| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $79.21 | $80.12 | $78.76 | $79.37 | 9,371,400 |
April 29 2020 | $81.94 | $83.21 | $79.97 | $80.18 | 9,461,400 |
April 28 2020 | $82.44 | $82.59 | $80.69 | $80.85 | 5,145,400 |
April 27 2020 | $80.47 | $81.82 | $79.49 | $81.37 | 6,875,100 |
April 24 2020 | $80.93 | $81.14 | $79.80 | $80.46 | 4,450,100 |
April 23 2020 | $80.98 | $81.51 | $79.45 | $79.53 | 5,343,500 |
April 22 2020 | $79.19 | $81.43 | $78.68 | $80.82 | 6,463,000 |
April 21 2020 | $78.29 | $79.12 | $77.47 | $77.57 | 6,597,000 |
April 20 2020 | $80.51 | $81.43 | $79.68 | $80.03 | 7,244,400 |
April 17 2020 | $81.03 | $82.17 | $80.45 | $81.86 | 8,111,400 |
April 16 2020 | $77.78 | $78.78 | $76.98 | $78.57 | 9,373,800 |
April 15 2020 | $77.27 | $78.19 | $76.21 | $77.43 | 8,053,900 |
April 14 2020 | $78.25 | $79.91 | $77.83 | $79.64 | 6,397,200 |
April 13 2020 | $78.12 | $78.29 | $76.61 | $76.90 | 5,077,600 |
April 09 2020 | $78.93 | $79.56 | $77.53 | $79.02 | 7,773,600 |
April 08 2020 | $77.12 | $78.09 | $76.12 | $77.66 | 6,642,700 |
April 07 2020 | $80.76 | $80.91 | $76.51 | $76.62 | 10,468,100 |
April 06 2020 | $74.58 | $77.43 | $73.94 | $77.05 | 11,266,500 |
April 03 2020 | $72.25 | $72.65 | $70.93 | $71.80 | 8,476,900 |
April 02 2020 | $71.93 | $74.29 | $70.25 | $72.96 | 12,731,300 |
April 01 2020 | $72.37 | $73.91 | $71.50 | $72.14 | 9,771,300 |