Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMAWF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 193.05 | 3.17 | 1.67% | 188.29 | 193.96 | 188.29 | 2,635 |
| May 23 2024 | 189.88 | 3.30 | 1.77% | 191.08 | 193.00 | 188.70 | 527 |
| May 22 2024 | 186.584 | 0.23 | 0.13% | 189.94 | 189.94 | 186.584 | 171 |
| May 21 2024 | 186.3501 | -0.11 | -0.06% | 186.35 | 189.054 | 186.35 | 184 |
| May 20 2024 | 186.46 | -0.37 | -0.20% | 187.48 | 188.485 | 186.46 | 272 |
| May 17 2024 | 186.83 | -3.56 | -1.87% | 189.446 | 189.446 | 186.33 | 475 |
| May 16 2024 | 190.39 | -10.01 | -5.00% | 192.566 | 193.40 | 187.55 | 473 |
| May 15 2024 | 200.40 | 2.89 | 1.46% | 199.84 | 204.6923 | 199.08 | 1,441 |
| May 14 2024 | 197.512 | -4.94 | -2.44% | 202.00 | 202.00 | 197.512 | 147 |
| May 13 2024 | 202.45 | 0.24 | 0.12% | 203.325 | 203.88 | 202.262 | 255 |
| May 10 2024 | 202.205 | 5.50 | 2.80% | 201.31 | 202.542 | 201.31 | 1,045 |
| May 09 2024 | 196.704 | 2.38 | 1.22% | 197.50 | 199.00 | 195.99 | 2,125 |
| May 08 2024 | 194.325 | 0.26 | 0.14% | 195.00 | 195.00 | 193.71 | 495 |
| May 07 2024 | 194.06 | 1.53 | 0.79% | 188.20 | 194.50 | 188.20 | 768 |
| May 06 2024 | 192.53 | 2.53 | 1.33% | 193.00 | 193.444 | 191.06 | 934 |
| May 03 2024 | 190.004 | 3.71 | 1.99% | 191.10 | 192.20 | 189.38 | 1,185 |
| May 02 2024 | 186.294 | 2.49 | 1.36% | 186.294 | 189.636 | 186.294 | 508 |
| May 01 2024 | 183.80 | -2.72 | -1.46% | 186.50 | 189.20 | 183.80 | 30 |
| Apr 30 2024 | 186.516 | -3.48 | -1.83% | 189.57 | 189.57 | 186.516 | 2,085 |
| Apr 29 2024 | 190.00 | 4.44 | 2.39% | 190.63 | 190.63 | 188.95 | 1,614 |
| Apr 26 2024 | 185.5629 | -0.41 | -0.22% | 189.50 | 190.00 | 182.70 | 253 |
| Apr 25 2024 | 185.968 | -2.03 | -1.08% | 183.00 | 186.25 | 182.982 | 441 |
| Apr 24 2024 | 188.00 | 4.52 | 2.46% | 189.20 | 189.20 | 183.59 | 634 |
| Apr 23 2024 | 183.48 | -1.65 | -0.89% | 184.424 | 184.424 | 183.48 | 103 |
| Apr 22 2024 | 185.128 | 0.34 | 0.18% | 183.526 | 186.80 | 182.00 | 156 |
| Apr 19 2024 | 184.79 | -1.12 | -0.60% | 184.868 | 184.868 | 183.54 | 262 |
| Apr 18 2024 | 185.91 | 2.16 | 1.18% | 187.00 | 187.47 | 184.656 | 3,837 |
| Apr 17 2024 | 183.75 | 0.90 | 0.49% | 183.80 | 185.455 | 183.75 | 138 |
| Apr 16 2024 | 182.85 | -2.46 | -1.33% | 185.086 | 185.086 | 182.15 | 162 |
| Apr 15 2024 | 185.306 | 3.12 | 1.71% | 188.77 | 189.50 | 184.62 | 2,891 |
| Apr 12 2024 | 182.19 | -3.96 | -2.12% | 185.70 | 185.70 | 182.19 | 3,985 |
