Quest Diagnostics Inc.
DGX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of DGX by members of U.S. Congress
DGX Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
DGX Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
DGX Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in DGX holdings by institutional investors
Quarterly net insider trading by DGX's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$470,000 Jul 20, 2026 Issue: Budget/Appropriations Health Issues Medicare/Medicaid
-
$690,000 Apr 20, 2026 Issue: Health Issues Budget/Appropriations Medicare/Medicaid
-
$310,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Budget/Appropriations
-
$330,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Budget/Appropriations
-
$330,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Budget/Appropriations
-
$350,000 Jan 20, 2026 Issue: Budget/Appropriations Health Issues Medicare/Medicaid
-
$390,000 Jan 21, 2025 Issue: Health Issues Medicare/Medicaid
-
$430,000 Oct 21, 2024 Issue: Medicare/Medicaid Health Issues
-
$410,000 Oct 21, 2024 Issue: Medicare/Medicaid Health Issues
-
$520,000 Jul 22, 2024 Issue: Medicare/Medicaid Health Issues
-
$530,000 Jan 22, 2024 Issue: Medicare/Medicaid Health Issues
-
$530,000 Oct 20, 2023 Issue: Medicare/Medicaid Health Issues
-
$520,000 Oct 20, 2023 Issue: Medicare/Medicaid Health Issues
-
$320,000 Jan 20, 2023 Issue: Medicare/Medicaid Health Issues
-
$320,000 Oct 20, 2022 Issue: Medicare/Medicaid Health Issues
-
$250,000 Jul 20, 2022 Issue: Medicare/Medicaid Health Issues
-
$190,000 Apr 19, 2022 Issue: Medicare/Medicaid Health Issues
-
$950,000 Jan 20, 2022 Issue: Health Issues Medicare/Medicaid
-
$320,000 Oct 20, 2021 Issue: Medicare/Medicaid Health Issues
-
$340,000 Jul 20, 2021 Issue: Health Issues Medicare/Medicaid
-
$230,000 Apr 20, 2021 Issue: Health Issues Medicare/Medicaid
-
$220,000 Jan 20, 2021 Issue: Medicare/Medicaid Health Issues Homeland Security
-
$220,000 Oct 20, 2020 Issue: Medicare/Medicaid Health Issues
-
$230,000 Jul 20, 2020 Issue: Medicare/Medicaid Health Issues
-
$210,000 Apr 20, 2020 Issue: Medicare/Medicaid Health Issues
-
$170,000 Jan 20, 2020 Issue: None
-
$210,000 Oct 21, 2019 Issue: None
-
$240,000 Jul 19, 2019 Issue: Health Issues Medicare/Medicaid
-
$270,000 Apr 22, 2019 Issue: Medicare/Medicaid Health Issues
-
$520,000 Jan 21, 2019 Issue: Health Issues Medicare/Medicaid
-
$780,000 Oct 20, 2018 Issue: Health Issues Medicare/Medicaid
-
$280,000 Jul 20, 2018 Issue: Health Issues Medicare/Medicaid
-
$270,000 Apr 20, 2018 Issue: None
-
$280,000 Jan 19, 2018 Issue: None
-
$300,000 Oct 20, 2017 Issue: None
-
$280,000 Jul 20, 2017 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$240,000 Apr 20, 2017 Issue: Medicare/Medicaid Health Issues Medical/Disease Research/Clinical Labs
-
$260,000 Jan 20, 2017 Issue: Medicare/Medicaid Health Issues Medical/Disease Research/Clinical Labs
-
$270,000 Oct 20, 2016 Issue: Medicare/Medicaid Health Issues Medical/Disease Research/Clinical Labs
-
$290,000 Jul 19, 2016 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$190,000 Apr 20, 2016 Issue: Health Issues Medical/Disease Research/Clinical Labs Medicare/Medicaid
-
$220,000 Jan 20, 2016 Issue: Medicare/Medicaid Defense Health Issues Medical/Disease Research/Clinical Labs
-
$200,000 Oct 20, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues Defense
-
$200,000 Jul 20, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Defense Health Issues
-
$150,000 Apr 20, 2015 Issue: Medicare/Medicaid Medical/Disease Research/Clinical Labs Health Issues Defense
-
$130,000 Jan 19, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Defense Health Issues
-
$150,000 Oct 20, 2014 Issue: Medicare/Medicaid Defense Medical/Disease Research/Clinical Labs Health Issues
-
$160,000 Jul 21, 2014 Issue: Medicare/Medicaid Defense Health Issues
-
$160,000 Apr 18, 2014 Issue: Medicare/Medicaid Health Issues
-
$130,000 Jan 21, 2014 Issue: Medicare/Medicaid Health Issues
-
