| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2022 | $299.28 | $300.01 | $295.57 | $299.33 | 27,110,529 |
March 31 2022 | $303.66 | $304.86 | $297.85 | $298.25 | 33,422,070 |
March 30 2022 | $303.52 | $305.64 | $301.41 | $303.62 | 28,163,561 |
March 29 2022 | $303.67 | $305.52 | $298.97 | $305.12 | 30,393,400 |
March 28 2022 | $294.40 | $300.66 | $294.40 | $300.56 | 29,578,189 |
March 25 2022 | $295.27 | $295.53 | $289.52 | $293.77 | 22,566,449 |
March 24 2022 | $289.38 | $294.28 | $288.58 | $294.18 | 24,484,461 |
March 23 2022 | $290.71 | $293.34 | $288.01 | $289.72 | 25,715,381 |
March 22 2022 | $290.02 | $295.05 | $289.02 | $294.14 | 27,599,689 |
March 21 2022 | $289.14 | $290.35 | $285.28 | $289.40 | 28,351,250 |
March 18 2022 | $285.73 | $291.18 | $283.18 | $290.63 | 43,390,633 |
March 17 2022 | $283.72 | $285.97 | $279.93 | $285.59 | 30,816,631 |
March 16 2022 | $279.68 | $284.96 | $273.96 | $284.79 | 37,826,328 |
March 15 2022 | $271.20 | $278.43 | $269.63 | $277.78 | 34,245,090 |
March 14 2022 | $271.19 | $276.09 | $266.82 | $267.42 | 30,660,750 |
March 11 2022 | $278.57 | $280.06 | $270.31 | $270.93 | 27,209,330 |
March 10 2022 | $273.79 | $277.25 | $271.43 | $276.27 | 30,628,010 |
March 09 2022 | $274.19 | $280.15 | $271.62 | $279.09 | 35,204,480 |
March 08 2022 | $268.74 | $274.70 | $261.19 | $266.85 | 48,159,480 |
March 07 2022 | $279.12 | $280.24 | $269.44 | $269.81 | 43,157,180 |
March 04 2022 | $284.69 | $286.01 | $277.80 | $280.40 | 32,369,660 |
March 03 2022 | $293.01 | $293.24 | $284.46 | $286.27 | 27,314,471 |
March 02 2022 | $285.72 | $291.63 | $284.12 | $290.40 | 31,873,010 |
