Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CME	211.92	212.40	209.635	210.94	-1.60	1,353,130	20,093	202.55	213.19
2024-04-25	Q	CME	212.345	216.52	211.19	212.54	-0.05	2,048,136	27,072	203.86	213.82
2024-04-24	Q	CME	215.63	216.63	209.07	212.59	-4.18	2,636,858	34,864	193.55	217.00
2024-04-23	Q	CME	215.01	217.45	214.14	216.77	1.32	2,048,662	31,800	196.11	216.77
2024-04-22	Q	CME	213.30	216.71	212.875	215.48	2.44	1,743,304	25,789	215.13	215.87
2024-04-19	Q	CME	211.28	214.50	210.27	213.04	3.39	2,563,922	31,632	212.52	216.58
2024-04-18	Q	CME	210.15	210.36	207.77	209.65	1.23	1,256,380	20,147	208.83	209.94
2024-04-17	Q	CME	208.06	209.13	206.21	208.42	1.94	1,852,802	21,942	208.15	209.12
2024-04-16	Q	CME	207.35	208.75	206.15	206.48	0.25	1,151,676	18,154	206.47	207.58
2024-04-15	Q	CME	211.04	212.10	206.075	206.23	-3.27	1,977,423	25,551	205.91	216.66
2024-04-12	Q	CME	212.40	212.84	209.29	209.50	-3.27	1,582,600	20,454	209.00	209.55
2024-04-11	Q	CME	211.61	213.87	210.44	212.77	0.77	1,653,373	23,403	211.77	214.14
2024-04-10	Q	CME	210.41	213.37	209.63	212.00	2.22	2,127,002	25,021	211.26	212.22
2024-04-09	Q	CME	213.77	214.475	208.47	209.78	-2.97	1,634,092	24,835	209.35	210.46
2024-04-08	Q	CME	211.04	214.13	210.17	212.75	1.67	2,006,133	20,820	212.85	213.32
2024-04-05	Q	CME	211.37	213.26	210.80	211.08	-1.13	1,163,268	18,324	210.85	211.60
2024-04-04	Q	CME	213.17	214.28	211.92	212.21	0.18	2,182,683	22,625	211.92	214.01
2024-04-03	Q	CME	214.80	215.62	211.9715	212.03	-2.77	1,796,949	23,436	205.92	213.89
2024-04-02	Q	CME	212.04	214.89	211.381	214.80	2.78	1,983,147	19,806	214.20	214.80
2024-04-01	Q	CME	215.33	215.70	211.93	212.02	-3.27	1,036,271	15,407	211.94	212.12
2024-03-29	Q	CME	215.89	216.485	212.98	215.29	-0.31	0	0	213.52	215.67
2024-03-28	Q	CME	215.89	216.485	212.98	215.29	-0.31	1,755,061	20,195	213.52	215.67
2024-03-27	Q	CME	213.37	215.65	212.53	215.60	2.72	1,817,742	19,221	215.00	216.36
2024-03-26	Q	CME	214.71	215.3099	211.89	212.88	-2.31	1,375,065	17,940	212.67	213.80
2024-03-25	Q	CME	215.14	216.4599	214.40	215.19	0.69	978,195	15,342	213.61	216.35
2024-03-22	Q	CME	216.20	216.43	214.36	214.50	-1.59	1,169,691	14,721	213.50	217.99
2024-03-21	Q	CME	213.82	216.29	213.56	216.09	2.47	1,529,894	23,778	214.55	217.43
2024-03-20	Q	CME	215.30	216.445	213.085	213.62	-2.74	1,885,766	24,727	213.10	215.20
2024-03-19	Q	CME	219.59	219.59	216.0875	216.36	-2.53	1,460,536	20,161	215.00	218.75
2024-03-18	Q	CME	218.11	219.75	217.44	218.89	1.39	1,111,980	14,649	214.00	220.00
2024-03-15	Q	CME	217.445	220.19	216.85	217.50	-1.91	4,141,836	19,562	210.00	242.03
2024-03-14	Q	CME	219.09	219.78	217.26	219.41	0.05	1,556,097	21,841	218.46	219.61