$150,000 Oct 21, 2013 Issue: Medicare/Medicaid Health Issues
-
$200,000 Jul 19, 2013 Issue: Medicare/Medicaid Health Issues
-
$190,000 Apr 19, 2013 Issue: Medicare/Medicaid Health Issues
-
$120,000 Jan 21, 2013 Issue: Medicare/Medicaid Health Issues
-
$180,000 Oct 19, 2012 Issue: Medicare/Medicaid Health Issues
-
$170,000 Jul 19, 2012 Issue: Medicare/Medicaid Health Issues
-
$190,000 Apr 18, 2012 Issue: Medicare/Medicaid Health Issues
-
$190,000 Jan 19, 2012 Issue: Medicare/Medicaid Health Issues
-
$210,000 Oct 19, 2011 Issue: Medicare/Medicaid Health Issues
-
$270,000 Oct 19, 2011 Issue: Medicare/Medicaid Health Issues
-
$200,000 Jul 18, 2011 Issue: Health Issues
-
$220,000 Jan 18, 2011 Issue: Health Issues
-
$240,000 Oct 20, 2010 Issue: Health Issues
-
$220,000 Jul 18, 2010 Issue: Health Issues
-
$190,000 Apr 17, 2010 Issue: Health Issues
-
$190,000 Jan 19, 2010 Issue: Health Issues
-
$190,000 Oct 16, 2009 Issue: Health Issues
-
$160,000 Jul 16, 2009 Issue: None
-
$160,000 Apr 20, 2009 Issue: None
-
$120,000 Jan 15, 2009 Issue: None
-
$130,000 Oct 14, 2008 Issue: None
-
$160,000 Jul 17, 2008 Issue: Medicare/Medicaid Health Issues
-
$210,000 Jul 17, 2008 Issue: Health Issues Medicare/Medicaid
-
$75,000 Feb 14, 2008 Issue: Health Issues
-
$75,000 Aug 14, 2007 Issue: Health Issues
-
$75,000 Jan 30, 2007 Issue: Health Issues
-
$60,000 Aug 10, 2006 Issue: Health Issues
-
$75,000 Jun 21, 2006 Issue: Health Issues Medicare/Medicaid
-
$45,000 Aug 24, 2005 Issue: Medicare/Medicaid
-
$50,018 Feb 23, 2005 Issue: Medicare/Medicaid
-
$75,000 Aug 24, 2004 Issue: Health Issues Medicare/Medicaid
-
$60,000 Feb 17, 2004 Issue: Medicare/Medicaid
-
$60,000 Aug 13, 2003 Issue: Medicare/Medicaid
-
$60,000 Feb 20, 2003 Issue: Medicare/Medicaid
-
$60,000 Aug 29, 2002 Issue: Medicare/Medicaid
-
$50,000 Mar 15, 2002 Issue: Medicare/Medicaid
-
$60,000 Jul 03, 2001 Issue: Medicare/Medicaid
-
$40,000 Feb 14, 2001 Issue: Medicare/Medicaid
-
$40,000 Aug 09, 2000 Issue: Medicare/Medicaid
-
$40,000 Feb 14, 2000 Issue: Medicare/Medicaid Health Issues
-
$40,000 Aug 16, 1999 Issue: Health Issues Medicare/Medicaid
Former government officials who have lobbied for DGX
31 former government officials from 16 congressional offices at 7 lobbying firms have lobbied for DGX, most recently Jul 21, 2026.
-
Paul Brathwaite Congress Executive Director, Congressional Black Caucus; Deputy Assistant Secretary, ESA, Department of Labor; Chief of Staff, ESA, Department of Labor; Special Assistant, U.S. Secretary of Labor, Department of Labor.
-
Ven Neralla House New Chief of Staff, U.S. Rep. Andy Levin; Deputy Chief of Staff, U.S. Rep. Pramila Jayapal; Legislative Director, U.S. Rep. Barbara Lee; Legislative Assistant, U.S. Rep. Peter DeFazio; Senior Advisor, USDA; OPP; and MCC. -
Kaade Wallace Senate New Legislative Correspondent, U.S. Senator Amy Klobuchar; Staff Assistant, U.S. Representative Betty McCollum -
Stacey Leavandosky House New Chief of Staff, U.S. Representative Zoe Lofgren; Senior Advisor, Committee on Science, Space & Technology; Senior Advisor, Committee on House Administration; Executive Director, California Democratic Congressional Delegation -
Annabell Stokes Senate New Counsel, U.S. Senate Committee on Veterans Affairs, Senator Johnny Isakson (2018-2020) Law Clerk, U.S. Senate Committee on Veterans Affairs, Senator Johnny Isakson (2018-2018) -
Jennifer Young Congress Asst. Sec. for Leg.- HHS; Dep. Asst. Sec for Leg. - HHS; Cmte. Staff, House Cmte. on Ways and Means; Cmte. Staff. Sen. Cmte. on Finance
-
Elizabeth Murray House Senior Policy Advisor, Democratic Whip Steny Hoyer; Leg. Asst., Rep. Mike Thompson, Rep. Bob Matsui, and Sen. Bob Graham -
Charlotte Ivancic Senate Leg. Counsel, Sen. Jim DeMint; Health Counsel, Maj. Leader Bill Frist; Counsel and Budget Analyst, House Budget Cmte.; Asst. to the Speaker for Policy, Speaker John Boehner
DGX Estimated quarterly lobbying spending
DGX Revenue by Segment or Geography
By Segment
By Geography
DGX Income Statement
DGX Balance Sheet
