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	Z	FIX	303.61	308.615	299.11	307.71	5.85	284,452	6,003	252.74	323.00
2024-05-01	Z	FIX	310.00	311.82	298.83	301.94	-7.41	301,803	7,715	299.88	340.30
2024-04-30	Z	FIX	308.41	314.04	308.41	309.41	-1.34	405,993	7,967	280.69	339.76
2024-04-29	Z	FIX	305.26	311.15	301.57	310.69	8.76	448,723	8,779	256.36	338.67
2024-04-26	Z	FIX	320.01	323.99	293.975	302.00	-9.35	662,931	13,594	274.35	333.13
2024-04-25	Z	FIX	304.58	314.59	304.45	311.40	2.67	459,455	10,578	331.01	343.75
2024-04-24	Z	FIX	316.27	319.69	306.17	308.69	-0.09	330,589	7,286	241.43	492.99
2024-04-23	Z	FIX	298.26	308.63	296.661	308.47	13.39	334,051	7,973	300.88	366.95
2024-04-22	Z	FIX	292.90	299.38	290.69	295.23	4.44	228,748	5,845	294.06	321.26
2024-04-19	Z	FIX	292.50	295.49	287.45	290.73	-1.36	411,218	8,725	238.07	348.25
2024-04-18	Z	FIX	301.52	303.625	292.035	292.24	-7.35	324,867	6,865	290.93	292.80
2024-04-17	Z	FIX	305.29	305.74	293.52	299.64	-4.3698	374,446	7,772	299.07	325.95
2024-04-16	Z	FIX	301.07	306.66	299.01	303.64	-0.48	221,134	5,351	303.49	331.52
2024-04-15	Z	FIX	314.00	314.00	299.92	304.115	-3.465	250,452	5,656	303.00	330.99
2024-04-12	Z	FIX	308.63	312.0348	306.1244	307.58	-2.75	230,907	4,864	306.24	308.14
2024-04-11	Z	FIX	304.66	311.70	302.95	310.14	6.47	287,285	6,085	269.90	348.25
2024-04-10	Z	FIX	298.90	306.55	297.68	303.76	-2.342	405,544	8,393	302.34	304.23
2024-04-09	Z	FIX	324.24	324.44	305.00	306.15	-16.01	430,598	10,289	305.51	306.80
2024-04-08	Z	FIX	325.00	326.645	319.35	322.13	-1.05	217,104	4,932	323.50	332.95
2024-04-05	Z	FIX	313.69	324.20	312.75	323.40	10.71	304,076	6,183	322.95	324.27
2024-04-04	Z	FIX	325.00	335.25	311.98	312.50	-8.02	274,332	5,917	307.79	348.44
2024-04-03	Z	FIX	311.88	321.54	311.88	320.56	6.44	261,375	5,558	320.57	349.71
2024-04-02	Z	FIX	315.12	315.3438	310.76	314.02	-5.47	321,941	6,507	305.11	319.88
2024-04-01	Z	FIX	320.00	323.56	316.50	319.49	1.925	287,637	6,515	318.14	320.07
2024-03-29	Z	FIX	317.85	320.00	316.29	317.71	-0.05	0	0	320.82	332.95
2024-03-28	Z	FIX	317.85	320.00	316.29	317.71	-0.05	238,388	4,158	320.82	332.95
2024-03-27	Z	FIX	322.42	322.42	315.6538	317.96	-0.38	251,044	4,618	313.69	323.94
2024-03-26	Z	FIX	320.00	321.29	317.40	318.25	-0.47	207,545	4,780	317.81	318.35
2024-03-25	Z	FIX	321.03	323.82	318.90	318.92	-2.648	173,798	4,708	291.96	362.80
2024-03-22	Z	FIX	323.47	323.65	318.68	321.58	-1.6179	201,133	4,114	318.00	515.68
2024-03-21	Z	FIX	318.04	325.33	317.65	323.29	8.89	518,530	6,985	322.40	332.95
2024-03-20	Z	FIX	310.91	314.99	309.20	314.31	4.00	263,356	4,641	315.00	321.42
