| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $554.84 | $562.14 | $551.78 | $552.10 | 3,439,800 |
March 30 2022 | $547.41 | $554.40 | $545.14 | $552.70 | 2,086,500 |
March 29 2022 | $544.58 | $547.66 | $541.25 | $546.48 | 2,005,400 |
March 28 2022 | $533.78 | $541.95 | $530.68 | $541.90 | 2,056,100 |
March 25 2022 | $536.73 | $537.32 | $527.54 | $532.79 | 1,974,900 |
March 24 2022 | $532.60 | $535.24 | $526.57 | $535.10 | 1,614,200 |
March 23 2022 | $533.98 | $537.57 | $529.15 | $531.17 | 1,546,800 |
March 22 2022 | $533.99 | $537.24 | $529.55 | $536.35 | 1,777,500 |
March 21 2022 | $537.04 | $543.38 | $528.13 | $532.62 | 3,136,900 |
March 18 2022 | $530.16 | $539.35 | $526.85 | $538.20 | 3,597,800 |
March 17 2022 | $520.94 | $530.36 | $520.80 | $529.99 | 1,974,200 |
March 16 2022 | $522.08 | $528.87 | $509.35 | $520.98 | 3,017,200 |
March 15 2022 | $508.14 | $521.42 | $506.15 | $519.96 | 2,547,900 |
March 14 2022 | $506.01 | $513.24 | $501.95 | $504.26 | 1,950,000 |
March 11 2022 | $514.49 | $520.27 | $504.72 | $505.67 | 1,735,100 |
March 10 2022 | $501.54 | $512.33 | $496.77 | $510.75 | 1,777,700 |
March 09 2022 | $505.86 | $508.97 | $494.44 | $505.89 | 2,789,700 |
March 08 2022 | $504.52 | $517.47 | $500.87 | $501.78 | 3,649,700 |
March 07 2022 | $501.86 | $522.80 | $501.84 | $506.73 | 3,896,900 |
March 04 2022 | $498.08 | $508.07 | $490.68 | $503.83 | 4,417,900 |
March 03 2022 | $512.45 | $516.74 | $507.70 | $511.07 | 3,851,800 |
March 02 2022 | $502.39 | $511.11 | $498.34 | $506.23 | 2,571,500 |
March 01 2022 | $498.04 | $507.53 | $497.78 | $501.37 | 2,316,000 |