DGX Cash Flow
U.S. Patents
New DGX patent grants
-
Patent Title: Method for determining penetration opportunity of a drug into a physician market Jan. 21, 2014
-
Patent Title: Fluorescence energy transfer by competitive hybridization Sep. 28, 2010
Government Contracts
Federal grants, loans, and purchases
- $5,000 2026-09-02 00:00:00 Agency: Department of Justice
- $29,956 2026-08-26 00:00:00 Agency: Department of Health and Human Services
- $0 2026-08-10 00:00:00 Agency: Department of Veterans Affairs
- $8,060 2026-08-10 00:00:00 Agency: Department of Justice
- $0 2026-08-06 00:00:00 Agency: Department of Veterans Affairs
- $1,000 2026-08-03 00:00:00 Agency: Department of Justice
- $75,225 2026-07-31 00:00:00 Agency: Department of Veterans Affairs
- $5,000 2026-07-16 00:00:00 Agency: Department of Justice
- $5,000 2026-07-16 00:00:00 Agency: Department of Justice
- $5,000 2026-07-16 00:00:00 Agency: Department of Justice
- $8,578 2026-07-15 00:00:00 Agency: Department of Justice
- $2,709 2026-07-14 00:00:00 Agency: Department of Justice
- $130,000 2026-07-13 00:00:00 Agency: Department of Health and Human Services
- $1,288 2026-07-10 00:00:00 Agency: Department of Justice
- $6,341 2026-07-09 00:00:00 Agency: Department of Justice
- $12,786 2026-07-07 00:00:00 Agency: Department of Justice
- $0 2026-06-30 00:00:00 Agency: Department of Veterans Affairs
- $1,018,650 2026-06-30 00:00:00 Agency: Department of Veterans Affairs
- $675,002 2026-06-26 00:00:00 Agency: Department of Veterans Affairs
- $0 2026-06-22 00:00:00 Agency: Department of Veterans Affairs
- $925 2026-06-16 00:00:00 Agency: Department of Justice
- $4,756 2026-06-16 00:00:00 Agency: Department of Justice
- $14,985 2026-06-11 00:00:00 Agency: Department of Justice
- $10,000 2026-06-09 00:00:00 Agency: Department of Justice
- $2,620 2026-06-09 00:00:00 Agency: Department of Justice
- $10,529 2026-06-02 00:00:00 Agency: Department of Justice
- $474,993 2026-06-01 00:00:00 Agency: Department of Health and Human Services
- $2,191 2026-06-01 00:00:00 Agency: Department of Justice
- $2,000 2026-05-28 00:00:00 Agency: Department of Justice
- $2,000 2026-05-28 00:00:00 Agency: Department of Justice
- $67,491 2026-05-26 00:00:00 Agency: Department of Veterans Affairs
- $24,000 2026-05-21 00:00:00 Agency: Department of Justice
- $611,688 2026-05-21 00:00:00 Agency: Department of Veterans Affairs
- $1,197 2026-05-20 00:00:00 Agency: Department of Justice
- $29,520 2026-05-20 00:00:00 Agency: Department of Justice
- $8,846 2026-05-18 00:00:00 Agency: Department of Justice
- $15,000 2026-05-15 00:00:00 Agency: Department of Justice
- $1,197 2026-05-14 00:00:00 Agency: Department of Justice
- $8,450 2026-05-13 00:00:00 Agency: Department of Justice
- $4,000 2026-05-11 00:00:00 Agency: Department of Justice
- $17,000 2026-05-11 00:00:00 Agency: Department of Justice
- $20,116 2026-05-07 00:00:00 Agency: Department of Justice
- $9,000 2026-05-06 00:00:00 Agency: Department of Justice
- $12,000 2026-05-05 00:00:00 Agency: Department of Justice
- $29,802 2026-05-05 00:00:00 Agency: Department of Justice
- $12,000 2026-05-05 00:00:00 Agency: Department of Justice
- $22,000 2026-05-04 00:00:00 Agency: Department of Justice
- $21,393 2026-05-04 00:00:00 Agency: Department of Justice
- $2,596,545 2026-05-01 00:00:00 Agency: Department of Veterans Affairs
- $5,569 2026-05-01 00:00:00 Agency: Department of Justice
Government Contracts
Estimated quarterly amount awarded to DGX from public contracts
DGX News
Recent insights relating to DGX
CNBC Recommendations
Recent picks made for DGX stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in DGX
DGX Analyst Ratings
DGX Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
DGX Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $DGX stock a Buy, Sell, or Hold?
- What is the price target for $DGX stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
DGX Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $DGX stock?
