| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $281.82 | $283.43 | $275.08 | $275.49 | 11,044,600 |
March 30 2022 | $288.17 | $290.13 | $281.72 | $283.89 | 7,223,800 |
March 29 2022 | $291.67 | $295.43 | $288.00 | $292.41 | 5,306,100 |
March 28 2022 | $286.23 | $289.31 | $284.60 | $289.25 | 3,936,600 |
March 25 2022 | $293.11 | $293.41 | $283.75 | $285.94 | 5,176,500 |
March 24 2022 | $291.89 | $293.96 | $289.27 | $290.63 | 4,599,900 |
March 23 2022 | $300.86 | $302.05 | $290.69 | $291.80 | 5,207,700 |
March 22 2022 | $303.09 | $304.91 | $298.20 | $303.47 | 4,852,800 |
March 21 2022 | $311.12 | $313.56 | $301.03 | $303.14 | 4,521,200 |
March 18 2022 | $307.06 | $313.60 | $305.84 | $313.60 | 9,409,600 |
March 17 2022 | $302.93 | $309.57 | $301.73 | $309.57 | 3,123,200 |
March 16 2022 | $305.17 | $307.35 | $298.41 | $304.55 | 3,942,400 |
March 15 2022 | $294.84 | $303.88 | $294.82 | $302.37 | 3,775,300 |
March 14 2022 | $297.19 | $298.19 | $291.03 | $293.00 | 3,604,200 |
March 11 2022 | $293.85 | $296.16 | $291.04 | $291.56 | 2,973,300 |
March 10 2022 | $289.32 | $292.91 | $284.16 | $292.62 | 3,895,200 |
March 09 2022 | $294.51 | $296.78 | $291.68 | $291.94 | 4,443,600 |
March 08 2022 | $292.52 | $300.51 | $289.04 | $289.76 | 5,092,500 |
March 07 2022 | $296.64 | $301.53 | $292.85 | $295.28 | 4,670,000 |
March 04 2022 | $294.77 | $298.84 | $292.30 | $296.64 | 3,630,900 |
March 03 2022 | $301.15 | $302.52 | $295.34 | $296.74 | 3,858,400 |
March 02 2022 | $293.72 | $302.98 | $292.45 | $299.49 | 5,645,600 |
March 01 2022 | $287.80 | $294.97 | $287.04 | $292.98 | 5,640,900 |
February 28 2022 | $286.32 | $289.16 | $284.04 | $288.93 | 5,735,100 |
February 25 2022 | $286.51 | $290.40 | $281.38 | $289.68 | 6,510,600 |
