| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $283.57 | $285.19 | $276.79 | $277.20 | 11,044,640 |
March 30 2022 | $289.96 | $291.94 | $283.47 | $285.66 | 7,223,830 |
March 29 2022 | $293.48 | $297.27 | $289.78 | $294.22 | 5,306,131 |
March 28 2022 | $288.01 | $291.11 | $286.37 | $291.05 | 3,936,640 |
March 25 2022 | $294.94 | $295.23 | $285.51 | $287.71 | 5,177,998 |
March 24 2022 | $293.70 | $295.79 | $291.06 | $292.44 | 4,599,930 |
March 23 2022 | $302.73 | $303.93 | $292.50 | $293.61 | 5,207,746 |
March 22 2022 | $304.97 | $306.81 | $300.06 | $305.35 | 4,852,801 |
March 21 2022 | $313.05 | $315.50 | $302.90 | $305.02 | 4,521,212 |
March 18 2022 | $308.97 | $315.55 | $307.74 | $315.55 | 9,409,577 |
March 17 2022 | $304.81 | $311.49 | $303.60 | $311.49 | 3,123,210 |
March 16 2022 | $307.07 | $309.26 | $300.26 | $306.45 | 3,942,427 |
March 15 2022 | $296.67 | $305.77 | $296.65 | $304.25 | 3,775,297 |
March 14 2022 | $299.04 | $300.05 | $292.83 | $294.82 | 3,604,268 |
March 11 2022 | $295.68 | $298.00 | $292.85 | $293.37 | 2,973,298 |
March 10 2022 | $291.12 | $294.73 | $285.93 | $294.44 | 3,895,211 |
March 09 2022 | $296.34 | $298.62 | $293.49 | $293.75 | 4,443,609 |
March 08 2022 | $294.34 | $302.38 | $290.84 | $291.56 | 5,092,527 |
March 07 2022 | $298.49 | $303.40 | $294.67 | $297.12 | 4,669,950 |
March 04 2022 | $296.60 | $300.70 | $294.11 | $298.49 | 3,631,653 |
March 03 2022 | $303.03 | $304.40 | $297.18 | $298.58 | 3,858,439 |
March 02 2022 | $295.54 | $304.87 | $294.27 | $301.35 | 5,645,611 |
March 01 2022 | $289.59 | $296.80 | $288.82 | $294.80 | 5,640,906 |
February 28 2022 | $288.09 | $290.96 | $285.80 | $290.73 | 5,735,147 |
February 25 2022 | $288.29 | $292.21 | $283.12 | $291.48 | 6,510,600 |