- Who owns the most shares of $DGX stock?
- What funds own $DGX stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
DGX Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view DGX Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About DGX
Quest Diagnostics is a leading independent provider of diagnostic testing, information, and services in the US. The company generates over 97% of its revenue through clinical testing, anatomic pathology, esoteric testing, and substance abuse testing with specimens collected at its national network of roughly 2,400 patient service centers, as well as multiple doctors offices and hospitals. The firm also runs a much smaller diagnostic solutions segment that provides clinical trials testing, risk-assessment services, and information technology solutions.
- Address Secaucus, NJ
- Market Cap 26.1 billion
- Employees 57,000
- Industrial Classification Services-Medical Laboratories
Quest Diagnostics Inc. (DGX) Historical Stock Prices
Quest Diagnostics Inc. (DGX) closed at $236.59 on September 24, 2026. Over the past year its adjusted close ranged from $171.27 to $247.45. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-3.24%
- 3 months+15.19%
- Year to date+38.11%
- 1 year+28.85%
- 3 years+101.86%
- 5 years+70.32%
- Max+478.56%
See every congressional and insider trade on the DGX price chart
Quiver Premium charts DGX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 234.08 | 237.29 | 233.55 | 236.59 | 236.59 | 926,898 |
| Sep 23, 2026 | 235.12 | 238.62 | 231.92 | 233.00 | 233.00 | 1,129,646 |
| Sep 22, 2026 | 228.59 | 237.28 | 227.24 | 234.76 | 234.76 | 2,719,288 |
| Sep 21, 2026 | 247.13 | 248.84 | 243.93 | 244.88 | 244.88 | 907,605 |
| Sep 18, 2026 | 246.52 | 247.62 | 244.89 | 246.45 | 246.45 | 1,925,637 |
| Sep 17, 2026 | 248.28 | 248.69 | 246.26 | 247.45 | 247.45 | 989,497 |
| Sep 16, 2026 | 245.47 | 248.57 | 244.85 | 247.08 | 247.08 | 948,753 |
| Sep 15, 2026 | 238.39 | 248.65 | 237.21 | 247.08 | 247.08 | 1,373,615 |
| Sep 14, 2026 | 237.49 | 239.78 | 234.67 | 237.89 | 237.89 | 974,850 |
| Sep 11, 2026 | 233.20 | 235.12 | 229.33 | 235.02 | 235.02 | 997,025 |
| Sep 10, 2026 | 236.32 | 236.47 | 228.57 | 231.14 | 231.14 | 1,090,546 |
| Sep 9, 2026 | 233.58 | 236.24 | 232.43 | 235.46 | 235.46 | 791,149 |
| Sep 8, 2026 | 233.61 | 237.56 | 231.52 | 235.50 | 235.50 | 728,935 |
| Sep 4, 2026 | 235.38 | 238.91 | 235.38 | 237.14 | 237.14 | 798,704 |
| Sep 3, 2026 | 242.00 | 242.00 | 236.35 | 239.40 | 239.40 | 1,043,291 |
| Sep 2, 2026 | 238.03 | 242.84 | 236.27 | 240.80 | 240.80 | 1,144,114 |
| Sep 1, 2026 | 242.72 | 243.72 | 235.62 | 236.22 | 236.22 | 813,392 |
| Aug 31, 2026 | 241.99 | 242.63 | 239.40 | 240.30 | 240.30 | 1,358,258 |
| Aug 28, 2026 | 245.17 | 245.28 | 242.27 | 242.76 | 242.76 | 639,937 |
| Aug 27, 2026 | 242.83 | 247.19 | 242.44 | 244.61 | 244.61 | 839,989 |
| Aug 26, 2026 | 244.11 | 246.00 | 243.49 | 245.00 | 245.00 | 811,024 |
| Aug 25, 2026 | 243.93 | 245.78 | 241.79 | 244.51 | 244.51 | 709,151 |
| Aug 24, 2026 | 243.97 | 246.00 | 242.46 | 243.87 | 243.87 | 837,736 |
| Aug 21, 2026 | 240.33 | 244.70 | 239.43 | 244.39 | 244.39 | 1,263,229 |
| Aug 20, 2026 | 239.86 | 245.68 | 237.53 | 241.30 | 241.30 | 1,139,473 |
| Aug 19, 2026 | 238.10 | 242.39 | 237.38 | 241.76 | 241.76 | 924,012 |
| Aug 18, 2026 | 238.01 | 239.38 | 236.07 | 236.25 | 236.25 | 693,609 |
| Aug 17, 2026 | 233.94 | 237.17 | 233.00 | 235.52 | 235.52 | 614,271 |
| Aug 14, 2026 | 235.82 | 237.69 | 233.69 | 234.40 | 234.40 | 541,802 |
| Aug 13, 2026 | 239.10 | 240.00 | 235.65 | 236.04 | 236.04 | 549,033 |
| Aug 12, 2026 | 234.46 | 238.51 | 232.28 | 237.77 | 237.77 | 686,871 |
| Aug 11, 2026 | 236.35 | 239.92 | 235.51 | 237.50 | 237.50 | 847,026 |
| Aug 10, 2026 | 236.53 | 239.33 | 235.85 | 237.63 | 237.63 | 856,190 |
| Aug 7, 2026 | 236.34 | 239.38 | 236.34 | 238.35 | 238.35 | 574,521 |
| Aug 6, 2026 | 237.66 | 238.88 | 235.31 | 238.50 | 238.50 | 642,223 |
| Aug 5, 2026 | 234.22 | 236.66 | 232.56 | 235.84 | 235.84 | 674,201 |
