| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $538.67 | $539.30 | $508.68 | $510.62 | 2,968,000 |
April 28 2022 | $533.43 | $542.39 | $524.14 | $539.70 | 2,118,700 |
April 27 2022 | $533.25 | $540.38 | $530.05 | $531.23 | 2,261,600 |
April 26 2022 | $541.94 | $544.90 | $530.49 | $530.92 | 2,057,400 |
April 25 2022 | $546.79 | $546.81 | $530.70 | $544.78 | 3,154,500 |
April 22 2022 | $566.01 | $567.49 | $547.50 | $548.13 | 2,878,200 |
April 21 2022 | $582.24 | $584.06 | $566.77 | $567.34 | 2,027,900 |
April 20 2022 | $574.44 | $580.32 | $572.67 | $578.64 | 1,793,300 |
April 19 2022 | $559.29 | $570.30 | $558.00 | $569.79 | 2,327,800 |
April 18 2022 | $561.24 | $567.69 | $555.70 | $558.12 | 2,161,900 |
April 14 2022 | $567.38 | $571.69 | $562.84 | $566.04 | 2,206,200 |
April 13 2022 | $558.45 | $569.02 | $558.45 | $566.72 | 2,211,800 |
April 12 2022 | $562.50 | $567.33 | $554.89 | $557.39 | 2,142,000 |
April 11 2022 | $574.10 | $576.22 | $558.77 | $560.56 | 2,792,700 |
April 08 2022 | $581.37 | $582.93 | $573.08 | $575.30 | 3,230,200 |
April 07 2022 | $567.87 | $587.02 | $564.50 | $582.98 | 4,804,200 |
April 06 2022 | $550.36 | $562.60 | $546.85 | $560.68 | 2,646,200 |
April 05 2022 | $548.98 | $559.90 | $548.51 | $551.60 | 1,826,800 |
April 04 2022 | $550.27 | $555.79 | $547.90 | $551.41 | 2,201,800 |
April 01 2022 | $553.57 | $558.95 | $548.71 | $551.84 | 1,933,500 |
