Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	MSCI	471.95	480.255	470.01	475.49	8.39	1,084,763	16,825	466.00	480.18
2024-05-03	Z	MSCI	473.26	474.90	466.36	467.04	-0.75	826,410	11,636	468.50	480.28
2024-05-02	Z	MSCI	471.29	471.98	458.69	467.70	-2.44	767,765	14,385	465.00	479.89
2024-05-01	Z	MSCI	465.54	480.48	463.3515	470.03	4.19	920,090	13,632	471.02	479.00
2024-04-30	Z	MSCI	475.67	482.151	464.82	465.79	-11.115	932,650	15,729	466.00	466.50
2024-04-29	Z	MSCI	480.48	483.00	472.54	476.98	-0.75	1,036,090	12,673	468.40	476.95
2024-04-26	Z	MSCI	465.23	479.33	463.16	477.78	13.05	1,040,942	16,233	472.00	482.87
2024-04-25	Z	MSCI	466.88	474.32	458.92	464.49	-0.60	1,469,547	21,231	456.90	472.20
2024-04-24	Z	MSCI	452.50	471.03	449.00	464.65	18.81	2,230,310	32,515	455.82	464.88
2024-04-23	Z	MSCI	479.00	483.08	439.95	446.00	-69.20	3,660,939	41,133	451.50	454.00
2024-04-22	Z	MSCI	514.28	522.13	510.39	515.17	5.14	914,744	13,094	521.00	529.87
2024-04-19	Z	MSCI	508.03	510.22	503.99	510.07	4.44	519,936	10,248	501.00	550.00
2024-04-18	Z	MSCI	512.32	518.17	499.77	505.76	-6.09	1,421,601	17,564	505.00	513.76
2024-04-17	Z	MSCI	517.57	518.415	511.47	511.83	-1.96	447,730	9,458	311.00	524.59
2024-04-16	Z	MSCI	513.20	514.35	508.67	513.43	0.08	470,877	9,639	513.44	515.95
2024-04-15	Z	MSCI	532.595	534.10	510.76	513.17	-13.45	524,990	10,686	510.00	519.92
2024-04-12	Z	MSCI	528.51	532.90	520.78	526.62	-7.84	434,820	7,904	524.78	527.12
2024-04-11	Z	MSCI	532.66	539.29	526.5834	534.49	1.635	336,697	8,119	528.88	544.59
2024-04-10	Z	MSCI	541.55	549.10	532.60	533.05	-21.78	317,423	9,963	532.00	538.87
2024-04-09	Z	MSCI	554.70	554.995	549.82	554.72	4.95	273,592	6,547	540.11	559.11
2024-04-08	Z	MSCI	544.40	549.9899	541.40	549.06	6.73	302,066	6,700	548.06	550.44
2024-04-05	Z	MSCI	536.24	543.56	535.35	542.39	8.76	421,813	8,879	200.00	550.00
2024-04-04	Z	MSCI	543.37	547.95	531.915	533.58	-6.15	465,269	9,266	522.91	636.89
2024-04-03	Z	MSCI	541.94	544.56	539.51	540.00	-2.29	313,847	7,896	535.88	582.00
2024-04-02	Z	MSCI	551.69	554.73	537.83	542.29	-12.61	356,451	8,987	538.88	550.86
2024-04-01	Z	MSCI	562.36	563.62	552.245	554.83	-5.34	280,781	7,396	552.97	555.35
2024-03-29	Z	MSCI	558.46	563.23	557.52	560.45	3.13	0	0	518.00	587.06
2024-03-28	Z	MSCI	558.46	563.23	557.52	560.45	3.13	338,928	7,252	518.00	587.06
2024-03-27	Z	MSCI	556.62	558.23	550.42	557.00	5.32	312,991	6,754	535.00	567.42
2024-03-26	Z	MSCI	551.93	556.00	551.06	551.68	0.445	377,728	7,231	545.55	552.67
2024-03-25	Z	MSCI	550.75	552.21	547.53	551.34	-1.67	297,391	7,100	551.35	553.25