| Aug 4, 2026 | 231.95 | 234.54 | 229.75 | 233.72 | 233.72 | 903,998 |
| Aug 3, 2026 | 232.84 | 233.44 | 230.54 | 231.95 | 231.95 | 839,251 |
| Jul 31, 2026 | 234.00 | 235.28 | 232.00 | 233.01 | 233.01 | 872,677 |
| Jul 30, 2026 | 230.91 | 235.61 | 229.01 | 234.30 | 234.30 | 947,709 |
| Jul 29, 2026 | 235.11 | 237.84 | 233.00 | 235.22 | 235.22 | 964,462 |
| Jul 28, 2026 | 235.18 | 240.13 | 233.98 | 235.94 | 235.94 | 1,611,964 |
| Jul 27, 2026 | 225.95 | 231.95 | 224.97 | 231.84 | 231.84 | 1,143,249 |
| Jul 24, 2026 | 228.00 | 233.21 | 223.42 | 227.86 | 227.86 | 1,542,112 |
| Jul 23, 2026 | 228.09 | 237.78 | 220.00 | 227.90 | 227.90 | 3,758,554 |
| Jul 22, 2026 | 207.13 | 212.30 | 205.41 | 209.83 | 209.83 | 1,834,085 |
| Jul 21, 2026 | 206.16 | 208.01 | 204.10 | 206.84 | 206.84 | 691,873 |
| Jul 20, 2026 | 208.61 | 211.00 | 205.61 | 207.66 | 207.66 | 822,912 |
| Jul 17, 2026 | 210.95 | 214.40 | 209.41 | 210.68 | 210.68 | 955,495 |
| Jul 16, 2026 | 201.00 | 209.56 | 201.00 | 209.41 | 209.41 | 991,687 |
| Jul 15, 2026 | 204.68 | 206.41 | 201.12 | 201.77 | 201.77 | 1,193,176 |
| Jul 14, 2026 | 202.80 | 208.52 | 201.13 | 206.00 | 206.00 | 865,890 |
| Jul 13, 2026 | 207.48 | 210.76 | 207.01 | 207.35 | 207.35 | 568,927 |
| Jul 10, 2026 | 208.25 | 209.86 | 207.03 | 207.44 | 207.44 | 614,849 |
| Jul 9, 2026 | 210.20 | 210.20 | 206.34 | 208.05 | 208.05 | 621,208 |
| Jul 8, 2026$0.86 dividend | 210.74 | 210.74 | 207.23 | 208.21 | 208.21 | 773,651 |
| Jul 7, 2026 | 216.89 | 219.20 | 212.12 | 212.38 | 211.51 | 981,082 |
| Jul 6, 2026 | 215.64 | 216.52 | 212.57 | 213.45 | 212.57 | 745,939 |
| Jul 2, 2026 | 217.07 | 217.41 | 214.94 | 215.72 | 214.83 | 869,667 |
| Jul 1, 2026 | 213.67 | 216.87 | 211.40 | 216.02 | 215.13 | 1,004,081 |
| Jun 30, 2026 | 212.89 | 214.21 | 210.67 | 211.95 | 211.08 | 847,825 |
| Jun 29, 2026 | 207.97 | 212.76 | 206.97 | 212.64 | 211.76 | 786,336 |
| Jun 26, 2026 | 207.97 | 209.89 | 206.55 | 209.88 | 209.02 | 1,349,745 |
| Jun 25, 2026 | 203.14 | 207.85 | 203.14 | 206.24 | 205.39 | 632,360 |
| Jun 24, 2026 | 198.41 | 205.76 | 198.41 | 203.11 | 202.28 | 1,135,807 |
| Jun 23, 2026 | 195.78 | 197.79 | 194.15 | 197.18 | 196.37 | 987,971 |
| Jun 22, 2026 | 194.13 | 195.16 | 192.90 | 193.58 | 192.78 | 904,816 |
| Jun 18, 2026 | 196.69 | 197.44 | 192.83 | 195.00 | 194.20 | 1,292,236 |
| Jun 17, 2026 | 200.00 | 201.04 | 196.50 | 197.76 | 196.95 | 754,169 |
| Jun 16, 2026 | 203.03 | 204.70 | 199.66 | 201.04 | 200.21 | 1,020,330 |
| Jun 15, 2026 | 202.25 | 203.20 | 200.37 | 202.18 | 201.35 | 1,009,385 |
| Jun 12, 2026 | 205.53 | 205.96 | 202.38 | 203.06 | 202.22 | 898,894 |
| Jun 11, 2026 | 204.07 | 207.50 | 202.54 | 203.83 | 202.99 | 1,079,981 |
| Jun 10, 2026 | 203.35 | 207.30 | 202.97 | 203.78 | 202.94 | 786,592 |
| Jun 9, 2026 | 197.90 | 204.84 | 196.99 | 204.53 | 203.69 | 747,133 |
| Jun 8, 2026 | 202.08 | 202.08 | 196.70 | 197.21 | 196.40 | 821,692 |
| Jun 5, 2026 | 197.41 | 201.54 | 197.31 | 200.29 | 199.47 | 816,170 |
| Jun 4, 2026 | 194.99 | 201.99 | 194.99 | 196.12 | 195.31 | 735,926 |
| Jun 3, 2026 | 193.00 | 195.21 | 192.38 | 193.67 | 192.87 | 648,074 |
| Jun 2, 2026 | 192.93 | 193.31 | 191.01 | 193.16 | 192.37 | 678,596 |
| Jun 1, 2026 | 194.14 | 196.48 | 191.85 | 192.20 | 191.41 | 609,501 |
| May 29, 2026 | 196.59 | 197.38 | 194.29 | 194.90 | 194.10 | 1,264,321 |
| May 28, 2026 | 194.03 | 196.79 | 193.91 | 196.20 | 195.39 | 653,708 |
| May 27, 2026 | 194.26 | 196.32 | 192.57 | 193.99 | 193.19 | 597,235 |
| May 26, 2026 | 194.26 | 194.69 | 192.35 | 192.88 | 192.09 | 869,412 |
| May 22, 2026 | 193.99 | 196.92 | 193.96 | 195.21 | 194.41 | 871,497 |
| May 21, 2026 | 192.73 | 193.83 | 188.88 | 193.82 | 193.02 | 473,967 |
| May 20, 2026 | 191.87 | 194.85 | 190.40 | 193.75 | 192.95 | 948,706 |
| May 19, 2026 | 189.24 | 191.18 | 187.06 | 190.39 | 189.61 | 794,562 |
| May 18, 2026 | 187.64 | 191.16 | 187.25 | 189.84 | 189.06 | 926,152 |
| May 15, 2026 | 189.16 | 189.88 | 186.43 | 186.61 | 185.84 | 1,081,530 |
