| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $221.51 | $243.10 | $220.02 | $241.62 | 58,776,500 |
November 2021 | $220.32 | $231.07 | $219.88 | $220.46 | 51,361,500 |
October 2021 | $217.88 | $224.04 | $211.66 | $220.10 | 57,991,500 |
September 2021 | $213.22 | $223.10 | $211.49 | $216.12 | 55,922,700 |
August 2021 | $217.73 | $218.12 | $207.76 | $212.85 | 45,210,000 |
July 2021 | $206.29 | $220.24 | $201.85 | $216.37 | 53,633,300 |
June 2021 | $210.37 | $212.00 | $203.99 | $205.92 | 52,582,400 |
May 2021 | $210.99 | $211.16 | $201.76 | $208.51 | 49,485,700 |
April 2021 | $199.19 | $209.49 | $197.95 | $209.30 | 52,201,900 |
March 2021 | $183.83 | $202.03 | $179.73 | $198.72 | 84,406,200 |
February 2021 | $183.70 | $191.48 | $182.05 | $182.76 | 57,318,600 |
January 2021 | $189.00 | $190.43 | $178.97 | $183.14 | 64,196,200 |
December 2020 | $192.87 | $192.91 | $181.68 | $189.08 | 72,822,200 |
November 2020 | $189.10 | $199.58 | $181.47 | $191.60 | 69,778,000 |
October 2020 | $194.10 | $203.14 | $183.87 | $186.58 | 53,954,900 |
September 2020 | $184.68 | $198.59 | $184.46 | $192.26 | 63,009,500 |
August 2020 | $169.23 | $188.72 | $168.59 | $187.03 | 56,770,700 |
July 2020 | $161.06 | $176.36 | $159.03 | $169.19 | 67,343,400 |
June 2020 | $162.60 | $176.55 | $155.78 | $160.65 | 85,778,100 |
May 2020 | $159.17 | $164.94 | $145.20 | $162.26 | 80,304,100 |
April 2020 | $138.60 | $164.72 | $134.09 | $162.25 | 106,538,600 |
March 2020 | $167.66 | $179.21 | $107.47 | $143.04 | 179,708,700 |
February 2020 | $184.83 | $187.75 | $163.34 | $167.97 | 69,371,600 |
January 2020 | $170.22 | $186.64 | $170.06 | $183.95 | 77,468,400 |
December 2019 | $167.97 | $171.08 | $165.36 | $169.89 | 60,538,400 |