Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	MAR	236.35	236.70	232.63	235.56	1.70	1,413,241	24,409	231.90	237.60
2024-05-01	Q	MAR	233.75	237.24	230.81	233.86	-2.27	2,157,133	34,928	233.86	237.60
2024-04-30	Q	MAR	240.95	241.92	235.50	236.13	-4.36	1,862,440	32,540	236.20	238.36
2024-04-29	Q	MAR	241.47	244.24	239.59	240.49	-0.35	1,208,932	24,548	239.75	243.83
2024-04-26	Q	MAR	240.77	244.115	240.74	240.84	-1.10	1,065,547	23,008	240.10	242.88
2024-04-25	Q	MAR	242.07	243.12	240.23	241.94	-2.12	1,207,134	25,451	224.99	243.30
2024-04-24	Q	MAR	244.17	249.62	243.31	244.06	4.37	2,301,310	32,186	244.00	244.98
2024-04-23	Q	MAR	237.41	239.98	237.41	239.69	2.28	1,196,143	27,185	237.70	242.43
2024-04-22	Q	MAR	238.56	239.09	235.51	237.41	1.41	1,046,353	19,221	236.88	238.16
2024-04-19	Q	MAR	237.38	239.30	234.55	236.00	-0.30	1,842,298	28,227	235.02	238.54
2024-04-18	Q	MAR	240.65	241.24	236.08	236.30	-2.16	1,841,189	30,351	236.00	236.95
2024-04-17	Q	MAR	244.07	245.33	237.54	238.46	-7.16	2,684,034	37,761	233.00	239.23
2024-04-16	Q	MAR	248.21	248.735	244.74	245.62	-2.79	1,088,924	20,482	245.63	247.33
2024-04-15	Q	MAR	255.07	257.01	248.22	248.41	-2.65	1,433,292	25,191	247.88	249.25
2024-04-12	Q	MAR	256.11	257.14	249.315	251.06	-7.49	1,930,609	29,244	251.25	255.49
2024-04-11	Q	MAR	254.11	260.57	253.01	258.55	4.20	1,545,301	27,111	258.05	259.00
2024-04-10	Q	MAR	252.29	255.19	251.26	254.35	-0.59	1,317,487	24,319	253.34	255.04
2024-04-09	Q	MAR	255.46	255.49	251.345	254.94	0.26	1,152,825	20,762	254.41	255.63
2024-04-08	Q	MAR	254.24	255.045	253.409	254.68	0.75	1,205,560	22,088	254.15	255.95
2024-04-05	Q	MAR	248.90	254.33	248.27	253.93	5.04	1,293,196	23,149	253.00	256.11
2024-04-04	Q	MAR	253.34	254.83	248.055	248.89	-1.70	1,607,491	24,738	248.23	249.60
2024-04-03	Q	MAR	247.17	250.80	246.77	250.59	2.85	1,071,050	19,519	250.80	252.35
2024-04-02	Q	MAR	250.17	250.17	246.54	247.74	-3.59	1,252,345	21,132	246.80	247.95
2024-04-01	Q	MAR	253.52	254.51	250.73	251.33	-0.98	1,178,506	20,478	250.07	251.64
2024-03-29	Q	MAR	255.07	255.10	251.65	252.31	-1.25	0	0	251.50	255.00
2024-03-28	Q	MAR	255.07	255.10	251.65	252.31	-1.25	999,235	15,588	251.50	255.00
2024-03-27	Q	MAR	254.96	254.96	252.74	253.56	1.38	1,302,302	16,555	252.68	254.07
2024-03-26	Q	MAR	253.16	254.295	251.165	252.18	0.07	1,351,391	22,273	252.18	253.22
2024-03-25	Q	MAR	255.31	255.67	252.04	252.11	-3.05	856,014	17,841	252.01	269.80
2024-03-22	Q	MAR	255.91	256.53	253.221	255.16	-0.11	1,282,813	20,804	254.46	255.70
2024-03-21	Q	MAR	254.74	256.12	253.38	255.27	1.22	1,530,785	22,062	255.41	256.00
2024-03-20	Q	MAR	249.43	254.69	249.26	254.05	4.23	1,629,911	21,607	251.75	254.75