| May 14, 2026 | 190.92 | 192.80 | 187.14 | 187.94 | 187.17 | 768,064 |
| May 13, 2026 | 188.81 | 191.11 | 187.51 | 190.85 | 190.06 | 693,146 |
| May 12, 2026 | 191.21 | 192.30 | 189.47 | 190.18 | 189.40 | 754,932 |
| May 11, 2026 | 187.36 | 190.45 | 187.13 | 189.81 | 189.03 | 620,698 |
| May 8, 2026 | 191.71 | 192.20 | 186.23 | 187.39 | 186.62 | 762,516 |
| May 7, 2026 | 188.19 | 190.99 | 187.90 | 190.84 | 190.06 | 739,973 |
| May 6, 2026 | 190.89 | 192.62 | 188.49 | 189.13 | 188.35 | 898,644 |
| May 5, 2026 | 191.39 | 191.70 | 189.18 | 190.84 | 190.06 | 613,834 |
| May 4, 2026 | 190.61 | 193.50 | 190.41 | 191.50 | 190.71 | 567,482 |
| May 1, 2026 | 194.50 | 196.34 | 192.21 | 192.67 | 191.88 | 691,960 |
| Apr 30, 2026 | 190.24 | 195.87 | 189.91 | 194.20 | 193.40 | 1,109,986 |
| Apr 29, 2026 | 193.85 | 194.49 | 187.50 | 189.32 | 188.54 | 1,399,922 |
| Apr 28, 2026 | 198.59 | 198.78 | 194.27 | 195.05 | 194.25 | 909,135 |
| Apr 27, 2026 | 195.91 | 198.00 | 195.61 | 196.63 | 195.82 | 702,929 |
| Apr 24, 2026 | 199.99 | 200.07 | 194.46 | 196.27 | 195.46 | 1,038,852 |
| Apr 23, 2026 | 205.28 | 205.66 | 196.96 | 199.53 | 198.71 | 1,263,389 |
| Apr 22, 2026 | 205.37 | 207.00 | 198.71 | 204.00 | 203.16 | 1,609,415 |
| Apr 21, 2026 | 203.25 | 209.79 | 202.13 | 205.04 | 204.20 | 2,426,163 |
| Apr 20, 2026 | 194.22 | 196.77 | 191.63 | 196.31 | 195.50 | 1,964,250 |
| Apr 17, 2026 | 190.23 | 196.45 | 190.23 | 195.02 | 194.22 | 1,000,067 |
| Apr 16, 2026 | 191.22 | 194.27 | 191.15 | 191.46 | 190.67 | 987,366 |
| Apr 15, 2026 | 193.17 | 194.28 | 191.04 | 191.42 | 190.63 | 877,973 |
| Apr 14, 2026 | 192.27 | 194.26 | 191.16 | 194.16 | 193.36 | 885,499 |
| Apr 13, 2026 | 191.03 | 193.13 | 189.72 | 192.91 | 192.12 | 898,996 |
| Apr 10, 2026 | 197.66 | 197.66 | 190.12 | 191.51 | 190.72 | 1,044,169 |
| Apr 9, 2026 | 197.93 | 199.41 | 196.55 | 197.82 | 197.01 | 718,355 |
| Apr 8, 2026 | 196.18 | 198.89 | 194.02 | 198.81 | 197.99 | 799,277 |
| Apr 7, 2026 | 199.49 | 201.00 | 195.70 | 196.81 | 196.00 | 908,927 |
| Apr 6, 2026$0.86 dividend | 196.87 | 199.22 | 196.57 | 198.96 | 198.14 | 477,839 |
| Apr 2, 2026 | 196.66 | 199.14 | 196.06 | 198.02 | 196.36 | 519,962 |
| Apr 1, 2026 | 195.51 | 198.86 | 194.09 | 197.69 | 196.03 | 587,379 |
| Mar 31, 2026 | 194.86 | 198.95 | 192.73 | 195.98 | 194.33 | 1,268,735 |
| Mar 30, 2026 | 196.67 | 197.56 | 194.72 | 197.16 | 195.50 | 865,570 |
| Mar 27, 2026 | 197.93 | 198.63 | 194.57 | 195.51 | 193.87 | 976,313 |
| Mar 26, 2026 | 196.24 | 198.88 | 195.00 | 198.15 | 196.49 | 706,214 |
| Mar 25, 2026 | 196.77 | 197.72 | 194.28 | 196.46 | 194.81 | 679,761 |
| Mar 24, 2026 | 194.58 | 197.03 | 193.81 | 196.08 | 194.43 | 759,239 |
| Mar 23, 2026 | 197.33 | 202.91 | 195.23 | 195.60 | 193.96 | 881,169 |
| Mar 20, 2026 | 194.07 | 196.83 | 192.79 | 195.26 | 193.62 | 2,030,142 |
| Mar 19, 2026 | 195.01 | 197.21 | 193.91 | 194.16 | 192.53 | 806,594 |
| Mar 18, 2026 | 197.07 | 201.49 | 194.88 | 195.23 | 193.59 | 694,228 |
| Mar 17, 2026 | 200.70 | 200.70 | 197.18 | 198.61 | 196.94 | 795,424 |
| Mar 16, 2026 | 200.98 | 201.88 | 198.86 | 198.94 | 197.27 | 777,162 |
| Mar 13, 2026 | 202.84 | 205.00 | 199.09 | 199.70 | 198.02 | 663,197 |
| Mar 12, 2026 | 200.34 | 203.00 | 199.97 | 200.88 | 199.19 | 772,795 |
| Mar 11, 2026 | 199.99 | 201.71 | 198.37 | 200.56 | 198.88 | 646,704 |
| Mar 10, 2026 | 203.15 | 204.39 | 198.87 | 200.90 | 199.21 | 675,986 |
| Mar 9, 2026 | 198.25 | 202.47 | 195.39 | 201.58 | 199.89 | 819,621 |
| Mar 6, 2026 | 203.76 | 203.78 | 199.01 | 199.21 | 197.54 | 1,055,725 |
| Mar 5, 2026 | 206.21 | 206.21 | 203.47 | 203.98 | 202.27 | 604,125 |
| Mar 4, 2026 | 208.14 | 209.76 | 207.11 | 208.45 | 206.70 | 508,312 |
| Mar 3, 2026 | 207.73 | 209.82 | 203.89 | 208.36 | 206.61 | 779,701 |
| Mar 2, 2026 | 212.52 | 213.26 | 209.43 | 210.25 | 208.48 | 922,368 |
| Feb 27, 2026 | 211.09 | 213.50 | 208.97 | 211.91 | 210.13 | 1,058,749 |
| Feb 26, 2026 | 208.67 | 211.56 | 208.09 | 211.10 | 209.33 | 783,746 |
