Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
C273S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 211.35 | 0.07 | 0.03% | 211.67 | 211.78 | 211.11 | 0 |
| May 31 2024 | 211.28 | 0.16 | 0.08% | 211.01 | 211.42 | 210.85 | 0 |
| May 30 2024 | 211.12 | 0.80 | 0.38% | 210.36 | 211.18 | 210.32 | 0 |
| May 29 2024 | 210.32 | -0.48 | -0.23% | 210.82 | 210.99 | 209.94 | 0 |
| May 28 2024 | 210.80 | -0.64 | -0.30% | 211.69 | 212.19 | 210.80 | 0 |
| May 27 2024 | 211.44 | 0.42 | 0.20% | 211.05 | 211.74 | 211.05 | 0 |
| May 24 2024 | 211.02 | 0.33 | 0.16% | 210.72 | 211.29 | 210.57 | 0 |
| May 23 2024 | 210.69 | 0.08 | 0.04% | 210.77 | 211.19 | 210.38 | 0 |
| May 22 2024 | 210.61 | -1.67 | -0.79% | 212.30 | 212.40 | 210.50 | 0 |
| May 21 2024 | 212.28 | 0.00 | 0.00% | 212.28 | 212.59 | 212.09 | 0 |
| May 20 2024 | 212.28 | -0.11 | -0.05% | 212.47 | 212.63 | 212.23 | 0 |
| May 17 2024 | 212.39 | 0.15 | 0.07% | 212.12 | 212.45 | 212.01 | 0 |
| May 16 2024 | 212.24 | 0.33 | 0.16% | 212.11 | 212.24 | 211.83 | 0 |
| May 15 2024 | 211.91 | 0.11 | 0.05% | 211.80 | 212.01 | 210.88 | 0 |
| May 14 2024 | 211.80 | 0.29 | 0.14% | 211.48 | 211.83 | 211.36 | 0 |
| May 13 2024 | 211.51 | -0.16 | -0.08% | 211.62 | 211.82 | 211.35 | 0 |
| May 10 2024 | 211.67 | -0.12 | -0.06% | 212.22 | 212.22 | 211.57 | 0 |
| May 09 2024 | 211.79 | -0.21 | -0.10% | 211.99 | 212.01 | 211.51 | 0 |
| May 08 2024 | 212.00 | 0.15 | 0.07% | 212.01 | 212.24 | 211.88 | 0 |
| May 07 2024 | 211.85 | 0.63 | 0.30% | 211.33 | 211.89 | 211.12 | 0 |
| May 06 2024 | 211.22 | -0.01 | 0.00% | 211.45 | 211.58 | 211.15 | 0 |
| May 03 2024 | 211.23 | 0.63 | 0.30% | 210.73 | 211.47 | 210.62 | 0 |
| May 02 2024 | 210.60 | 0.63 | 0.30% | 210.07 | 210.72 | 210.07 | 0 |
| Apr 30 2024 | 209.97 | -0.92 | -0.44% | 211.04 | 211.13 | 209.91 | 0 |
| Apr 29 2024 | 210.89 | -0.79 | -0.37% | 211.47 | 211.69 | 210.89 | 0 |
| Apr 26 2024 | 211.68 | 1.11 | 0.53% | 210.98 | 211.68 | 210.73 | 0 |
| Apr 25 2024 | 210.57 | -0.26 | -0.12% | 210.85 | 210.92 | 209.53 | 0 |
| Apr 24 2024 | 210.83 | -0.16 | -0.08% | 210.73 | 211.28 | 210.73 | 0 |
| Apr 23 2024 | 210.99 | 0.76 | 0.36% | 210.55 | 211.08 | 210.46 | 0 |
| Apr 22 2024 | 210.23 | 0.37 | 0.18% | 210.16 | 210.35 | 209.71 | 0 |
