Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-16	X	CBOE	269.48	276.47	268.18	273.55	3.67	923,215	14,651	273.03	273.99
2026-01-15	X	CBOE	268.96	271.69	267.75	270.83	2.08	732,048	13,246	245.71	297.62
2026-01-14	X	CBOE	266.77	268.86	261.75	268.81	1.71	688,605	12,881	268.08	292.79
2026-01-13	X	CBOE	263.22	266.77	260.77	266.77	3.08	981,784	14,971	255.12	290.26
2026-01-12	X	CBOE	260.53	264.50	260.11	263.97	2.24	1,105,230	16,493	262.99	264.04
2026-01-09	X	CBOE	260.77	262.71	259.63	260.95	0.49	807,676	16,721	260.79	261.60
2026-01-08	X	CBOE	253.83	262.63	253.83	260.54	6.01	1,675,732	20,830	238.05	267.86
2026-01-07	X	CBOE	251.95	259.42	249.64	255.16	5.68	1,300,694	21,307	224.51	283.31
2026-01-06	X	CBOE	251.19	253.105	248.30	250.09	-2.63	652,102	12,901	248.00	276.80
2026-01-05	X	CBOE	248.16	254.80	247.73	252.11	3.53	613,829	14,758	251.50	252.53
2026-01-02	X	CBOE	250.95	251.43	247.33	248.11	-2.65	475,653	11,297	221.48	283.31
2026-01-01	X	CBOE	255.84	255.84	250.95	251.00	-3.78	0	0	250.78	251.57
2025-12-31	X	CBOE	255.84	255.84	250.95	251.00	-3.78	374,851	7,927	250.78	251.57
2025-12-30	X	CBOE	256.70	256.95	254.311	254.54	-1.19	378,390	7,896	227.83	282.75
2025-12-29	X	CBOE	256.53	258.074	255.11	256.11	-0.155	312,273	8,431	232.29	284.49
2025-12-26	X	CBOE	256.66	256.91	254.69	256.15	-0.165	256,273	7,216	255.53	283.31
2025-12-25	X	CBOE	254.69	256.845	254.025	255.96	1.24	0	0	255.21	256.24
2025-12-24	X	CBOE	254.69	256.845	254.025	255.96	1.24	219,249	5,669	255.21	256.24
2025-12-23	X	CBOE	251.94	255.87	251.1879	254.76	3.32	376,440	10,025	250.29	276.53
2025-12-22	X	CBOE	247.87	252.82	245.34	251.83	3.63	655,405	11,716	251.41	252.44
2025-12-19	X	CBOE	249.33	250.54	247.27	247.27	-0.64	1,323,619	11,817	247.28	247.80
2025-12-18	X	CBOE	251.30	253.03	248.31	248.67	-4.04	736,810	12,015	242.18	248.59
2025-12-17	X	CBOE	249.35	253.70	249.35	252.26	4.09	702,561	13,368	227.51	274.63
2025-12-16	X	CBOE	248.16	251.46	247.1375	248.99	1.71	830,607	13,972	248.30	248.84
2025-12-15	X	CBOE	252.81	254.18	244.74	246.75	-5.86	1,160,058	19,867	224.06	268.52
2025-12-12	X	CBOE	253.99	254.52	251.93	253.02	1.47	776,369	17,057	231.38	277.42
2025-12-11	X	CBOE	250.26	252.50	249.54	251.10	2.455	666,313	11,209	225.89	258.00
2025-12-10	X	CBOE	253.70	253.78	247.68	249.06	-4.285	860,808	14,320	247.70	280.63
2025-12-09	X	CBOE	254.25	257.23	252.825	253.02	-0.43	490,873	11,183	221.48	275.00
2025-12-08	X	CBOE	253.21	254.75	251.98	253.22	1.14	863,298	14,395	253.12	253.96
2025-12-05	X	CBOE	255.13	255.13	250.59	252.76	-2.28	503,013	11,280	228.91	253.31
2025-12-04	X	CBOE	253.10	255.28	250.6825	254.92	0.62	618,947	13,114	230.16	255.19