2024-03-19	Z	FIX	307.15	312.95	307.15	310.58	0.64	383,285	6,475	290.00	314.01
2024-03-18	Z	FIX	310.39	314.91	307.04	309.54	1.088	315,577	4,914	276.81	315.39
2024-03-15	Z	FIX	301.92	309.915	301.92	308.57	6.30	1,024,449	7,123	282.20	351.09
2024-03-14	Z	FIX	300.50	303.84	297.705	302.44	2.56	524,634	6,045	300.98	302.86
2024-03-13	Z	FIX	302.65	306.19	298.834	300.06	-1.94	438,234	5,811	300.00	306.05
2024-03-12	Z	FIX	297.03	303.115	295.45	302.03	5.12	598,484	7,638	301.68	348.66
2024-03-11	Z	FIX	308.79	309.38	294.82	296.77	-13.37	628,958	10,272	296.78	473.68
2024-03-08	Z	FIX	317.70	320.24	308.38	310.02	-4.05	353,334	5,570	309.18	310.86
2024-03-07	Z	FIX	313.58	314.43	307.39	314.26	1.14	531,595	8,228	313.49	342.16
2024-03-06	Z	FIX	315.73	317.772	310.94	313.51	-1.21	393,402	6,344	312.06	313.50
2024-03-05	Z	FIX	317.95	322.425	312.87	314.93	-5.727	789,480	9,455	313.03	360.16
2024-03-04	Z	FIX	314.94	329.43	314.94	320.20	5.82	547,202	7,830	314.43	325.00
2024-03-01	Z	FIX	305.75	315.415	303.0033	314.43	8.70	499,927	7,205	299.18	352.21
2024-02-29	Z	FIX	297.17	306.00	293.87	305.73	11.20	644,135	8,136	279.34	306.73
2024-02-28	Z	FIX	291.15	294.94	288.16	293.89	2.21	500,661	6,374	283.00	320.22
2024-02-27	Z	FIX	289.01	292.17	281.95	291.15	6.16	432,743	6,564	257.80	292.25
2024-02-26	Z	FIX	279.93	285.43	274.37	284.68	5.665	523,659	6,954	283.68	296.00
2024-02-23	Z	FIX	267.90	292.41	266.41	279.06	31.20	775,010	8,267	256.93	281.00
2024-02-22	Z	FIX	242.84	250.16	242.84	247.85	5.83	350,942	4,935	258.00	397.08
2024-02-21	Z	FIX	246.46	246.85	239.80	241.86	-4.94	337,127	5,607	217.66	272.54
2024-02-20	Z	FIX	244.38	247.16	241.64	247.00	-1.66	408,731	4,962	228.72	278.15
2024-02-19	Z	FIX	251.18	252.79	247.55	248.50	-4.33	0	0	206.97	397.60
2024-02-16	Z	FIX	251.18	252.79	247.55	248.50	-4.33	297,059	4,810	206.97	397.60
2024-02-15	Z	FIX	249.98	253.09	245.53	252.80	5.32	441,454	5,047	220.06	290.05
2024-02-14	Z	FIX	240.87	247.68	240.12	247.62	9.74	270,034	4,469	221.39	274.75
2024-02-13	Z	FIX	237.00	240.40	233.0901	237.74	-5.85	382,596	5,534	223.05	265.75
2024-02-12	Z	FIX	240.00	245.85	238.74	243.72	3.19	310,282	4,971	222.50	290.05
2024-02-09	Z	FIX	236.10	241.37	235.755	240.50	3.30	266,507	4,981	219.16	241.11
2024-02-08	Z	FIX	232.21	238.34	232.21	237.17	5.29	274,782	4,884	216.20	237.85
2024-02-07	Z	FIX	228.05	233.9199	224.94	231.95	5.47	297,870	5,739	231.55	371.39
2024-02-06	Z	FIX	224.07	226.69	222.87	226.56	2.415	203,880	3,761	215.00	249.66
2024-02-05	Z	FIX	228.52	228.925	220.99	224.07	-7.28	264,201	5,069	201.19	359.77