| Apr 19 2024 | 209.86 | -0.08 | -0.04% | 209.48 | 210.06 | 209.36 | 0 |
| Apr 18 2024 | 209.94 | 0.14 | 0.07% | 210.25 | 210.46 | 209.49 | 0 |
| Apr 17 2024 | 209.80 | 0.88 | 0.42% | 209.30 | 210.40 | 209.27 | 0 |
| Apr 16 2024 | 208.92 | -0.41 | -0.20% | 209.02 | 209.40 | 208.62 | 0 |
| Apr 15 2024 | 209.33 | 0.44 | 0.21% | 208.53 | 209.93 | 208.53 | 0 |
| Apr 12 2024 | 208.89 | -0.52 | -0.25% | 209.88 | 210.18 | 208.36 | 0 |
| Apr 11 2024 | 209.41 | -0.19 | -0.09% | 209.52 | 209.98 | 208.90 | 0 |
| Apr 10 2024 | 209.60 | 0.17 | 0.08% | 209.84 | 209.97 | 208.59 | 0 |
| Apr 09 2024 | 209.43 | -0.78 | -0.37% | 210.15 | 210.15 | 209.27 | 0 |
| Apr 08 2024 | 210.21 | -0.04 | -0.02% | 210.37 | 210.53 | 210.12 | 0 |
| Apr 05 2024 | 210.25 | -0.60 | -0.28% | 210.49 | 210.69 | 210.05 | 0 |
| Apr 04 2024 | 210.85 | 0.13 | 0.06% | 210.80 | 210.94 | 210.66 | 0 |
| Apr 03 2024 | 210.72 | 0.42 | 0.20% | 210.33 | 210.97 | 209.99 | 0 |
| Apr 02 2024 | 210.30 | -0.06 | -0.03% | 210.33 | 210.92 | 210.10 | 0 |
| Mar 28 2024 | 210.36 | -0.17 | -0.08% | 210.78 | 210.97 | 210.29 | 0 |
| Mar 27 2024 | 210.53 | -0.04 | -0.02% | 210.74 | 210.93 | 210.52 | 0 |
| Mar 26 2024 | 210.57 | -0.27 | -0.13% | 210.77 | 210.99 | 210.55 | 0 |
| Mar 25 2024 | 210.84 | 0.18 | 0.09% | 210.61 | 210.86 | 210.18 | 0 |
| Mar 22 2024 | 210.66 | -0.09 | -0.04% | 210.53 | 210.66 | 210.01 | 0 |
| Mar 21 2024 | 210.75 | 0.30 | 0.14% | 211.02 | 211.02 | 210.29 | 0 |
| Mar 20 2024 | 210.45 | 0.16 | 0.08% | 209.70 | 210.50 | 209.70 | 0 |
| Mar 19 2024 | 210.29 | 0.42 | 0.20% | 209.97 | 210.34 | 209.51 | 57 |
| Mar 18 2024 | 209.87 | -0.23 | -0.11% | 209.91 | 210.12 | 209.61 | 0 |
| Mar 15 2024 | 210.10 | -0.05 | -0.02% | 210.03 | 210.49 | 210.03 | 0 |
| Mar 14 2024 | 210.15 | 0.63 | 0.30% | 209.83 | 210.64 | 209.83 | 0 |
| Mar 13 2024 | 209.52 | 0.42 | 0.20% | 209.21 | 209.61 | 209.15 | 0 |
| Mar 12 2024 | 209.10 | 0.58 | 0.28% | 208.89 | 209.14 | 208.28 | 0 |
| Mar 11 2024 | 208.52 | -0.26 | -0.12% | 208.61 | 208.76 | 208.29 | 0 |
| Mar 08 2024 | 208.78 | 0.04 | 0.02% | 209.14 | 209.20 | 208.76 | 0 |
| Mar 07 2024 | 208.74 | 0.75 | 0.36% | 207.97 | 208.89 | 207.62 | 0 |
| Mar 06 2024 | 207.99 | 0.16 | 0.08% | 207.98 | 208.24 | 207.67 | 0 |
