Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	CBOE	180.445	181.395	178.72	180.02	-1.13	535,367	8,650	162.88	183.39
2024-04-30	X	CBOE	179.81	181.42	178.91	181.15	0.52	596,192	7,936	164.74	201.63
2024-04-29	X	CBOE	179.90	181.77	178.46	180.40	1.84	597,128	8,619	176.83	183.28
2024-04-26	X	CBOE	181.40	181.56	178.40	178.40	-2.29	513,321	6,913	163.24	195.07
2024-04-25	X	CBOE	179.83	182.40	178.60	181.69	2.13	712,949	8,892	145.14	200.81
2024-04-24	X	CBOE	177.60	180.30	177.10	179.39	0.86	579,242	8,038	151.81	200.81
2024-04-23	X	CBOE	180.32	180.74	177.82	178.82	-1.38	641,153	8,520	122.65	194.30
2024-04-22	X	CBOE	180.82	182.31	179.095	179.99	-0.19	585,591	9,032	179.30	180.40
2024-04-19	X	CBOE	178.27	181.025	178.12	180.85	2.89	882,406	9,835	180.36	197.56
2024-04-18	X	CBOE	176.71	178.05	175.40	177.51	0.64	692,427	7,721	176.73	177.84
2024-04-17	X	CBOE	176.73	177.82	175.00	176.96	0.01	585,174	8,569	161.19	191.82
2024-04-16	X	CBOE	177.63	179.55	176.47	176.71	-0.74	661,814	8,976	176.62	177.49
2024-04-15	X	CBOE	180.00	180.52	177.28	177.61	-0.90	752,329	10,421	176.79	193.13
2024-04-12	X	CBOE	177.06	179.59	176.59	178.51	1.08	1,083,626	11,948	177.73	178.84
2024-04-11	X	CBOE	180.15	180.67	175.63	177.50	-2.58	900,338	10,546	159.69	192.78
2024-04-10	X	CBOE	179.46	181.302	179.08	180.00	0.78	777,526	9,692	179.40	195.83
2024-04-09	X	CBOE	182.12	182.47	177.10	179.13	-3.28	896,926	12,464	163.71	195.48
2024-04-08	X	CBOE	180.99	183.53	180.86	182.37	1.33	711,371	9,566	181.87	198.66
2024-04-05	X	CBOE	182.07	183.07	179.595	180.93	-1.13	713,032	9,537	163.94	195.76
2024-04-04	X	CBOE	180.20	184.425	179.60	181.57	2.66	945,913	12,907	165.13	203.83
2024-04-03	X	CBOE	182.51	183.30	178.83	178.83	-3.36	739,666	9,513	149.98	179.95
2024-04-02	X	CBOE	181.07	183.11	181.07	182.65	0.58	583,207	8,683	166.48	198.97
2024-04-01	X	CBOE	183.05	183.99	180.88	181.87	-2.00	516,909	7,579	181.09	181.95
2024-03-29	X	CBOE	180.14	183.73	179.94	183.73	3.27	0	0	179.77	184.10
2024-03-28	X	CBOE	180.14	183.73	179.94	183.73	3.27	1,015,779	9,681	179.77	184.10
2024-03-27	X	CBOE	178.50	180.17	178.21	180.17	1.77	629,348	8,129	179.35	180.46
2024-03-26	X	CBOE	179.50	180.40	177.77	178.11	-1.79	895,563	9,264	174.00	178.72
2024-03-25	X	CBOE	181.48	182.00	179.31	179.60	-1.60	692,196	7,179	179.23	195.78
2024-03-22	X	CBOE	183.61	183.61	180.45	180.92	-3.303	741,820	7,577	180.29	181.17
2024-03-21	X	CBOE	181.32	184.25	181.32	184.20	0.51	866,554	9,404	170.45	199.41
2024-03-20	X	CBOE	183.52	183.53	181.23	183.20	-0.78	730,412	7,305	180.00	193.00
2024-03-19	X	CBOE	183.12	184.57	182.67	183.53	0.03	818,063	7,760	164.11	199.22
