| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $174.24 | $174.43 | $170.87 | $171.08 | 103,049,300 |
March 30 2022 | $174.94 | $175.98 | $173.13 | $174.18 | 92,633,200 |
March 29 2022 | $173.12 | $175.39 | $172.78 | $175.34 | 100,589,400 |
March 28 2022 | $168.69 | $172.18 | $168.52 | $172.05 | 90,371,900 |
March 25 2022 | $170.37 | $171.74 | $169.26 | $171.19 | 80,546,200 |
March 24 2022 | $167.60 | $170.62 | $166.77 | $170.55 | 90,131,400 |
March 23 2022 | $164.59 | $169.15 | $164.26 | $166.77 | 98,062,700 |
March 22 2022 | $162.16 | $166.00 | $161.58 | $165.41 | 81,532,000 |
March 21 2022 | $160.20 | $162.99 | $159.71 | $162.04 | 95,811,400 |
March 18 2022 | $157.27 | $161.16 | $156.53 | $160.67 | 123,511,700 |
March 17 2022 | $155.40 | $157.75 | $154.44 | $157.37 | 75,615,400 |
March 16 2022 | $153.88 | $156.77 | $151.34 | $156.36 | 102,300,200 |
March 15 2022 | $147.85 | $152.43 | $147.34 | $151.95 | 92,964,300 |
March 14 2022 | $148.39 | $151.00 | $147.07 | $147.58 | 108,732,100 |
March 11 2022 | $155.72 | $156.06 | $151.38 | $151.60 | 96,970,100 |
March 10 2022 | $156.96 | $157.15 | $152.83 | $155.32 | 105,342,000 |
March 09 2022 | $158.22 | $160.11 | $156.19 | $159.66 | 91,454,900 |
March 08 2022 | $155.61 | $159.59 | $152.65 | $154.26 | 131,148,300 |
March 07 2022 | $160.06 | $161.68 | $155.83 | $156.08 | 96,418,800 |
March 04 2022 | $161.16 | $162.20 | $158.82 | $159.87 | 83,737,200 |
March 03 2022 | $165.06 | $165.50 | $162.20 | $162.87 | 76,678,400 |
March 02 2022 | $161.07 | $163.98 | $159.66 | $163.19 | 79,724,800 |
March 01 2022 | $161.37 | $163.23 | $158.70 | $159.90 | 83,474,400 |
February 28 2022 | $159.76 | $162.08 | $159.15 | $161.78 | 95,056,600 |
February 25 2022 | $160.53 | $161.78 | $157.62 | $161.52 | 91,974,200 |
