$270.89 Last:
0.29% Change Percent:
$271.67 Open:
$270.89 Previous Close:
$272.57 High:
$270.06 Low:
2,847,343 Volume:
01/30/2023 03:42:51 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 271.67 | 270.89 | 272.57 | 270.06 | 2,847,343 |
2023-01-27 | 275 | 272.46 | 275.305 | 271.97 | 2,202,391 |
2023-01-26 | 273 | 274.72 | 274.75 | 271.7 | 2,222,358 |
2023-01-25 | 270.33 | 273 | 273.07 | 268.82 | 3,097,351 |
2023-01-24 | 236.42 | 269.56 | 270.16 | 236.77 | 2,517,081 |
2023-01-23 | 268.84 | 269.29 | 271.17 | 267.76 | 2,433,988 |
2023-01-20 | 264.43 | 268.58 | 268.65 | 262.83 | 2,586,918 |
2023-01-19 | 266.72 | 263.58 | 269.14 | 263.53 | 2,845,287 |
2023-01-18 | 273.51 | 266.04 | 274.37 | 265.72 | 3,275,336 |
2023-01-17 | 270.02 | 274.11 | 275.3873 | 270.02 | 3,636,472 |
2023-01-16 | 266.39 | 268.89 | 268.95 | 265.88 | 2,169,133 |
2023-01-13 | 266.39 | 268.89 | 268.95 | 265.88 | 2,168,864 |
2023-01-12 | 269.5 | 266.69 | 269.92 | 266.19 | 1,932,859 |
2023-01-11 | 269.52 | 268.81 | 269.735 | 266.96 | 2,391,389 |
2023-01-10 | 266.98 | 268.91 | 269.095 | 266.96 | 1,716,173 |
2023-01-09 | 269.93 | 267.25 | 269.95 | 266.77 | 2,652,925 |
2023-01-06 | 263.76 | 269.47 | 269.885 | 263.392 | 2,855,362 |
2023-01-05 | 264.76 | 262.16 | 264.76 | 261.375 | 1,944,035 |
2023-01-04 | 266.25 | 264.39 | 266.55 | 262.89 | 2,584,062 |
2023-01-03 | 263.53 | 264.33 | 264.35 | 259.51 | 2,743,726 |