| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $296.40 | $306.81 | $291.25 | $305.11 | 21,737,800 |
February 28 2024 | $295.98 | $297.27 | $293.05 | $296.17 | 12,490,800 |
February 27 2024 | $297.96 | $298.13 | $293.04 | $295.90 | 6,178,800 |
February 26 2024 | $292.04 | $300.18 | $291.46 | $296.78 | 8,719,300 |
February 23 2024 | $294.42 | $294.42 | $287.59 | $289.29 | 4,416,800 |
February 22 2024 | $288.49 | $291.09 | $287.90 | $290.12 | 5,264,300 |
February 21 2024 | $276.71 | $280.17 | $275.02 | $280.15 | 3,797,200 |
February 20 2024 | $286.02 | $287.36 | $280.74 | $282.95 | 4,295,500 |
February 16 2024 | $288.49 | $288.56 | $284.42 | $286.24 | 4,159,400 |
February 15 2024 | $287.84 | $288.49 | $284.55 | $288.44 | 3,986,500 |
February 14 2024 | $281.58 | $285.99 | $281.22 | $285.68 | 3,850,700 |
February 13 2024 | $277.04 | $280.03 | $273.10 | $277.78 | 4,956,600 |
February 12 2024 | $287.33 | $287.51 | $283.55 | $283.87 | 3,750,000 |
February 09 2024 | $289.73 | $291.70 | $287.56 | $287.80 | 4,376,300 |
February 08 2024 | $285.83 | $289.59 | $285.51 | $288.45 | 4,488,400 |
February 07 2024 | $283.90 | $286.32 | $281.78 | $285.37 | 3,621,400 |
February 06 2024 | $284.48 | $285.18 | $278.53 | $282.40 | 4,207,200 |
February 05 2024 | $282.81 | $285.58 | $277.98 | $284.65 | 5,274,800 |
February 02 2024 | $281.78 | $284.70 | $279.76 | $282.23 | 3,629,600 |
February 01 2024 | $278.62 | $281.63 | $277.98 | $280.39 | 3,218,300 |