2024-03-22	Z	MSCI	563.00	563.00	550.79	553.11	-10.7573	364,318	8,689	551.70	554.10
2024-03-21	Z	MSCI	560.42	568.46	560.02	563.78	4.30	493,407	8,484	563.19	565.61
2024-03-20	Z	MSCI	565.05	565.435	555.82	559.14	-6.17	529,310	9,052	559.15	586.38
2024-03-19	Z	MSCI	551.00	564.80	548.82	564.33	13.93	341,439	8,801	560.16	569.91
2024-03-18	Z	MSCI	547.25	555.19	545.54	550.39	5.805	358,422	7,877	386.00	558.00
2024-03-15	Z	MSCI	549.56	552.12	544.08	544.74	-8.62	520,651	8,811	544.08	559.88
2024-03-14	Z	MSCI	559.00	559.225	546.85	553.07	-4.228	295,668	7,617	546.00	558.00
2024-03-13	Z	MSCI	566.98	566.98	556.73	557.52	-8.165	340,971	7,366	535.00	574.00
2024-03-12	Z	MSCI	567.60	578.645	561.39	565.80	1.37	366,357	9,751	566.00	586.38
2024-03-11	Z	MSCI	550.52	564.788	548.39	564.30	12.542	413,193	9,558	556.00	568.97
2024-03-08	Z	MSCI	550.00	555.18	549.15	551.50	1.485	279,905	7,015	543.88	586.38
2024-03-07	Z	MSCI	559.20	559.20	550.00	550.17	0.745	382,480	7,584	544.08	560.35
2024-03-06	Z	MSCI	551.00	554.22	547.20	549.53	-1.24	487,805	11,002	533.00	563.68
2024-03-05	Z	MSCI	556.00	557.145	548.52	550.35	-8.52	257,533	8,765	517.00	592.00
2024-03-04	Z	MSCI	565.28	565.835	557.80	558.37	-7.265	365,246	9,815	554.94	563.00
2024-03-01	Z	MSCI	558.01	567.44	554.766	565.50	4.53	260,286	7,596	513.11	585.00
2024-02-29	Z	MSCI	569.79	570.34	560.84	560.97	-6.28	432,233	7,416	560.21	560.96
2024-02-28	Z	MSCI	554.86	568.20	554.31	567.91	10.29	429,678	8,697	551.00	568.91
2024-02-27	Z	MSCI	567.78	567.78	557.62	557.84	-10.31	413,510	10,332	551.00	580.00
2024-02-26	Z	MSCI	569.25	574.135	567.62	567.93	-1.35	398,439	8,919	493.83	651.30
2024-02-23	Z	MSCI	568.49	571.18	566.07	568.97	3.51	410,414	8,740	567.04	569.29
2024-02-22	Z	MSCI	563.79	569.51	560.12	565.47	9.81	482,205	9,506	557.10	590.00
2024-02-21	Z	MSCI	554.50	559.735	549.57	555.65	-1.03	501,595	9,630	476.46	559.73
2024-02-20	Z	MSCI	559.38	560.255	551.18	556.56	-12.26	903,810	12,155	505.72	564.54
2024-02-19	Z	MSCI	573.25	578.38	568.07	568.75	-7.52	0	0	503.21	575.00
2024-02-16	Z	MSCI	573.25	578.38	568.07	568.75	-7.52	327,731	7,034	503.21	575.00
2024-02-15	Z	MSCI	573.64	578.01	571.32	575.72	4.52	386,357	8,172	571.50	583.80
2024-02-14	Z	MSCI	580.66	580.66	568.60	572.80	-2.83	443,402	12,207	572.56	590.00
2024-02-13	Z	MSCI	580.00	582.28	570.7957	575.61	-14.805	403,404	11,454	573.50	592.00
2024-02-12	Z	MSCI	592.93	596.80	589.42	590.19	-2.30	485,095	7,932	524.25	589.00
2024-02-09	Z	MSCI	585.39	594.24	584.50	592.42	6.76	336,222	7,763	200.00	600.00
2024-02-08	Z	MSCI	586.43	588.48	581.25	585.50	-5.06	515,317	8,915	531.13	613.28