| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $137.83 | $141.07 | $137.46 | $139.14 | 1,531,800 |
April 29 2024 | $138.64 | $140.04 | $137.45 | $138.96 | 1,175,600 |
April 26 2024 | $136.97 | $139.23 | $136.42 | $136.90 | 969,000 |
April 25 2024 | $135.86 | $138.12 | $135.13 | $136.67 | 1,845,400 |
April 24 2024 | $138.12 | $139.64 | $136.50 | $138.53 | 1,505,400 |
April 23 2024 | $136.27 | $138.77 | $135.98 | $138.31 | 1,349,800 |
April 22 2024 | $136.98 | $137.22 | $134.35 | $135.96 | 1,598,200 |
April 19 2024 | $135.09 | $136.26 | $134.43 | $135.47 | 1,489,800 |
April 18 2024 | $137.32 | $139.63 | $135.58 | $135.63 | 1,555,400 |
April 17 2024 | $138.00 | $139.65 | $135.45 | $136.36 | 1,405,200 |
April 16 2024 | $138.33 | $140.16 | $134.91 | $136.54 | 2,462,200 |
April 15 2024 | $144.06 | $144.06 | $138.67 | $139.43 | 2,180,800 |
April 12 2024 | $141.80 | $142.47 | $138.58 | $139.59 | 1,595,400 |
April 11 2024 | $143.90 | $144.14 | $141.30 | $142.30 | 1,719,600 |
April 10 2024 | $145.41 | $145.81 | $140.99 | $141.71 | 2,619,000 |
April 09 2024 | $149.13 | $150.89 | $148.14 | $149.32 | 1,336,400 |
April 08 2024 | $150.09 | $150.75 | $148.68 | $148.96 | 1,407,800 |
April 05 2024 | $147.87 | $149.55 | $147.39 | $149.52 | 1,082,400 |
April 04 2024 | $150.43 | $151.09 | $147.06 | $148.06 | 1,571,000 |
April 03 2024 | $149.71 | $150.61 | $147.67 | $149.31 | 1,865,600 |
April 02 2024 | $151.15 | $151.28 | $147.51 | $149.95 | 1,822,000 |
April 01 2024 | $152.92 | $154.53 | $151.80 | $152.19 | 2,015,800 |