2024-03-13	Q	CME	217.75	219.47	217.52	219.36	1.61	936,935	15,590	219.03	219.80
2024-03-12	Q	CME	216.92	218.75	216.31	217.75	0.98	1,388,567	18,328	217.46	219.00
2024-03-11	Q	CME	213.00	216.84	213.00	216.77	3.79	1,129,733	19,387	214.08	218.00
2024-03-08	Q	CME	213.95	214.91	212.80	212.98	-0.55	1,274,274	18,170	212.39	213.57
2024-03-07	Q	CME	219.88	220.80	213.48	213.53	-5.01	1,812,516	25,051	209.90	215.75
2024-03-06	Q	CME	219.82	220.26	216.63	219.69	-0.21	1,139,471	17,489	218.17	240.13
2024-03-05	Q	CME	221.00	222.5199	219.19	219.90	-1.45	939,758	16,233	193.06	222.00
2024-03-04	Q	CME	220.00	221.62	219.30	221.35	2.14	955,312	15,075	220.46	222.00
2024-03-01	Q	CME	221.76	221.76	218.015	219.21	-1.14	1,775,891	15,307	218.30	219.48
2024-02-29	Q	CME	222.09	222.63	219.18	220.35	-0.49	2,302,550	21,524	219.87	221.06
2024-02-28	Q	CME	219.99	220.99	219.35	220.84	1.39	1,084,851	15,869	219.46	221.00
2024-02-27	Q	CME	219.06	219.61	217.16	219.45	0.01	1,593,003	21,792	197.47	219.60
2024-02-26	Q	CME	217.22	219.525	217.03	219.44	1.48	1,827,714	19,354	218.77	219.72
2024-02-23	Q	CME	218.82	221.18	217.08	217.96	-0.04	2,050,867	24,884	217.06	219.72
2024-02-22	Q	CME	213.88	218.20	213.15	218.00	3.00	1,844,126	24,555	217.29	218.27
2024-02-21	Q	CME	211.49	215.067	211.16	215.00	4.01	1,681,768	23,819	213.75	235.85
2024-02-20	Q	CME	212.47	213.50	210.15	210.99	-1.27	1,273,841	21,465	209.67	212.89
2024-02-19	Q	CME	212.07	215.01	211.28	212.26	1.24	0	0	211.18	212.34
2024-02-16	Q	CME	212.07	215.01	211.28	212.26	1.24	1,441,290	20,941	211.18	212.34
2024-02-15	Q	CME	214.40	216.04	209.90	211.02	-4.16	1,828,462	25,241	210.23	211.39
2024-02-14	Q	CME	210.50	219.09	209.46	215.18	7.75	3,413,301	42,491	215.08	218.48
2024-02-13	Q	CME	207.40	210.37	205.4207	207.43	0.61	2,501,211	32,193	209.44	209.90
2024-02-12	Q	CME	205.47	207.82	205.06	206.82	1.73	1,412,747	22,823	206.13	207.09
2024-02-09	Q	CME	204.66	205.60	203.61	205.09	1.09	1,712,149	21,338	204.58	205.58
2024-02-08	Q	CME	205.99	207.65	203.49	204.00	-1.46	1,890,690	31,205	203.45	222.06
2024-02-07	Q	CME	203.79	205.595	203.04	205.46	2.68	1,534,707	21,394	202.68	217.00
2024-02-06	Q	CME	204.82	204.83	202.40	202.78	-2.04	1,313,337	19,477	202.50	203.30
2024-02-05	Q	CME	205.91	205.92	203.805	204.82	-1.73	1,422,907	22,875	203.92	223.61
2024-02-02	Q	CME	207.29	209.62	205.69	206.55	0.76	1,583,751	27,851	205.93	206.85
2024-02-01	Q	CME	204.71	206.74	202.80	205.79	-0.05	1,616,789	24,374	205.00	206.00
2024-01-31	Q	CME	206.29	208.78	204.44	205.84	-0.27	2,786,187	33,936	205.84	208.00
2024-01-30	Q	CME	204.43	206.635	204.22	206.11	1.33	1,452,734	21,336	187.71	206.95
2024-01-29	Q	CME	206.89	207.64	203.425	204.78	-2.00	2,393,086	26,003	202.01	206.28