| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $87.89 | $91.49 | $84.15 | $86.77 | 629,318,000 |
November 2020 | $80.64 | $90.05 | $80.04 | $87.21 | 700,708,000 |
October 2020 | $73.52 | $83.56 | $71.13 | $80.29 | 785,084,000 |
September 2020 | $81.06 | $85.85 | $69.67 | $72.79 | 811,352,000 |
August 2020 | $73.63 | $82.18 | $72.25 | $80.94 | 756,618,000 |
July 2020 | $69.89 | $78.61 | $69.83 | $73.45 | 704,940,000 |
June 2020 | $70.25 | $73.10 | $66.72 | $70.02 | 776,568,000 |
May 2020 | $65.80 | $71.37 | $64.34 | $70.78 | 637,326,000 |
April 2020 | $55.57 | $67.36 | $53.48 | $66.80 | 926,702,000 |
March 2020 | $66.95 | $69.85 | $50.20 | $57.60 | 1,427,842,000 |
February 2020 | $72.41 | $75.89 | $62.95 | $66.34 | 741,612,000 |
January 2020 | $66.45 | $74.46 | $66.45 | $71.04 | 673,832,000 |
December 2019 | $64.44 | $67.61 | $63.35 | $66.22 | 547,142,000 |
November 2019 | $62.66 | $66.15 | $62.43 | $64.64 | 498,474,000 |
October 2019 | $60.38 | $64.36 | $57.58 | $62.41 | 575,166,000 |
September 2019 | $58.30 | $61.83 | $57.61 | $60.38 | 537,988,000 |
August 2019 | $60.13 | $61.13 | $56.47 | $58.85 | 577,648,000 |
July 2019 | $54.38 | $62.68 | $54.17 | $60.26 | 658,972,000 |
June 2019 | $52.78 | $55.68 | $50.77 | $53.54 | 681,936,000 |
May 2019 | $58.85 | $58.98 | $54.49 | $54.66 | 666,348,000 |
April 2019 | $58.65 | $63.86 | $58.20 | $58.87 | 557,104,000 |
March 2019 | $55.72 | $61.01 | $55.64 | $58.12 | 632,186,000 |
February 2019 | $55.10 | $56.81 | $53.79 | $55.47 | 578,654,000 |
January 2019 | $50.35 | $55.34 | $50.23 | $55.29 | 614,280,000 |
December 2018 | $55.63 | $55.70 | $48.05 | $51.29 | 805,152,000 |