| Feb 25, 2026 | 209.52 | 210.69 | 206.13 | 207.80 | 206.06 | 798,327 |
| Feb 24, 2026 | 207.81 | 209.90 | 206.35 | 209.54 | 207.78 | 882,102 |
| Feb 23, 2026 | 201.99 | 207.72 | 201.99 | 207.43 | 205.69 | 783,079 |
| Feb 20, 2026 | 204.36 | 204.41 | 200.94 | 202.41 | 200.71 | 642,091 |
| Feb 19, 2026 | 204.83 | 205.09 | 202.00 | 202.44 | 200.74 | 815,555 |
| Feb 18, 2026 | 205.27 | 206.75 | 203.17 | 204.39 | 202.67 | 871,747 |
| Feb 17, 2026 | 207.99 | 208.93 | 202.82 | 205.49 | 203.76 | 971,250 |
| Feb 13, 2026 | 207.48 | 209.39 | 204.58 | 206.87 | 205.13 | 1,354,595 |
| Feb 12, 2026 | 211.80 | 213.20 | 206.81 | 206.86 | 205.12 | 1,671,555 |
| Feb 11, 2026 | 207.04 | 210.38 | 201.99 | 209.32 | 207.56 | 1,431,227 |
| Feb 10, 2026 | 194.72 | 207.05 | 191.90 | 205.35 | 203.62 | 2,307,873 |
| Feb 9, 2026 | 190.00 | 191.78 | 187.58 | 191.25 | 189.64 | 1,925,583 |
| Feb 6, 2026 | 193.20 | 193.60 | 189.94 | 190.71 | 189.11 | 1,099,523 |
| Feb 5, 2026 | 190.00 | 193.46 | 188.65 | 192.30 | 190.69 | 1,635,791 |
| Feb 4, 2026 | 185.34 | 189.80 | 185.13 | 189.23 | 187.64 | 1,337,516 |
| Feb 3, 2026 | 184.78 | 189.13 | 184.69 | 185.17 | 183.62 | 807,907 |
| Feb 2, 2026 | 186.01 | 186.93 | 182.36 | 185.00 | 183.45 | 1,003,761 |
| Jan 30, 2026 | 183.81 | 187.19 | 183.81 | 187.03 | 185.46 | 1,164,074 |
| Jan 29, 2026 | 182.17 | 183.97 | 181.68 | 182.35 | 180.82 | 635,677 |
| Jan 28, 2026 | 183.02 | 183.58 | 181.62 | 182.74 | 181.21 | 838,875 |
| Jan 27, 2026 | 181.51 | 184.39 | 181.47 | 184.24 | 182.69 | 667,916 |
| Jan 26, 2026 | 182.14 | 183.79 | 181.37 | 182.53 | 181.00 | 681,866 |
| Jan 23, 2026 | 181.94 | 182.44 | 179.73 | 181.02 | 179.50 | 848,894 |
| Jan 22, 2026 | 185.11 | 185.47 | 182.01 | 182.16 | 180.63 | 1,754,222 |
| Jan 21, 2026 | 189.02 | 189.75 | 184.43 | 184.65 | 183.10 | 1,140,357 |
| Jan 20, 2026 | 187.69 | 191.07 | 186.83 | 188.95 | 187.36 | 1,482,016 |
| Jan 16, 2026 | 189.40 | 190.96 | 188.75 | 189.49 | 187.90 | 1,132,571 |
| Jan 15, 2026 | 187.15 | 190.99 | 186.43 | 190.26 | 188.66 | 1,245,699 |
| Jan 14, 2026 | 180.50 | 187.09 | 179.83 | 186.77 | 185.20 | 1,498,946 |
| Jan 13, 2026$0.8 dividend | 176.86 | 180.42 | 175.47 | 179.96 | 178.45 | 1,069,588 |
| Jan 12, 2026 | 175.81 | 176.06 | 173.51 | 175.94 | 173.69 | 695,248 |
| Jan 9, 2026 | 177.52 | 178.29 | 174.43 | 174.44 | 172.21 | 942,357 |
| Jan 8, 2026 | 178.19 | 180.66 | 176.70 | 177.74 | 175.47 | 870,097 |
| Jan 7, 2026 | 181.15 | 181.23 | 177.70 | 178.14 | 175.86 | 767,267 |
| Jan 6, 2026 | 173.38 | 181.22 | 173.38 | 180.46 | 178.15 | 1,165,444 |
| Jan 5, 2026 | 173.46 | 174.49 | 171.18 | 173.49 | 171.27 | 748,829 |
| Jan 2, 2026 | 173.31 | 173.81 | 172.03 | 173.79 | 171.57 | 683,170 |
| Dec 31, 2025 | 175.49 | 175.72 | 173.39 | 173.53 | 171.31 | 645,305 |
| Dec 30, 2025 | 175.30 | 176.37 | 175.03 | 175.49 | 173.25 | 732,816 |
| Dec 29, 2025 | 175.72 | 176.34 | 174.63 | 175.52 | 173.28 | 632,023 |
| Dec 26, 2025 | 176.47 | 176.73 | 175.65 | 175.94 | 173.69 | 402,681 |
| Dec 24, 2025 | 175.74 | 176.25 | 175.13 | 175.92 | 173.67 | 296,509 |
| Dec 23, 2025 | 176.55 | 176.55 | 174.48 | 175.08 | 172.84 | 652,768 |
| Dec 22, 2025 | 176.00 | 177.24 | 175.62 | 176.34 | 174.09 | 704,270 |
| Dec 19, 2025 | 175.80 | 176.83 | 174.59 | 176.06 | 173.81 | 1,580,889 |
| Dec 18, 2025 | 179.19 | 179.80 | 176.03 | 176.15 | 173.90 | 973,822 |
| Dec 17, 2025 | 178.33 | 179.23 | 177.02 | 179.10 | 176.81 | 1,652,324 |
| Dec 16, 2025 | 184.84 | 184.84 | 178.52 | 178.66 | 176.38 | 1,338,939 |
| Dec 15, 2025 | 183.25 | 184.81 | 182.96 | 184.11 | 181.76 | 951,930 |
| Dec 12, 2025 | 182.16 | 183.01 | 181.23 | 182.56 | 180.22 | 1,138,995 |
| Dec 11, 2025 | 179.64 | 182.06 | 179.51 | 181.57 | 179.25 | 685,602 |
| Dec 10, 2025 | 180.00 | 180.99 | 178.95 | 179.51 | 177.21 | 1,071,131 |
| Dec 9, 2025 | 181.71 | 182.77 | 178.61 | 179.62 | 177.32 | 846,482 |
| Dec 8, 2025 | 182.29 | 183.50 | 181.23 | 181.82 | 179.50 | 980,691 |
| Dec 5, 2025 | 183.20 | 184.19 | 182.08 | 182.51 | 180.18 | 738,192 |