| Apr 11 2024 | 186.145 | -1.19 | -0.64% | 186.39 | 186.39 | 183.95 | 2,720 |
| Apr 10 2024 | 187.338 | -0.02 | -0.01% | 187.03 | 189.02 | 186.27 | 1,059 |
| Apr 09 2024 | 187.3625 | -0.48 | -0.26% | 191.10 | 191.10 | 187.25 | 811 |
| Apr 08 2024 | 187.842 | 1.94 | 1.04% | 187.66 | 189.25 | 187.66 | 4,326 |
| Apr 05 2024 | 185.9022 | -1.99 | -1.06% | 185.428 | 186.704 | 185.00 | 112 |
| Apr 04 2024 | 187.89 | -3.29 | -1.72% | 192.00 | 192.00 | 187.89 | 416 |
| Apr 03 2024 | 191.175 | 2.32 | 1.23% | 190.36 | 191.34 | 190.36 | 692 |
| Apr 02 2024 | 188.86 | 2.36 | 1.27% | 189.086 | 189.426 | 188.86 | 203 |
| Apr 01 2024 | 186.50 | -5.13 | -2.68% | 187.06 | 193.19 | 186.50 | 111 |
| Mar 28 2024 | 191.63 | 0.32 | 0.17% | 192.00 | 192.00 | 190.20 | 1,674 |
| Mar 27 2024 | 191.31 | 2.21 | 1.17% | 191.05 | 191.31 | 190.824 | 37 |
| Mar 26 2024 | 189.10 | -0.45 | -0.24% | 190.10 | 190.90 | 189.10 | 4,741 |
| Mar 25 2024 | 189.55 | -1.95 | -1.02% | 190.05 | 190.05 | 187.75 | 1,064 |
| Mar 22 2024 | 191.50 | 3.00 | 1.59% | 184.53 | 192.25 | 184.53 | 83 |
| Mar 21 2024 | 188.50 | -4.27 | -2.22% | 189.99 | 190.70 | 188.50 | 471 |
| Mar 20 2024 | 192.77 | 4.82 | 2.56% | 189.84 | 193.07 | 189.84 | 425 |
| Mar 19 2024 | 187.95 | -11.99 | -5.99% | 188.95 | 188.95 | 185.71 | 620 |
| Mar 18 2024 | 199.935 | -2.24 | -1.11% | 201.90 | 201.90 | 198.96 | 479 |
| Mar 15 2024 | 202.174 | 3.07 | 1.54% | 201.70 | 202.50 | 201.685 | 834 |
| Mar 14 2024 | 199.10 | -0.43 | -0.21% | 199.30 | 200.90 | 199.10 | 68 |
| Mar 13 2024 | 199.525 | 0.06 | 0.03% | 200.10 | 201.62 | 197.264 | 380 |
| Mar 12 2024 | 199.46 | 3.96 | 2.03% | 196.25 | 199.46 | 196.25 | 977 |
| Mar 11 2024 | 195.50 | -2.50 | -1.26% | 196.116 | 196.514 | 195.50 | 96 |
| Mar 08 2024 | 198.00 | -0.76 | -0.38% | 199.50 | 199.50 | 197.50 | 936 |
| Mar 07 2024 | 198.76 | 3.56 | 1.82% | 197.00 | 199.9725 | 197.00 | 898 |
| Mar 06 2024 | 195.20 | 2.70 | 1.40% | 193.10 | 196.25 | 193.10 | 185 |
| Mar 05 2024 | 192.50 | -2.75 | -1.41% | 195.00 | 195.00 | 192.50 | 593 |
| Mar 04 2024 | 195.25 | -0.79 | -0.40% | 196.50 | 196.70 | 194.50 | 555 |
| Mar 01 2024 | 196.04 | -1.31 | -0.66% | 197.998 | 197.998 | 196.04 | 194 |
| Feb 29 2024 | 197.35 | 2.51 | 1.29% | 197.50 | 199.25 | 196.25 | 692 |
| Feb 28 2024 | 194.842 | 5.69 | 3.01% | 193.00 | 195.1285 | 193.00 | 1,598 |
| Feb 27 2024 | 189.15 | 0.39 | 0.21% | 189.6228 | 192.71 | 189.15 | 435 |
| Feb 26 2024 | 188.756 | 2.51 | 1.35% | 187.80 | 190.11 | 186.75 | 1,346 |
