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	ALL	176.00	177.37	168.29	169.18	-2.40	3,182,069	25,258	168.00	183.99
2024-05-01	Z	ALL	170.06	173.79	170.06	171.56	1.49	1,694,065	18,449	173.60	174.60
2024-04-30	Z	ALL	169.74	170.68	168.54	170.06	0.485	1,124,609	13,281	163.01	184.53
2024-04-29	Z	ALL	170.61	170.775	169.05	169.58	-0.44	1,238,366	12,870	150.90	171.44
2024-04-26	Z	ALL	170.75	170.915	168.03	170.07	-2.2525	1,279,038	13,767	168.04	184.61
2024-04-25	Z	ALL	172.30	173.08	171.29	172.34	0.05	1,161,187	12,436	170.00	192.67
2024-04-24	Z	ALL	174.845	174.845	171.32	172.27	-2.98	1,772,365	17,479	157.11	192.67
2024-04-23	Z	ALL	176.15	176.93	174.67	175.28	-0.18	1,410,936	14,232	173.38	177.17
2024-04-22	Z	ALL	173.16	176.1199	172.41	175.41	2.42	1,698,304	20,540	172.72	177.50
2024-04-19	Z	ALL	170.01	173.85	169.77	172.96	3.835	2,368,015	24,520	171.03	174.57
2024-04-18	Z	ALL	165.10	169.53	164.675	169.11	6.23	2,068,344	22,442	169.30	170.00
2024-04-17	Z	ALL	162.27	164.01	161.0632	162.92	-1.22	1,581,466	17,451	160.79	164.88
2024-04-16	Z	ALL	166.41	166.72	164.08	164.21	-1.635	974,849	13,505	161.17	183.88
2024-04-15	Z	ALL	168.855	168.855	165.47	165.74	-1.07	1,127,008	10,234	159.58	170.20
2024-04-12	Z	ALL	166.00	168.9899	165.87	166.81	1.115	1,711,289	17,231	166.09	167.11
2024-04-11	Z	ALL	168.88	168.88	165.53	165.61	-4.18	1,270,297	15,417	159.34	172.00
2024-04-10	Z	ALL	167.72	170.003	167.08	169.75	1.32	1,288,111	14,038	167.94	170.00
2024-04-09	Z	ALL	172.44	172.92	166.93	168.33	-4.15	1,218,612	15,358	166.03	186.38
2024-04-08	Z	ALL	173.31	173.59	172.00	172.36	-0.415	1,004,387	10,977	171.90	172.94
2024-04-05	Z	ALL	171.93	173.4604	171.25	172.82	1.55	999,000	11,572	172.30	173.11
2024-04-04	Z	ALL	174.05	174.5749	170.39	171.23	-2.20	1,242,293	15,168	169.84	188.38
2024-04-03	Z	ALL	172.64	173.795	172.30	173.42	0.88	930,291	13,360	173.50	174.49
2024-04-02	Z	ALL	173.01	173.7675	171.93	172.54	-0.02	1,503,191	13,042	169.51	175.00
2024-04-01	Z	ALL	173.08	173.50	171.29	172.57	-0.45	1,397,765	14,486	170.66	172.56
2024-03-29	Z	ALL	172.03	173.47	171.10	173.01	3.18	0	0	171.62	173.92
2024-03-28	Z	ALL	172.03	173.47	171.10	173.01	3.18	1,735,774	16,494	171.62	173.92
2024-03-27	Z	ALL	171.08	171.60	168.45	169.84	-1.00	1,469,647	17,074	168.00	171.14
2024-03-26	Z	ALL	169.37	171.61	169.13	170.81	1.75	1,704,566	18,986	167.43	175.00
2024-03-25	Z	ALL	166.52	169.66	166.22	168.97	3.69	2,459,709	24,220	168.69	184.18
2024-03-22	Z	ALL	163.00	165.57	162.4953	165.25	3.07	1,572,500	14,112	165.00	166.64
2024-03-21	Z	ALL	160.11	162.73	159.71	162.17	0.95	1,954,599	14,953	161.85	162.85
2024-03-20	Z	ALL	162.11	162.86	160.52	161.17	-1.225	1,548,437	14,118	160.17	163.66
