| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 19 2025 19:30 | $143.71 | $144.70 | $143.35 | $143.45 | 187,554 |
March 19 2025 18:30 | $143.13 | $145.02 | $143.13 | $144.95 | 185,625 |
March 19 2025 17:30 | $141.82 | $142.57 | $141.45 | $142.34 | 47,460 |
March 19 2025 16:30 | $141.92 | $142.59 | $141.74 | $142.22 | 89,814 |
March 19 2025 15:30 | $141.81 | $142.64 | $141.63 | $142.57 | 51,525 |
March 19 2025 14:30 | $140.33 | $141.12 | $140.14 | $141.00 | 26,226 |
March 19 2025 13:30 | $138.07 | $140.45 | $136.50 | $140.27 | 41,832 |
March 18 2025 19:30 | $137.54 | $137.80 | $137.02 | $137.40 | 57,268 |
March 18 2025 18:30 | $137.08 | $137.75 | $137.00 | $137.41 | 15,136 |
March 18 2025 17:30 | $137.58 | $138.13 | $136.99 | $137.10 | 18,312 |
March 18 2025 16:30 | $137.86 | $138.00 | $137.13 | $137.56 | 13,588 |
March 18 2025 15:30 | $136.40 | $136.75 | $136.33 | $136.53 | 6,580 |
March 18 2025 14:30 | $138.70 | $138.70 | $136.41 | $136.41 | 22,628 |
March 18 2025 13:30 | $138.85 | $139.40 | $137.73 | $138.32 | 40,978 |
March 17 2025 19:30 | $140.05 | $140.18 | $138.68 | $138.68 | 71,510 |
March 17 2025 18:30 | $138.86 | $139.83 | $138.86 | $139.78 | 23,068 |
March 17 2025 17:30 | $138.25 | $138.75 | $138.02 | $138.47 | 19,348 |
March 17 2025 16:30 | $137.40 | $138.08 | $137.30 | $138.02 | 16,072 |
March 17 2025 15:30 | $137.36 | $138.17 | $136.89 | $138.17 | 13,244 |
March 17 2025 14:30 | $135.53 | $137.00 | $135.31 | $136.91 | 30,165 |
March 17 2025 13:30 | $134.32 | $136.41 | $133.66 | $135.56 | 18,884 |
March 14 2025 20:00 | $134.32 | $134.32 | $134.32 | $134.32 | — |
March 14 2025 19:30 | $133.89 | $134.65 | $133.21 | $134.29 | 629,411 |
March 14 2025 18:30 | $133.68 | $134.34 | $133.61 | $133.89 | 288,565 |
March 14 2025 17:30 | $134.04 | $134.29 | $133.41 | $133.59 | 213,209 |
