| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $534.96 | $535.58 | $505.18 | $507.10 | 2,968,024 |
April 28 2022 | $529.75 | $538.65 | $520.53 | $535.98 | 2,118,683 |
April 27 2022 | $529.58 | $536.65 | $526.40 | $527.57 | 2,261,581 |
April 26 2022 | $538.21 | $541.15 | $526.84 | $527.27 | 2,057,352 |
April 25 2022 | $543.02 | $543.04 | $527.05 | $541.02 | 3,154,501 |
April 22 2022 | $562.11 | $563.58 | $543.73 | $544.35 | 2,878,169 |
April 21 2022 | $578.23 | $580.03 | $562.87 | $563.43 | 2,027,947 |
April 20 2022 | $570.48 | $576.32 | $568.73 | $574.65 | 1,793,337 |
April 19 2022 | $555.44 | $566.37 | $554.15 | $565.87 | 2,327,834 |
April 18 2022 | $557.37 | $563.78 | $551.87 | $554.27 | 2,161,925 |
April 14 2022 | $563.47 | $567.75 | $558.96 | $562.14 | 2,206,167 |
April 13 2022 | $554.60 | $565.10 | $554.60 | $562.81 | 2,211,841 |
April 12 2022 | $558.62 | $563.42 | $551.07 | $553.55 | 2,141,958 |
April 11 2022 | $570.14 | $572.25 | $554.92 | $556.70 | 2,792,714 |
April 08 2022 | $577.37 | $578.91 | $569.13 | $571.33 | 3,230,210 |
April 07 2022 | $563.95 | $582.98 | $560.61 | $578.96 | 4,804,249 |
April 06 2022 | $546.57 | $558.73 | $543.08 | $556.81 | 2,646,237 |
April 05 2022 | $545.19 | $556.04 | $544.73 | $547.79 | 1,826,816 |
April 04 2022 | $546.48 | $551.96 | $544.13 | $547.61 | 2,202,421 |
April 01 2022 | $549.76 | $555.10 | $544.93 | $548.03 | 1,933,507 |