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	RTH	200.7573	201.01	200.714	200.84	2.42	3,034	134	198.02	203.99
2024-04-25	Q	RTH	197.53	198.66	196.698	198.59	-0.96	2,019	132	198.00	203.84
2024-04-24	Q	RTH	200.12	200.12	199.18	199.62	-0.77	2,433	139	195.14	201.94
2024-04-23	Q	RTH	200.44	200.56	199.8983	200.56	0.71	2,154	137	197.01	204.48
2024-04-22	Q	RTH	199.46	200.4632	198.325	199.78	1.55	5,457	189	197.19	203.89
2024-04-19	Q	RTH	198.45	198.63	197.275	198.63	-1.13	3,502	191	195.11	201.39
2024-04-18	Q	RTH	199.382	200.37	198.62	198.72	-0.55	3,581	189	195.63	201.61
2024-04-17	Q	RTH	200.783	200.7999	198.75	199.17	-0.4932	10,713	208	196.01	202.39
2024-04-16	Q	RTH	199.84	200.1589	199.40	199.40	-0.44	3,104	195	196.41	202.39
2024-04-15	Q	RTH	203.24	203.40	199.98	199.98	-1.71	5,819	220	195.92	202.97
2024-04-12	Q	RTH	203.14	203.6892	201.2952	201.69	-3.43	4,410	252	198.99	204.99
2024-04-11	Q	RTH	205.23	205.23	203.58	204.91	0.2401	7,843	139	203.00	207.96
2024-04-10	Q	RTH	203.21	204.73	203.21	204.73	-1.89	2,368	200	204.08	207.99
2024-04-09	Q	RTH	206.29	206.595	204.75	205.91	-0.73	3,477	125	202.21	209.69
2024-04-08	Q	RTH	206.13	206.13	205.48	205.48	-0.15	7,881	190	205.00	209.24
2024-04-05	Q	RTH	205.548	206.39	205.548	205.77	1.69	3,185	162	203.79	209.76
2024-04-04	Q	RTH	206.76	206.80	203.97	204.08	-2.328	3,187	196	200.01	207.39
2024-04-03	Q	RTH	206.88	207.0801	206.06	206.298	-1.2694	13,314	272	203.90	210.48
2024-04-02	Q	RTH	207.62	207.87	206.57	207.41	-2.8664	5,404	243	204.00	210.56
2024-04-01	Q	RTH	211.26	211.40	209.19	209.4364	-1.61	7,436	322	205.51	209.24
2024-03-29	Q	RTH	211.21	213.07	210.5562	211.04	0.29	0	0	210.00	214.39
2024-03-28	Q	RTH	211.21	213.07	210.5562	211.04	0.29	6,992	181	210.00	214.39
2024-03-27	Q	RTH	209.57	210.75	209.57	210.75	1.54	7,424	213	207.42	214.29
2024-03-26	Q	RTH	209.59	209.75	208.87	208.87	-0.30	9,929	165	206.01	211.90
2024-03-25	Q	RTH	210.50	210.52	209.14	209.21	-1.11	7,060	251	206.01	212.99
2024-03-22	Q	RTH	210.9827	210.9827	210.25	210.25	-1.82	6,952	235	209.20	213.94
2024-03-21	Q	RTH	212.22	213.03	211.7619	212.29	1.51	9,267	350	208.51	212.08
2024-03-20	Q	RTH	209.225	210.86	209.19	210.86	0.70	4,749	192	210.14	214.70
2024-03-19	Q	RTH	207.79	209.05	207.79	208.95	1.28	2,680	177	205.06	212.57
2024-03-18	Q	RTH	207.83	207.83	207.418	207.47	0.07	4,451	168	203.52	210.69
2024-03-15	Q	RTH	207.40	208.05	206.89	207.40	-1.30	2,780	137	203.41	229.79
2024-03-14	Q	RTH	209.23	209.23	207.51	208.70	0.2458	5,466	161	205.01	211.95
