| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $164.20 | $178.56 | $154.71 | $174.09 | 2,444,766,700 |
November 2021 | $145.86 | $162.45 | $144.59 | $162.06 | 1,691,029,000 |
October 2021 | $138.92 | $149.95 | $135.36 | $146.65 | 1,565,079,200 |
September 2021 | $149.62 | $153.95 | $138.30 | $138.52 | 1,797,835,100 |
August 2021 | $143.07 | $150.26 | $141.46 | $148.64 | 1,461,542,800 |
July 2021 | $133.53 | $146.63 | $132.71 | $142.58 | 1,919,035,100 |
June 2021 | $122.27 | $134.32 | $120.36 | $133.88 | 1,606,590,000 |
May 2021 | $128.85 | $130.83 | $119.50 | $121.81 | 1,711,934,900 |
April 2021 | $120.67 | $133.76 | $119.53 | $128.29 | 1,889,857,500 |
March 2021 | $120.76 | $125.61 | $113.40 | $119.20 | 2,650,418,200 |
February 2021 | $130.33 | $134.55 | $115.53 | $118.33 | 1,833,855,600 |
January 2021 | $130.10 | $141.38 | $123.14 | $128.58 | 2,240,262,000 |
December 2020 | $117.91 | $135.24 | $116.94 | $129.29 | 2,322,189,600 |
November 2020 | $106.13 | $118.87 | $104.39 | $116.00 | 2,123,077,300 |
October 2020 | $114.43 | $121.97 | $104.78 | $105.89 | 2,894,666,500 |
September 2020 | $129.14 | $134.22 | $100.29 | $112.65 | 3,885,245,100 |
August 2020 | $105.06 | $127.43 | $104.76 | $125.52 | 4,070,061,100 |
July 2020 | $88.63 | $103.33 | $86.56 | $103.18 | 3,020,283,200 |
June 2020 | $77.13 | $90.39 | $77.00 | $88.55 | 3,243,375,600 |
May 2020 | $69.30 | $78.71 | $69.20 | $77.18 | 2,805,936,000 |
April 2020 | $59.67 | $71.30 | $57.35 | $71.13 | 3,265,299,200 |
March 2020 | $68.34 | $73.59 | $51.47 | $61.56 | 6,280,072,400 |
February 2020 | $73.49 | $79.22 | $62.06 | $66.18 | 3,019,279,200 |
January 2020 | $71.55 | $79.18 | $70.70 | $74.75 | 2,934,370,400 |
December 2019 | $64.55 | $71.00 | $61.90 | $70.92 | 2,388,794,800 |
