| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $143.78 | $145.65 | $139.11 | $140.87 | 13,144,486 |
March 27 2025 | $145.85 | $147.04 | $144.92 | $145.78 | 9,148,321 |
March 26 2025 | $152.89 | $153.03 | $146.56 | $147.80 | 13,222,520 |
March 25 2025 | $154.51 | $155.60 | $153.05 | $153.93 | 8,521,249 |
March 24 2025 | $156.34 | $156.61 | $154.03 | $154.87 | 7,848,332 |
March 21 2025 | $151.65 | $153.84 | $150.11 | $152.23 | 17,620,221 |
March 20 2025 | $151.58 | $154.49 | $150.82 | $152.72 | 7,051,615 |
March 19 2025 | $150.06 | $154.07 | $150.00 | $152.45 | 6,909,504 |
March 18 2025 | $152.37 | $152.42 | $148.63 | $149.45 | 9,402,508 |
March 17 2025 | $150.40 | $155.75 | $150.40 | $154.01 | 9,884,994 |
March 14 2025 | $148.92 | $150.88 | $147.88 | $149.27 | 9,329,964 |
March 13 2025 | $149.79 | $150.17 | $145.48 | $147.66 | 14,187,660 |
March 12 2025 | $146.23 | $152.23 | $145.01 | $150.89 | 15,373,850 |
March 11 2025 | $143.42 | $145.78 | $137.70 | $144.18 | 27,200,230 |
March 10 2025 | $150.53 | $152.52 | $146.80 | $148.79 | 21,486,051 |
March 07 2025 | $150.62 | $156.48 | $148.50 | $155.16 | 12,646,490 |
March 06 2025 | $157.16 | $157.16 | $149.73 | $150.94 | 12,321,250 |
March 05 2025 | $158.06 | $162.49 | $157.05 | $161.56 | 7,140,996 |
March 04 2025 | $159.22 | $159.76 | $153.52 | $157.47 | 13,171,900 |
March 03 2025 | $166.95 | $167.12 | $161.13 | $162.02 | 8,081,840 |
February 28 2025 | $163.11 | $166.15 | $160.81 | $166.06 | 12,843,290 |
February 27 2025 | $173.00 | $174.86 | $164.58 | $164.76 | 7,436,810 |
February 26 2025 | $170.98 | $173.87 | $169.13 | $172.47 | 6,915,115 |
February 25 2025 | $169.29 | $170.60 | $164.44 | $168.54 | 8,316,085 |
February 24 2025 | $173.57 | $174.17 | $164.66 | $169.96 | 10,639,050 |