2024-03-19	Q	MAR	249.36	250.01	247.83	249.82	1.30	1,164,317	18,521	248.55	250.68
2024-03-18	Q	MAR	246.60	249.36	246.41	248.52	4.45	1,915,490	23,878	247.00	252.06
2024-03-15	Q	MAR	246.15	246.97	243.36	244.07	-3.93	3,709,733	31,462	241.66	244.07
2024-03-14	Q	MAR	252.38	253.00	247.7208	248.00	-3.41	1,711,019	24,281	247.08	250.27
2024-03-13	Q	MAR	249.90	253.12	248.19	251.41	0.72	1,804,642	25,016	251.90	253.20
2024-03-12	Q	MAR	248.69	252.325	248.69	250.69	2.22	1,271,139	21,105	250.00	251.50
2024-03-11	Q	MAR	250.28	250.70	246.99	248.47	-1.81	1,176,455	21,518	247.00	249.22
2024-03-08	Q	MAR	247.17	251.11	246.22	250.28	3.37	1,276,516	21,176	250.23	251.98
2024-03-07	Q	MAR	248.40	248.97	246.21	246.91	-0.19	1,197,492	19,062	246.04	247.88
2024-03-06	Q	MAR	247.88	250.57	246.97	247.10	-0.78	1,314,628	18,430	246.00	249.90
2024-03-05	Q	MAR	247.53	249.19	245.69	247.88	0.46	1,083,968	19,104	247.04	248.31
2024-03-04	Q	MAR	249.77	250.485	247.02	247.42	-2.58	1,156,253	20,779	247.10	248.41
2024-03-01	Q	MAR	248.98	251.16	247.94	250.00	0.13	1,096,615	15,387	248.50	249.84
2024-02-29	Q	MAR	249.70	250.35	247.865	249.87	0.88	1,697,912	18,259	248.50	250.50
2024-02-28	Q	MAR	248.73	251.23	248.18	248.99	-0.04	953,050	16,925	247.60	251.30
2024-02-27	Q	MAR	248.89	249.82	247.675	249.03	-0.19	1,079,287	16,024	248.02	271.28
2024-02-26	Q	MAR	251.47	251.47	247.05	249.22	-2.26	1,475,992	20,043	227.28	252.00
2024-02-23	Q	MAR	248.59	252.1697	248.59	251.48	2.17	1,477,329	19,157	249.90	251.48
2024-02-22	Q	MAR	244.99	250.43	244.78	249.31	5.96	1,383,563	21,254	248.00	250.50
2024-02-21	Q	MAR	241.28	244.01	240.5743	243.35	0.93	1,396,445	20,121	226.97	243.36
2024-02-20	Q	MAR	241.19	243.97	240.51	242.94	1.31	2,161,572	28,847	242.94	245.00
2024-02-19	Q	MAR	239.03	243.21	238.30	241.63	1.14	0	0	238.75	243.00
2024-02-16	Q	MAR	239.03	243.21	238.30	241.63	1.14	2,119,841	24,269	238.75	243.00
2024-02-15	Q	MAR	237.53	240.855	236.8901	240.49	5.10	1,520,681	23,467	239.76	241.17
2024-02-14	Q	MAR	235.81	236.405	232.20	235.39	0.45	2,349,594	33,082	235.61	242.83
2024-02-13	Q	MAR	241.90	241.90	232.01	234.94	-13.90	3,110,174	47,279	234.70	237.00
2024-02-12	Q	MAR	246.28	249.14	246.00	248.84	1.82	1,429,399	26,223	245.07	248.80
2024-02-09	Q	MAR	250.64	250.75	245.45	247.02	-2.56	1,479,493	23,898	246.25	249.45
2024-02-08	Q	MAR	249.69	250.44	245.81	249.58	1.64	1,030,269	19,437	223.14	249.68
2024-02-07	Q	MAR	246.10	250.00	245.08	247.94	3.18	1,046,799	19,992	240.00	250.00
2024-02-06	Q	MAR	244.23	245.7502	242.83	244.76	0.53	1,471,450	21,712	244.75	246.00
2024-02-05	Q	MAR	244.16	245.29	241.84	244.23	-0.89	1,338,226	23,250	243.34	244.50