2024-03-18	X	CBOE	184.00	185.5924	183.04	183.70	-0.07	626,562	6,675	164.61	200.09
2024-03-15	X	CBOE	179.01	183.91	178.75	183.52	2.23	1,391,786	9,541	167.30	184.08
2024-03-14	X	CBOE	183.66	183.73	180.41	181.13	-2.33	862,455	8,756	180.26	181.38
2024-03-13	X	CBOE	182.94	185.62	182.05	183.50	1.94	925,459	9,833	167.36	201.90
2024-03-12	X	CBOE	184.65	184.74	181.51	181.70	-2.28	980,388	11,305	170.45	198.22
2024-03-11	X	CBOE	185.82	187.47	183.345	183.83	-2.85	789,656	8,322	168.12	204.01
2024-03-08	X	CBOE	183.63	186.97	182.26	186.69	2.59	859,899	8,923	186.17	187.21
2024-03-07	X	CBOE	188.51	189.495	182.37	183.81	-3.80	1,512,472	12,088	167.82	199.51
2024-03-06	X	CBOE	189.83	190.8287	186.87	187.62	-2.30	717,162	8,128	171.66	207.76
2024-03-05	X	CBOE	189.14	190.50	185.23	190.25	0.17	914,065	11,226	173.30	206.50
2024-03-04	X	CBOE	187.35	191.34	186.27	189.36	2.04	1,521,364	11,615	184.75	205.55
2024-03-01	X	CBOE	192.56	192.70	186.91	186.91	-5.09	1,026,305	9,176	186.23	187.26
2024-02-29	X	CBOE	194.40	194.628	190.46	192.00	-3.30	1,182,953	10,282	175.19	192.63
2024-02-28	X	CBOE	195.51	195.96	193.945	195.78	1.39	529,085	5,513	194.00	222.51
2024-02-27	X	CBOE	197.50	197.655	193.23	194.86	-1.70	722,992	8,311	194.28	212.05
2024-02-26	X	CBOE	197.98	199.00	196.43	196.57	-0.582	639,010	6,144	195.98	196.77
2024-02-23	X	CBOE	196.80	197.88	196.335	197.15	1.89	1,121,809	8,692	196.34	197.40
2024-02-22	X	CBOE	195.66	196.83	191.515	195.52	5.57	1,681,961	11,724	170.86	196.82
2024-02-21	X	CBOE	192.61	195.68	189.4024	189.91	-1.65	1,039,569	10,382	172.43	209.02
2024-02-20	X	CBOE	186.96	192.16	186.74	191.72	5.01	1,393,736	12,103	175.23	208.61
2024-02-19	X	CBOE	186.70	187.98	186.22	186.69	0.48	0	0	185.73	186.76
2024-02-16	X	CBOE	186.70	187.98	186.22	186.69	0.48	434,766	5,863	185.73	186.76
2024-02-15	X	CBOE	185.44	186.06	184.285	186.06	1.07	491,387	6,338	166.93	202.93
2024-02-14	X	CBOE	186.74	187.04	183.68	184.76	-0.492	591,660	8,990	168.65	200.55
2024-02-13	X	CBOE	185.65	187.00	183.52	185.20	1.36	578,063	8,643	165.18	204.07
2024-02-12	X	CBOE	184.19	184.63	182.17	184.44	0.78	522,126	6,729	166.35	200.81
2024-02-09	X	CBOE	183.88	185.92	182.72	183.50	-0.61	577,063	7,358	167.63	201.36
2024-02-08	X	CBOE	186.18	186.27	183.58	184.16	-0.2307	547,280	6,568	167.92	184.65
2024-02-07	X	CBOE	182.35	185.84	182.095	184.46	4.36	742,875	8,380	168.27	187.83
2024-02-06	X	CBOE	182.98	182.98	178.52	180.41	-1.02	510,008	7,119	179.86	180.88
2024-02-05	X	CBOE	180.32	182.8311	180.08	181.75	-0.79	801,949	8,449	158.21	201.88
2024-02-02	X	CBOE	180.97	187.015	180.80	182.78	-1.94	1,178,059	13,938	162.79	198.30