| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $491.05 | $491.10 | $483.39 | $483.82 | 15,212,760 |
March 27 2024 | $497.49 | $498.07 | $486.30 | $492.06 | 9,989,676 |
March 26 2024 | $503.29 | $508.15 | $493.41 | $494.09 | 11,205,380 |
March 25 2024 | $503.95 | $505.38 | $498.42 | $501.19 | 8,380,617 |
March 22 2024 | $505.16 | $508.12 | $502.51 | $507.73 | 8,120,593 |
March 21 2024 | $512.84 | $513.17 | $504.17 | $505.91 | 9,712,549 |
March 20 2024 | $497.68 | $506.35 | $493.37 | $503.68 | 11,711,100 |
March 19 2024 | $486.40 | $494.82 | $479.53 | $494.44 | 10,903,090 |
March 18 2024 | $490.12 | $495.61 | $485.04 | $495.17 | 11,755,250 |
March 15 2024 | $487.23 | $490.04 | $479.55 | $482.34 | 29,153,580 |
March 14 2024 | $498.44 | $499.53 | $486.39 | $490.04 | 12,620,010 |
March 13 2024 | $493.59 | $499.16 | $489.25 | $493.77 | 12,090,660 |
March 12 2024 | $491.47 | $500.48 | $482.97 | $497.93 | 15,448,230 |
March 11 2024 | $495.20 | $495.51 | $474.27 | $481.83 | 20,428,270 |
March 08 2024 | $512.32 | $521.67 | $497.54 | $504.11 | 18,597,061 |
March 07 2024 | $501.45 | $517.96 | $499.56 | $510.33 | 18,586,439 |
March 06 2024 | $495.82 | $501.14 | $492.50 | $494.29 | 11,757,930 |
March 05 2024 | $493.20 | $493.78 | $486.12 | $488.44 | 15,325,300 |
March 04 2024 | $501.17 | $502.59 | $494.62 | $496.38 | 12,324,140 |
March 01 2024 | $490.32 | $502.42 | $490.06 | $500.47 | 15,884,880 |
February 29 2024 | $486.66 | $489.91 | $480.86 | $488.35 | 17,732,051 |
February 28 2024 | $483.24 | $489.27 | $481.00 | $482.26 | 12,715,490 |
February 27 2024 | $478.23 | $485.50 | $478.18 | $485.28 | 10,809,600 |
February 26 2024 | $481.71 | $484.37 | $478.85 | $479.99 | 12,101,420 |
February 23 2024 | $486.28 | $492.56 | $480.59 | $482.27 | 18,374,289 |
