| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 12 2025 14:30 | $114.66 | $115.22 | $112.88 | $113.14 | 6,920,225 |
March 12 2025 13:30 | $114.10 | $116.76 | $113.92 | $115.78 | 16,203,255 |
March 11 2025 19:30 | $110.81 | $111.03 | $108.64 | $108.74 | 5,290,696 |
March 11 2025 18:30 | $110.45 | $112.23 | $109.99 | $111.73 | 5,236,344 |
March 11 2025 17:30 | $107.56 | $109.93 | $107.46 | $109.87 | 3,524,652 |
March 11 2025 16:30 | $108.84 | $109.40 | $107.86 | $108.33 | 2,842,300 |
March 11 2025 15:30 | $108.87 | $110.60 | $108.34 | $108.59 | 5,077,360 |
March 11 2025 14:30 | $106.29 | $108.40 | $104.78 | $108.32 | 8,335,888 |
March 11 2025 13:30 | $106.99 | $110.99 | $106.26 | $109.14 | 13,099,440 |
March 10 2025 19:30 | $106.65 | $107.91 | $106.30 | $107.02 | 2,359,695 |
March 10 2025 18:30 | $106.78 | $107.19 | $105.46 | $105.51 | 1,028,910 |
March 10 2025 17:30 | $107.07 | $107.21 | $106.24 | $106.33 | 1,064,224 |
March 10 2025 16:30 | $108.11 | $108.85 | $106.94 | $107.13 | 1,089,378 |
March 10 2025 15:30 | $107.13 | $107.76 | $106.85 | $106.98 | 265,044 |
March 07 2025 21:00 | $112.69 | $112.69 | $112.69 | $112.69 | — |
March 07 2025 20:30 | $112.60 | $113.10 | $111.04 | $112.73 | 29,030,527 |
March 07 2025 19:30 | $112.26 | $112.92 | $111.30 | $112.61 | 32,459,442 |
March 07 2025 18:30 | $110.53 | $112.52 | $110.33 | $112.25 | 34,597,993 |
March 07 2025 17:30 | $109.00 | $111.29 | $108.70 | $110.51 | 45,996,375 |
March 07 2025 16:30 | $109.71 | $110.00 | $107.56 | $109.01 | 51,020,128 |
March 07 2025 15:30 | $111.02 | $111.79 | $109.51 | $109.70 | 54,624,751 |
March 07 2025 14:30 | $111.18 | $113.48 | $110.73 | $111.04 | 76,024,664 |
March 06 2025 21:00 | $110.57 | $110.57 | $110.57 | $110.57 | — |
March 06 2025 20:30 | $111.09 | $111.50 | $110.41 | $110.58 | 30,010,571 |
March 06 2025 19:30 | $110.52 | $112.22 | $110.22 | $111.10 | 39,231,805 |
