| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $146.25 | $147.93 | $144.44 | $145.72 | 4,175,800 |
April 29 2020 | $148.66 | $148.92 | $145.75 | $146.21 | 3,240,700 |
April 28 2020 | $151.66 | $152.64 | $147.56 | $148.23 | 3,270,200 |
April 27 2020 | $154.54 | $155.01 | $151.45 | $151.99 | 3,210,300 |
April 24 2020 | $152.66 | $155.39 | $151.35 | $153.53 | 4,414,000 |
April 23 2020 | $148.11 | $153.18 | $145.12 | $150.71 | 5,692,900 |
April 22 2020 | $145.69 | $148.21 | $144.71 | $147.67 | 3,278,000 |
April 21 2020 | $146.45 | $146.81 | $142.68 | $143.86 | 4,270,200 |
April 20 2020 | $147.60 | $150.96 | $146.63 | $148.69 | 2,562,200 |
April 17 2020 | $146.46 | $148.58 | $144.20 | $148.22 | 3,709,900 |
April 16 2020 | $144.07 | $146.62 | $143.23 | $145.81 | 3,512,900 |
April 15 2020 | $140.35 | $144.55 | $139.94 | $142.46 | 3,614,400 |
April 14 2020 | $138.79 | $142.81 | $135.74 | $142.39 | 3,809,600 |
April 13 2020 | $136.61 | $138.13 | $134.64 | $136.09 | 2,289,000 |
April 09 2020 | $136.17 | $137.96 | $135.27 | $137.32 | 4,415,300 |
April 08 2020 | $133.86 | $138.76 | $132.40 | $137.79 | 4,006,600 |
April 07 2020 | $134.87 | $136.45 | $131.97 | $133.70 | 3,900,600 |
April 06 2020 | $134.06 | $135.22 | $132.21 | $133.44 | 4,159,900 |
April 03 2020 | $132.79 | $136.26 | $130.47 | $131.60 | 4,013,200 |
April 02 2020 | $127.54 | $134.56 | $125.36 | $133.98 | 4,725,000 |
April 01 2020 | $126.27 | $129.28 | $125.31 | $128.55 | 3,297,900 |
