| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $546.65 | $551.32 | $545.73 | $548.60 | 338,900 |
March 27 2024 | $544.85 | $546.43 | $538.78 | $545.22 | 313,000 |
March 26 2024 | $540.26 | $544.24 | $539.41 | $540.01 | 377,700 |
March 25 2024 | $539.10 | $540.53 | $535.95 | $539.68 | 297,400 |
March 22 2024 | $551.09 | $551.09 | $539.14 | $541.41 | 364,300 |
March 21 2024 | $548.57 | $556.44 | $548.18 | $551.86 | 493,400 |
March 20 2024 | $553.10 | $553.47 | $544.07 | $547.32 | 529,300 |
March 19 2024 | $539.35 | $552.86 | $537.21 | $552.40 | 341,400 |
March 18 2024 | $535.68 | $543.45 | $534.00 | $538.75 | 358,400 |
March 15 2024 | $537.94 | $540.44 | $532.57 | $533.22 | 520,700 |
March 14 2024 | $547.18 | $547.40 | $535.29 | $541.37 | 295,700 |
March 13 2024 | $554.99 | $554.99 | $544.96 | $545.73 | 341,000 |
March 12 2024 | $555.60 | $566.41 | $549.52 | $553.84 | 366,400 |
March 11 2024 | $538.88 | $552.85 | $536.79 | $552.37 | 413,200 |
March 08 2024 | $538.37 | $543.44 | $537.54 | $539.84 | 279,900 |
March 07 2024 | $547.37 | $547.37 | $538.37 | $538.54 | 382,500 |
March 06 2024 | $539.35 | $542.50 | $535.63 | $537.91 | 487,800 |
March 05 2024 | $544.24 | $545.37 | $536.92 | $538.71 | 257,500 |
March 04 2024 | $553.33 | $553.87 | $546.00 | $546.56 | 365,200 |
March 01 2024 | $546.71 | $555.44 | $543.04 | $553.52 | 260,600 |
