MOVE.SWMOVE.SWSIX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $158.40 | $158.80 | $153.60 | $155.80 | 12,276 |
| 3/2/2026 | $156.00 | $162.80 | $155.00 | $160.00 | 18,588 |
| 2/27/2026 | $161.00 | $162.20 | $159.00 | $159.40 | 31,795 |
| 2/26/2026 | $156.40 | $161.20 | $155.40 | $159.80 | 15,262 |
| 2/25/2026 | $152.60 | $158.80 | $150.40 | $157.60 | 18,903 |
| 2/24/2026 | $149.00 | $151.40 | $149.00 | $151.40 | 10,738 |
| 2/23/2026 | $152.60 | $152.80 | $149.60 | $149.80 | 9,817 |
| 2/20/2026 | $152.00 | $153.40 | $150.20 | $152.60 | 12,819 |
| 2/19/2026 | $150.60 | $153.40 | $149.60 | $151.60 | 14,213 |
| 2/18/2026 | $149.00 | $150.20 | $147.00 | $150.20 | 12,653 |
| 2/17/2026 | $148.00 | $148.60 | $145.20 | $148.60 | 11,564 |
| 2/16/2026 | $149.20 | $149.20 | $147.20 | $147.80 | 18,126 |
| 2/13/2026 | $148.00 | $149.80 | $146.60 | $148.60 | 15,971 |
| 2/12/2026 | $148.80 | $149.20 | $146.80 | $147.20 | 23,290 |
| 2/11/2026 | $154.00 | $155.40 | $147.20 | $147.40 | 12,399 |
| 2/10/2026 | $154.80 | $156.00 | $152.60 | $154.00 | 7,305 |
| 2/9/2026 | $153.60 | $155.20 | $153.00 | $155.00 | 20,779 |
| 2/6/2026 | $155.80 | $155.80 | $151.20 | $153.80 | 35,136 |
| 2/5/2026 | $155.20 | $156.00 | $153.00 | $155.80 | 19,617 |
| 2/4/2026 | $160.00 | $160.00 | $153.80 | $155.00 | 28,647 |
| 2/3/2026 | $170.00 | $171.00 | $157.00 | $158.00 | 29,787 |
| 2/2/2026 | $164.80 | $168.60 | $164.60 | $167.20 | 9,967 |
| 1/30/2026 | $169.00 | $170.40 | $165.20 | $165.20 | 17,437 |
| 1/29/2026 | $170.60 | $171.60 | $169.40 | $169.60 | 13,401 |
| 1/28/2026 | $170.60 | $172.20 | $169.00 | $169.80 | 16,493 |
| 1/27/2026 | $170.80 | $172.80 | $169.00 | $171.20 | 16,923 |
| 1/26/2026 | $175.00 | $175.60 | $170.00 | $170.00 | 26,216 |
| 1/23/2026 | $175.40 | $177.20 | $173.60 | $176.00 | 29,547 |
| 1/22/2026 | $175.40 | $176.20 | $173.00 | $175.80 | 20,221 |
| 1/21/2026 | $170.00 | $174.60 | $167.20 | $174.40 | 18,930 |
| 1/20/2026 | $165.40 | $172.20 | $164.20 | $169.60 | 20,835 |
| 1/19/2026 | $161.60 | $165.00 | $160.80 | $164.80 | 18,343 |
| 1/16/2026 | $164.80 | $165.40 | $162.00 | $164.80 | 19,785 |
| 1/15/2026 | $165.60 | $165.60 | $162.60 | $164.20 | 18,391 |
| 1/14/2026 | $166.00 | $167.80 | $163.60 | $165.00 | 22,573 |
| 1/13/2026 | $165.00 | $166.20 | $163.20 | $165.60 | 9,868 |
| 1/12/2026 | $168.00 | $168.20 | $163.40 | $165.40 | 13,658 |
| 1/9/2026 | $169.20 | $169.40 | $167.40 | $168.00 | 16,681 |
| 1/8/2026 | $170.40 | $171.20 | $168.40 | $168.60 | 8,433 |
| 1/7/2026 | $168.20 | $170.00 | $166.80 | $170.00 | 14,049 |
| 1/6/2026 | $159.00 | $167.40 | $158.00 | $166.80 | 18,878 |
| 1/5/2026 | $156.80 | $158.40 | $155.00 | $158.40 | 15,871 |
| 12/30/2025 | $156.20 | $156.80 | $155.20 | $156.40 | 7,474 |
| 12/29/2025 | $152.60 | $156.40 | $152.60 | $156.40 | 8,021 |
| 12/23/2025 | $153.20 | $154.00 | $152.60 | $153.40 | 5,961 |
| 12/22/2025 | $152.20 | $154.60 | $150.60 | $154.20 | 9,866 |
| 12/19/2025 | $154.20 | $154.20 | $150.80 | $151.80 | 18,586 |
| 12/18/2025 | $151.40 | $152.60 | $151.00 | $152.00 | 14,890 |
| 12/17/2025 | $153.00 | $153.00 | $150.20 | $151.00 | 7,393 |
| 12/16/2025 | $153.00 | $155.00 | $150.80 | $151.60 | 18,976 |
| 12/15/2025 | $151.00 | $152.60 | $150.00 | $152.60 | 11,271 |
| 12/12/2025 | $152.60 | $152.60 | $150.20 | $151.20 | 8,798 |
| 12/11/2025 | $152.00 | $153.00 | $151.40 | $151.40 | 7,174 |
| 12/10/2025 | $151.80 | $152.80 | $150.00 | $152.60 | 7,888 |
| 12/9/2025 | $152.40 | $153.00 | $150.40 | $151.60 | 18,587 |
| 12/8/2025 | $151.80 | $152.00 | $149.80 | $150.80 | 6,443 |
| 12/5/2025 | $153.80 | $153.80 | $150.60 | $151.80 | 6,316 |
| 12/4/2025 | $152.40 | $153.00 | $149.80 | $151.60 | 11,677 |
| 12/3/2025 | $150.20 | $152.60 | $148.60 | $150.20 | 12,043 |