| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $280.23 | $281.83 | $273.53 | $273.94 | 11,044,600 |
March 30 2022 | $286.55 | $288.50 | $280.13 | $282.29 | 7,223,800 |
March 29 2022 | $290.02 | $293.77 | $286.37 | $290.76 | 5,306,100 |
March 28 2022 | $284.62 | $287.68 | $283.00 | $287.62 | 3,936,600 |
March 25 2022 | $291.46 | $291.75 | $282.14 | $284.32 | 5,176,500 |
March 24 2022 | $290.24 | $292.30 | $287.64 | $288.99 | 4,599,900 |
March 23 2022 | $299.17 | $300.35 | $289.05 | $290.15 | 5,207,700 |
March 22 2022 | $301.38 | $303.19 | $296.52 | $301.76 | 4,852,800 |
March 21 2022 | $309.36 | $311.79 | $299.33 | $301.43 | 4,521,200 |
March 18 2022 | $305.33 | $311.83 | $304.12 | $311.83 | 9,409,600 |
March 17 2022 | $301.22 | $307.82 | $300.03 | $307.82 | 3,123,200 |
March 16 2022 | $303.45 | $305.62 | $296.72 | $302.84 | 3,942,400 |
March 15 2022 | $293.17 | $302.17 | $293.15 | $300.67 | 3,775,300 |
March 14 2022 | $295.51 | $296.51 | $289.38 | $291.35 | 3,604,200 |
March 11 2022 | $292.19 | $294.49 | $289.40 | $289.91 | 2,973,300 |
March 10 2022 | $287.69 | $291.26 | $282.56 | $290.97 | 3,895,200 |
March 09 2022 | $292.85 | $295.10 | $290.03 | $290.29 | 4,443,600 |
March 08 2022 | $290.87 | $298.82 | $287.41 | $288.13 | 5,092,500 |
March 07 2022 | $294.97 | $299.83 | $291.20 | $293.61 | 4,670,000 |
March 04 2022 | $293.11 | $297.15 | $290.65 | $294.97 | 3,630,900 |
March 03 2022 | $299.45 | $300.81 | $293.67 | $295.06 | 3,858,400 |
March 02 2022 | $292.06 | $301.27 | $290.80 | $297.80 | 5,645,600 |
March 01 2022 | $286.17 | $293.31 | $285.42 | $291.32 | 5,640,900 |
February 28 2022 | $284.70 | $287.53 | $282.44 | $287.30 | 5,735,100 |
February 25 2022 | $284.89 | $288.77 | $279.79 | $288.05 | 6,510,600 |
