| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 | $284.58 | $290.00 | $282.04 | $289.46 | 43,390,600 |
March 17 2022 | $282.58 | $284.81 | $278.80 | $284.44 | 30,816,600 |
March 16 2022 | $278.55 | $283.81 | $272.86 | $283.64 | 37,826,300 |
March 15 2022 | $270.11 | $277.31 | $268.55 | $276.66 | 34,245,100 |
March 14 2022 | $270.10 | $274.97 | $265.74 | $266.34 | 30,660,700 |
March 11 2022 | $277.44 | $278.93 | $269.22 | $269.84 | 27,209,300 |
March 10 2022 | $272.68 | $276.13 | $270.33 | $275.16 | 30,628,000 |
March 09 2022 | $273.09 | $279.02 | $270.52 | $277.96 | 35,204,500 |
March 08 2022 | $267.65 | $273.59 | $260.14 | $265.77 | 48,159,500 |
March 07 2022 | $277.99 | $279.11 | $268.36 | $268.72 | 43,157,200 |
March 04 2022 | $283.54 | $284.86 | $276.68 | $279.27 | 32,356,500 |
March 03 2022 | $291.83 | $292.06 | $283.31 | $285.11 | 27,314,500 |
March 02 2022 | $284.57 | $290.46 | $282.97 | $289.22 | 31,873,000 |
March 01 2022 | $285.57 | $289.01 | $281.48 | $284.18 | 31,217,800 |
February 28 2022 | $283.56 | $288.21 | $282.30 | $287.88 | 34,627,500 |
February 25 2022 | $284.36 | $286.76 | $281.00 | $286.45 | 32,546,700 |
February 24 2022 | $262.56 | $284.38 | $261.60 | $283.83 | 56,989,700 |
February 23 2022 | $279.58 | $281.04 | $269.87 | $270.03 | 37,811,200 |
February 22 2022 | $274.59 | $280.89 | $274.11 | $277.21 | 41,736,100 |
February 18 2022 | $282.35 | $283.13 | $275.85 | $277.41 | 34,264,000 |
February 17 2022 | $285.53 | $285.96 | $279.41 | $280.11 | 32,461,600 |
February 16 2022 | $287.47 | $289.88 | $282.95 | $288.56 | 29,982,100 |
February 15 2022 | $288.45 | $289.21 | $285.58 | $288.90 | 27,058,300 |
February 14 2022 | $282.45 | $285.33 | $280.13 | $283.64 | 36,359,500 |
February 11 2022 | $291.51 | $292.57 | $282.89 | $283.68 | 39,175,600 |