2025-12-03	X	CBOE	255.90	256.25	252.3131	253.90	-0.38	556,557	9,095	218.56	278.50
2025-12-02	X	CBOE	256.32	256.60	252.89	254.35	-0.80	584,049	11,708	230.16	269.00
2025-12-01	X	CBOE	258.72	259.56	254.74	255.28	-2.82	652,804	13,742	254.77	255.72
2025-11-28	X	CBOE	258.57	260.43	257.59	258.17	0.785	231,586	6,058	234.12	258.16
2025-11-27	X	CBOE	258.19	259.20	255.98	258.12	0.875	0	0	230.16	281.03
2025-11-26	X	CBOE	258.19	259.20	255.98	258.12	0.875	529,351	11,303	230.16	281.03
2025-11-25	X	CBOE	256.44	257.729	252.48	257.32	3.34	598,127	12,208	257.32	258.11
2025-11-24	X	CBOE	252.55	256.665	251.56	254.50	1.565	1,517,630	14,921	229.32	254.94
2025-11-21	X	CBOE	255.78	256.64	251.605	252.60	-2.865	861,942	15,953	242.13	253.12
2025-11-20	X	CBOE	254.29	255.83	252.325	255.32	0.62	736,350	13,426	221.48	277.88
2025-11-19	X	CBOE	258.60	259.38	251.615	254.29	-4.54	867,438	15,545	230.16	287.65
2025-11-18	X	CBOE	258.81	261.115	256.37	259.11	1.13	800,508	13,863	230.16	285.14
2025-11-17	X	CBOE	258.07	259.13	255.59	257.87	-0.495	639,971	12,031	234.12	288.85
2025-11-14	X	CBOE	261.14	262.21	257.08	258.35	-1.575	734,069	12,864	233.92	259.02
2025-11-13	X	CBOE	260.99	261.36	258.85	259.955	-0.71	714,781	14,433	233.87	285.56
2025-11-12	X	CBOE	260.73	262.9799	259.00	260.88	1.245	666,934	13,203	259.85	260.89
2025-11-11	X	CBOE	261.90	261.90	256.98	259.25	-0.405	840,457	12,231	259.26	283.96
2025-11-10	X	CBOE	255.98	259.98	251.62	259.14	2.76	931,963	15,980	259.22	287.76
2025-11-07	X	CBOE	255.25	257.41	252.82	256.62	4.34	978,534	16,015	256.63	257.64
2025-11-06	X	CBOE	250.00	253.00	248.855	252.64	1.49	540,556	14,035	235.00	294.38
2025-11-05	X	CBOE	251.44	253.635	249.19	251.40	0.79	774,081	16,073	230.16	274.63
2025-11-04	X	CBOE	249.30	251.425	245.975	250.26	3.265	734,567	18,120	250.26	274.08
2025-11-03	X	CBOE	247.20	248.18	243.19	246.92	1.105	1,031,012	19,429	245.77	273.84
2025-10-31	X	CBOE	239.38	251.21	238.95	245.64	9.00	1,757,978	26,428	230.16	267.74
2025-10-30	X	CBOE	232.12	238.56	232.12	236.81	4.55	1,125,500	18,365	215.67	248.80
2025-10-29	X	CBOE	238.40	238.40	231.785	232.68	-5.71	897,872	15,378	210.64	267.05
2025-10-28	X	CBOE	238.01	240.79	237.63	238.53	-0.02	613,827	12,720	212.17	248.80
2025-10-27	X	CBOE	238.60	239.675	236.51	238.27	-0.22	633,341	12,002	237.89	238.88
2025-10-24	X	CBOE	236.88	240.4599	235.50	238.75	1.24	590,961	10,652	215.00	264.86
2025-10-23	X	CBOE	235.88	240.85	235.185	237.25	-0.11	483,080	9,840	230.16	252.63
2025-10-22	X	CBOE	234.15	238.72	231.60	237.35	4.55	770,539	13,871	229.00	249.00
2025-10-21	X	CBOE	237.09	238.19	232.82	233.29	-4.28	507,592	10,563	230.16	263.87
2025-10-20	X	CBOE	238.71	239.25	233.53	237.09	-2.70	620,181	14,378	210.64	248.80