2024-03-13	Q	RTH	208.05	209.00	207.91	208.4542	0.06	18,718	187	205.01	212.29
2024-03-12	Q	RTH	206.28	208.585	206.2013	208.36	2.39	3,966	188	204.71	211.76
2024-03-11	Q	RTH	206.62	206.62	204.70	205.93	-0.65	8,828	241	205.08	208.99
2024-03-08	Q	RTH	207.89	207.89	206.22	206.40	-1.5448	6,691	241	203.03	209.99
2024-03-07	Q	RTH	208.035	208.78	208.0199	208.5648	1.5328	8,470	204	208.00	208.17
2024-03-06	Q	RTH	207.03	207.7766	206.66	207.0497	1.55	5,674	177	203.51	207.99
2024-03-05	Q	RTH	206.37	206.84	205.15	205.51	-0.62	5,561	127	202.51	227.34
2024-03-04	Q	RTH	206.15	206.9599	205.77	205.77	-0.555	3,782	171	202.51	207.00
2024-03-01	Q	RTH	206.285	206.285	206.255	206.255	0.845	1,911	112	203.01	229.52
2024-02-29	Q	RTH	204.9007	205.61	204.6901	205.41	0.76	3,854	183	184.51	207.00
2024-02-28	Q	RTH	204.62	205.1968	204.2389	204.85	0.087	10,535	181	203.00	207.98
2024-02-27	Q	RTH	203.99	204.8036	203.99	204.8036	0.9628	1,923	135	201.38	205.37
2024-02-26	Q	RTH	203.91	203.91	203.29	203.4122	0.3878	4,268	217	200.01	225.37
2024-02-23	Q	RTH	202.89	203.7199	202.69	203.2122	0.979	5,153	170	200.01	203.80
2024-02-22	Q	RTH	200.764	202.32	200.5605	202.181	3.038	5,240	190	198.71	203.80
2024-02-21	Q	RTH	198.61	199.4299	198.09	199.052	0.53	11,857	196	198.00	220.53
2024-02-20	Q	RTH	198.92	199.44	198.20	198.42	-0.65	4,392	132	195.21	199.12
2024-02-19	Q	RTH	198.00	199.68	197.9009	198.85	0.27	0	0	181.08	202.40
2024-02-16	Q	RTH	198.00	199.68	197.9009	198.85	0.27	8,123	168	181.08	202.40
2024-02-15	Q	RTH	198.12	198.59	197.61	198.59	0.9499	8,303	153	195.01	219.98
2024-02-14	Q	RTH	197.47	197.77	196.65	197.46	1.04	3,718	221	169.68	203.80
2024-02-13	Q	RTH	196.99	197.2148	195.83	196.73	-3.0512	3,198	147	195.00	200.10
2024-02-12	Q	RTH	199.256	199.4701	199.0401	199.33	0.2151	3,914	158	196.05	203.23
2024-02-09	Q	RTH	198.28	199.0055	198.28	198.825	1.53	2,480	182	194.78	228.43
2024-02-08	Q	RTH	198.20	198.32	197.14	197.24	-1.36	4,154	166	194.25	218.82
2024-02-07	Q	RTH	197.59	198.54	197.59	198.50	1.835	3,112	144	195.25	199.00
2024-02-06	Q	RTH	195.94	196.59	195.94	196.575	0.33	9,333	2,417	193.60	217.08
2024-02-05	Q	RTH	196.33	196.33	194.5601	196.26	-1.49	3,595	203	192.71	217.46
2024-02-02	Q	RTH	195.74	197.56	195.1855	197.19	2.88	5,183	264	194.16	217.76
2024-02-01	Q	RTH	191.48	194.31	191.40	194.31	1.1501	4,152	200	192.81	197.75
2024-01-31	Q	RTH	192.122	192.21	190.42	190.63	-1.75	2,607	168	186.96	211.32
2024-01-30	Q	RTH	191.94	192.6884	191.84	192.38	0.57	2,862	215	189.00	212.67
2024-01-29	Q	RTH	191.418	192.33	190.969	192.08	0.99	2,947	207	184.84	219.71