2024-03-19	Z	ALL	164.10	164.30	161.2742	162.36	-0.70	1,994,903	12,104	147.95	165.00
2024-03-18	Z	ALL	161.33	163.33	160.83	163.01	0.84	1,525,819	13,954	145.76	164.37
2024-03-15	Z	ALL	157.86	162.71	157.46	162.20	2.76	9,247,496	23,264	162.27	166.42
2024-03-14	Z	ALL	159.76	160.56	158.115	159.38	-0.61	1,596,676	15,545	158.61	159.61
2024-03-13	Z	ALL	160.12	160.49	158.54	160.08	0.49	1,457,641	16,098	157.42	161.24
2024-03-12	Z	ALL	160.00	160.70	158.02	159.60	-0.31	1,798,616	15,007	156.16	173.68
2024-03-11	Z	ALL	156.57	159.98	156.45	159.94	2.99	1,582,062	15,142	155.18	173.68
2024-03-08	Z	ALL	156.17	157.43	155.5858	156.92	0.32	1,145,354	11,830	154.28	173.15
2024-03-07	Z	ALL	156.98	157.105	155.40	156.64	-0.36	1,316,635	14,619	142.37	173.15
2024-03-06	Z	ALL	156.41	157.21	154.76	157.04	0.285	1,803,388	17,720	156.32	157.07
2024-03-05	Z	ALL	156.43	157.916	155.99	156.77	0.45	1,356,499	16,742	141.02	173.15
2024-03-04	Z	ALL	154.32	156.45	153.87	156.38	1.25	1,661,825	17,012	153.08	169.90
2024-03-01	Z	ALL	158.275	158.80	154.62	155.14	-3.46	2,931,128	17,561	155.00	169.90
2024-02-29	Z	ALL	160.89	160.89	158.30	159.52	-1.07	2,637,196	19,657	128.84	177.26
2024-02-28	Z	ALL	159.56	160.96	159.56	160.59	1.05	1,083,545	12,928	158.00	176.90
2024-02-27	Z	ALL	159.44	160.17	158.26	159.54	-0.32	1,270,602	12,626	157.28	174.23
2024-02-26	Z	ALL	159.43	160.69	158.81	159.80	0.657	1,311,922	12,860	159.80	178.18
2024-02-23	Z	ALL	160.16	161.195	158.87	159.13	-1.10	1,636,311	11,995	141.07	160.29
2024-02-22	Z	ALL	159.17	160.985	156.45	160.19	0.96	1,851,599	14,621	144.02	176.63
2024-02-21	Z	ALL	160.30	161.11	158.18	159.17	-0.63	1,977,663	13,757	158.00	175.21
2024-02-20	Z	ALL	161.50	162.95	159.63	159.72	-2.09	1,740,611	15,018	142.67	170.95
2024-02-19	Z	ALL	162.00	164.43	161.50	161.78	-0.23	0	0	161.78	179.10
2024-02-16	Z	ALL	162.00	164.43	161.50	161.78	-0.23	1,777,728	14,660	161.78	179.10
2024-02-15	Z	ALL	162.23	162.61	160.14	161.89	0.50	1,757,347	15,803	146.05	177.93
2024-02-14	Z	ALL	159.17	161.76	157.95	161.39	2.76	1,467,534	15,130	145.19	179.10
2024-02-13	Z	ALL	160.83	160.83	157.13	158.58	-0.73	1,383,294	15,052	143.49	162.12
2024-02-12	Z	ALL	160.79	160.99	158.91	159.32	-0.75	1,196,326	13,865	156.00	175.73
2024-02-09	Z	ALL	160.35	160.59	158.53	160.03	-1.69	1,563,938	18,530	158.53	162.39
2024-02-08	Z	ALL	163.00	168.05	159.95	161.75	3.11	3,791,930	29,953	161.51	162.15
2024-02-07	Z	ALL	157.70	159.33	157.535	158.60	1.31	1,871,234	18,468	158.05	160.90
2024-02-06	Z	ALL	156.45	157.855	156.02	157.35	0.50	966,046	11,645	136.27	157.25
2024-02-05	Z	ALL	156.46	157.44	155.69	156.83	-0.53	1,331,445	13,540	139.74	172.65