| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $171.69 | $172.08 | $168.10 | $170.94 | 53,875,900 |
April 29 2020 | $165.23 | $169.48 | $163.95 | $169.24 | 51,286,600 |
April 28 2020 | $167.49 | $167.56 | $161.57 | $161.97 | 34,392,700 |
April 27 2020 | $168.44 | $168.74 | $165.30 | $166.02 | 33,194,400 |
April 24 2020 | $164.12 | $166.51 | $162.83 | $166.50 | 34,277,600 |
April 23 2020 | $166.08 | $166.98 | $163.02 | $163.51 | 32,790,800 |
April 22 2020 | $163.48 | $165.97 | $162.94 | $165.51 | 34,620,200 |
April 21 2020 | $165.49 | $165.66 | $158.45 | $160.08 | 56,203,700 |
April 20 2020 | $168.48 | $170.50 | $166.92 | $166.98 | 36,669,600 |
April 17 2020 | $171.22 | $171.69 | $167.75 | $170.36 | 52,765,600 |
April 16 2020 | $166.26 | $169.10 | $164.92 | $168.87 | 50,479,600 |
April 15 2020 | $163.30 | $165.56 | $161.43 | $163.95 | 40,940,800 |
April 14 2020 | $161.20 | $165.73 | $160.25 | $165.68 | 52,874,300 |
April 13 2020 | $156.77 | $157.93 | $154.81 | $157.87 | 41,905,300 |
April 09 2020 | $158.68 | $159.65 | $155.79 | $157.52 | 51,385,100 |
April 08 2020 | $158.03 | $158.98 | $155.96 | $157.51 | 48,318,200 |
April 07 2020 | $161.76 | $162.16 | $155.73 | $155.95 | 62,769,000 |
April 06 2020 | $152.92 | $158.82 | $150.31 | $157.64 | 67,111,700 |
April 03 2020 | $147.94 | $150.12 | $145.17 | $146.73 | 41,243,300 |
April 02 2020 | $144.85 | $148.31 | $143.42 | $148.10 | 49,630,700 |
April 01 2020 | $145.94 | $150.47 | $143.86 | $145.09 | 57,969,900 |
