 | 103.87 | 723,100 |
Jul 5, 2023 | 107.87 | 108.01 | 105.58 | 105.70 | 104.97 | 433,500 |
Jul 3, 2023 | 108.49 | 109.12 | 106.93 | 108.99 | 108.23 | 235,100 |
Jun 30, 2023 | 107.94 | 109.03 | 106.61 | 108.10 | 107.35 | 572,800 |
Jun 29, 2023 | 107.00 | 107.26 | 104.38 | 106.41 | 105.67 | 958,300 |
Jun 28, 2023 | 108.52 | 110.20 | 108.21 | 109.58 | 108.82 | 515,700 |
Jun 27, 2023 | 104.26 | 110.47 | 103.16 | 110.27 | 109.50 | 706,000 |
Jun 26, 2023 | 101.75 | 105.20 | 101.16 | 103.99 | 103.27 | 417,400 |
Jun 23, 2023 | 101.92 | 103.14 | 100.72 | 101.19 | 100.49 | 869,600 |
Jun 22, 2023 | 102.41 | 105.22 | 102.41 | 104.22 | 103.50 | 364,100 |
Jun 21, 2023 | 105.46 | 106.07 | 103.06 | 103.06 | 102.34 | 513,900 |
Jun 20, 2023 | 104.89 | 106.19 | 103.98 | 105.98 | 105.24 | 450,000 |
Jun 16, 2023 | 105.70 | 106.39 | 104.05 | 105.18 | 104.45 | 922,700 |
Jun 15, 2023 | 103.31 | 105.47 | 103.28 | 105.06 | 104.33 | 557,700 |
Jun 14, 2023 | 103.67 | 106.00 | 102.94 | 105.18 | 104.45 | 430,200 |
Jun 13, 2023 | 103.57 | 104.81 | 101.91 | 104.48 | 103.75 | 447,100 |
Jun 12, 2023 | 100.98 | 102.04 | 100.81 | 101.70 | 100.99 | 609,000 |
Jun 9, 2023 | 101.90 | 102.44 | 99.89 | 100.82 | 100.12 | 376,900 |
Jun 8, 2023 | 100.62 | 101.82 | 98.95 | 101.27 | 100.57 | 527,800 |
Jun 7, 2023 | 99.73 | 102.35 | 98.17 | 100.16 | 99.46 | 726,000 |
Jun 6, 2023 | 93.90 | 98.52 | 93.90 | 98.35 | 97.67 | 807,500 |
Jun 5, 2023 | 95.86 | 96.48 | 93.90 | 95.33 | 94.67 | 735,600 |
Jun 2, 2023 | 95.36 | 97.01 | 92.26 | 96.60 | 95.93 | 1,981,700 |
Jun 1, 2023 | 97.16 | 100.34 | 95.24 | 99.15 | 98.46 | 583,600 |
May 31, 2023 | 97.02 | 99.03 | 96.15 | 97.31 | 96.63 | 888,000 |
May 30, 2023 | 101.62 | 102.15 | 97.86 | 99.14 | 98.45 | 741,300 |
May 26, 2023 | 0.22 Dividend | |||||
May 26, 2023 | 93.50 | 99.88 | 93.13 | 99.48 | 98.79 | 1,211,900 |
May 25, 2023 | 89.94 | 93.40 | 88.74 | 93.00 | 92.14 | 854,700 |
May 24, 2023 | 86.92 | 87.99 | 85.96 | 87.68 | 86.87 | 523,100 |
May 23, 2023 | 89.54 | 90.42 | 88.65 | 88.86 | 88.03 | 460,500 |
May 22, 2023 | 87.32 | 90.70 | 86.86 | 90.45 | 89.61 | 607,100 |
May 19, 2023 | 89.55 | 90.59 | 87.37 | 87.60 | 86.79 | 555,500 |
May 18, 2023 | 87.44 | 89.88 | 87.21 | 89.54 | 88.71 | 818,400 |
May 17, 2023 | 85.10 | 87.92 | 84.33 | 87.24 | 86.43 | 629,200 |
May 16, 2023 | 85.18 | 86.86 | 84.15 | 84.42 | 83.64 | 656,500 |
May 15, 2023 | 82.50 | 85.59 | 81.75 | 85.56 | 84.76 | 593,900 |
May 12, 2023 | 82.42 | 82.71 | 80.90 | 82.01 | 81.25 | 357,000 |
May 11, 2023 | 84.63 | 84.93 | 80.92 | 82.05 | 81.29 | 704,100 |
May 10, 2023 | 84.14 | 85.30 | 82.95 | 84.60 | 83.81 | 777,300 |
May 9, 2023 | 81.49 | 83.27 | 80.76 | 82.80 | 82.03 | 544,300 |
May 8, 2023 | 86.76 | 87.19 | 81.69 | 82.91 | 82.14 | 1,657,200 |
May 5, 2023 | 85.29 | 89.48 | 84.64 | 88.52 | 87.70 | 762,900 |
May 4, 2023 | 83.55 | 84.89 | 80.01 | 84.16 | 83.38 | 1,107,700 |
May 3, 2023 | 82.57 | 84.74 | 82.43 | 82.57 | 81.80 | 708,600 |
May 2, 2023 | 83.56 | 83.84 | 81.56 | 82.46 | 81.69 | 465,200 |
May 1, 2023 | 83.62 | 84.98 | 83.37 | 83.98 | 83.20 | 454,000 |
Apr 28, 2023 | 82.58 | 84.44 | 81.72 | 83.87 | 83.09 | 566,300 |
Apr 27, 2023 | 80.99 | 82.75 | 80.14 | 82.51 | 81.74 | 539,000 |
Apr 26, 2023 | 80.63 | 81.41 | 79.63 | 80.60 | 79.85 | 411,400 |
Related Tickers
COHR Coherent Corp.
52.88
+1.50%
MLAB Mesa Laboratories, Inc.
101.80
-2.56%
ST Sensata Technologies Holding plc
34.38
-0.12%
VNT Vontier Corporation
40.78
+1.17%
ESE ESCO Technologies Inc.
104.28
0.00%
NOVT Novanta Inc.
156.25
-0.99%
CGNX Cognex Corporation
39.79
+0.66%
TRMB Trimble Inc.
59.21
-0.50%
ITRI Itron, Inc.
94.39
-0.03%
FARO FARO Technologies, Inc.
18.45
-0.91%