| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $81.04 | $83.44 | $79.78 | $79.94 | 2,933,200 |
April 29 2024 | $78.99 | $79.79 | $78.66 | $78.99 | 2,063,900 |
April 26 2024 | $78.72 | $79.18 | $77.92 | $78.50 | 1,903,800 |
April 25 2024 | $76.38 | $77.91 | $76.13 | $77.71 | 1,596,500 |
April 24 2024 | $76.31 | $77.13 | $75.88 | $76.78 | 1,602,300 |
April 23 2024 | $76.76 | $78.49 | $76.51 | $76.56 | 1,154,900 |
April 22 2024 | $75.98 | $77.61 | $75.12 | $77.37 | 1,036,900 |
April 19 2024 | $74.45 | $75.85 | $74.17 | $75.65 | 1,084,300 |
April 18 2024 | $74.77 | $75.07 | $74.17 | $74.92 | 593,000 |
April 17 2024 | $74.88 | $75.02 | $74.07 | $74.45 | 889,900 |
April 16 2024 | $75.11 | $75.49 | $73.78 | $74.98 | 998,800 |
April 15 2024 | $76.26 | $76.67 | $73.33 | $74.22 | 1,338,200 |
April 12 2024 | $76.82 | $77.46 | $74.88 | $75.30 | 1,110,700 |
April 11 2024 | $77.43 | $77.88 | $76.94 | $77.45 | 802,200 |
April 10 2024 | $76.97 | $77.63 | $76.40 | $77.44 | 961,700 |
April 09 2024 | $75.32 | $78.48 | $75.21 | $78.47 | 1,388,000 |
April 08 2024 | $75.48 | $75.88 | $74.71 | $74.99 | 736,300 |
April 05 2024 | $75.33 | $75.99 | $75.23 | $75.29 | 608,700 |
April 04 2024 | $75.89 | $76.75 | $75.28 | $75.49 | 584,500 |
April 03 2024 | $75.68 | $76.35 | $74.90 | $75.41 | 756,100 |
April 02 2024 | $77.07 | $77.20 | $75.95 | $76.12 | 803,700 |
April 01 2024 | $77.21 | $77.41 | $76.82 | $77.25 | 654,000 |