| Dec 4, 2025 | 182.31 | 185.12 | 182.25 | 184.18 | 181.82 | 1,044,861 |
| Dec 3, 2025 | 183.27 | 184.16 | 182.21 | 182.61 | 180.28 | 1,057,340 |
| Dec 2, 2025 | 183.80 | 184.88 | 182.21 | 182.55 | 180.22 | 1,177,547 |
| Dec 1, 2025 | 188.50 | 189.38 | 183.66 | 183.77 | 181.42 | 1,175,803 |
| Nov 28, 2025 | 190.12 | 190.25 | 188.94 | 189.18 | 186.76 | 379,697 |
| Nov 26, 2025 | 191.44 | 192.25 | 189.22 | 189.69 | 187.26 | 869,621 |
| Nov 25, 2025 | 191.76 | 193.34 | 190.72 | 192.35 | 189.89 | 1,207,322 |
| Nov 24, 2025 | 192.75 | 192.75 | 189.74 | 190.58 | 188.14 | 2,285,266 |
| Nov 21, 2025 | 188.11 | 193.76 | 187.80 | 191.25 | 188.80 | 1,769,771 |
| Nov 20, 2025 | 187.14 | 188.76 | 186.25 | 187.61 | 185.21 | 1,104,444 |
| Nov 19, 2025 | 185.34 | 187.68 | 184.18 | 185.96 | 183.58 | 874,623 |
| Nov 18, 2025 | 187.35 | 188.16 | 184.35 | 185.32 | 182.95 | 1,368,410 |
| Nov 17, 2025 | 187.01 | 189.25 | 185.09 | 186.19 | 183.81 | 1,086,531 |
| Nov 14, 2025 | 186.89 | 188.89 | 186.12 | 186.95 | 184.56 | 923,858 |
| Nov 13, 2025 | 185.60 | 190.47 | 184.50 | 187.58 | 185.18 | 1,411,985 |
| Nov 12, 2025 | 188.36 | 189.07 | 186.81 | 186.85 | 184.46 | 1,076,555 |
| Nov 11, 2025 | 184.98 | 191.31 | 184.84 | 188.85 | 186.44 | 1,293,710 |
| Nov 10, 2025 | 178.20 | 184.59 | 175.76 | 184.31 | 181.95 | 1,592,564 |
| Nov 7, 2025 | 177.14 | 180.59 | 176.09 | 179.50 | 177.21 | 1,020,675 |
| Nov 6, 2025 | 177.99 | 178.98 | 175.67 | 176.51 | 174.25 | 830,158 |
| Nov 5, 2025 | 177.81 | 179.38 | 176.85 | 178.26 | 175.98 | 784,855 |
| Nov 4, 2025 | 179.35 | 180.04 | 176.27 | 178.03 | 175.75 | 1,059,509 |
| Nov 3, 2025 | 175.78 | 179.15 | 174.36 | 178.84 | 176.55 | 1,106,898 |
| Oct 31, 2025 | 174.33 | 176.81 | 174.33 | 175.95 | 173.70 | 966,249 |
| Oct 30, 2025 | 175.24 | 178.88 | 174.91 | 175.75 | 173.50 | 1,427,075 |
| Oct 29, 2025 | 178.30 | 178.76 | 174.70 | 174.78 | 172.54 | 1,014,840 |
| Oct 28, 2025 | 179.80 | 180.63 | 177.17 | 178.28 | 176.00 | 1,434,053 |
| Oct 27, 2025 | 181.37 | 182.16 | 179.74 | 180.26 | 177.96 | 900,956 |
| Oct 24, 2025 | 183.99 | 184.73 | 181.94 | 182.18 | 179.85 | 867,086 |
| Oct 23, 2025 | 181.96 | 183.38 | 179.53 | 183.23 | 180.89 | 1,230,913 |
| Oct 22, 2025 | 184.88 | 186.46 | 180.84 | 181.17 | 178.85 | 1,583,501 |
| Oct 21, 2025 | 195.08 | 197.55 | 179.86 | 184.64 | 182.28 | 2,889,878 |
| Oct 20, 2025 | 190.69 | 191.87 | 189.50 | 190.41 | 187.97 | 1,491,058 |
| Oct 17, 2025 | 187.61 | 190.08 | 187.05 | 189.51 | 187.09 | 983,924 |
| Oct 16, 2025 | 187.50 | 188.71 | 186.28 | 186.82 | 184.43 | 1,056,574 |
| Oct 15, 2025 | 185.56 | 188.11 | 185.19 | 187.35 | 184.95 | 1,071,939 |
| Oct 14, 2025 | 182.82 | 185.70 | 182.77 | 185.39 | 183.02 | 718,536 |
| Oct 13, 2025 | 182.71 | 184.24 | 181.82 | 182.78 | 180.44 | 809,300 |
| Oct 10, 2025 | 182.30 | 184.33 | 181.42 | 184.07 | 181.72 | 737,071 |
| Oct 9, 2025 | 181.05 | 182.79 | 180.98 | 181.44 | 179.12 | 538,698 |
| Oct 8, 2025 | 181.52 | 181.62 | 178.54 | 180.89 | 178.58 | 745,336 |
| Oct 7, 2025 | 179.77 | 184.48 | 178.76 | 181.89 | 179.56 | 1,110,648 |
| Oct 6, 2025 | 178.00 | 179.62 | 177.39 | 178.43 | 176.15 | 843,975 |
| Oct 3, 2025$0.8 dividend | 179.94 | 180.68 | 178.25 | 179.33 | 177.04 | 1,395,240 |
| Oct 2, 2025 | 180.83 | 182.00 | 177.79 | 180.96 | 177.85 | 1,029,737 |
| Oct 1, 2025 | 190.68 | 190.98 | 181.81 | 182.07 | 178.94 | 1,782,108 |
| Sep 30, 2025 | 188.88 | 191.49 | 188.88 | 190.58 | 187.31 | 780,511 |
| Sep 29, 2025 | 188.99 | 189.48 | 187.76 | 188.84 | 185.60 | 528,005 |
| Sep 26, 2025 | 186.29 | 189.23 | 185.17 | 188.99 | 185.75 | 551,836 |
| Sep 25, 2025 | 186.71 | 187.26 | 183.62 | 185.39 | 182.21 | 657,780 |
| Sep 24, 2025 | 186.49 | 187.92 | 185.98 | 186.82 | 183.61 | 748,102 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Quest Diagnostics Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at DGX, per a recent SEC DEF 14A filing. We estimate that the median employee at QUEST DIAGNOSTICS INC is paid $59,575.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|