| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $64.37 | $70.80 | $61.72 | $70.72 | 2,388,794,800 |
November 2019 | $59.92 | $64.54 | $59.83 | $64.36 | 1,793,326,000 |
October 2019 | $54.04 | $59.97 | $51.66 | $59.73 | 2,433,210,800 |
September 2019 | $49.57 | $54.37 | $49.04 | $53.78 | 2,170,268,400 |
August 2019 | $51.17 | $52.15 | $46.07 | $50.12 | 2,724,326,400 |
July 2019 | $48.60 | $52.95 | $47.46 | $50.96 | 1,895,406,800 |
June 2019 | $42.00 | $48.22 | $40.73 | $47.34 | 2,060,874,800 |
May 2019 | $50.01 | $51.31 | $41.86 | $41.88 | 2,957,826,400 |
April 2019 | $45.66 | $49.68 | $44.89 | $47.82 | 2,024,470,800 |
March 2019 | $41.53 | $47.11 | $40.39 | $45.26 | 2,603,925,600 |
February 2019 | $39.61 | $41.91 | $39.37 | $41.26 | 1,890,162,400 |
January 2019 | $36.75 | $40.10 | $33.69 | $39.49 | 3,312,349,600 |
December 2018 | $43.77 | $43.88 | $34.78 | $37.43 | 3,595,690,000 |
November 2018 | $51.79 | $52.58 | $40.40 | $42.37 | 3,845,305,600 |
October 2018 | $53.90 | $55.20 | $48.73 | $51.75 | 3,158,994,000 |
September 2018 | $54.01 | $54.30 | $50.91 | $53.37 | 2,715,888,000 |
August 2018 | $46.92 | $54.11 | $46.49 | $53.82 | 2,801,275,600 |
July 2018 | $43.31 | $46.17 | $43.22 | $44.84 | 1,574,765,600 |
June 2018 | $44.29 | $45.76 | $42.58 | $43.61 | 2,110,498,000 |
May 2018 | $39.06 | $44.78 | $38.79 | $44.03 | 2,483,905,200 |
April 2018 | $39.11 | $42.00 | $37.70 | $38.79 | 2,664,617,200 |
March 2018 | $41.91 | $43.07 | $38.71 | $39.38 | 2,854,910,800 |
February 2018 | $39.08 | $42.39 | $35.26 | $41.81 | 3,711,577,200 |
January 2018 | $39.78 | $42.10 | $38.50 | $39.14 | 2,638,717,600 |
December 2017 | $39.73 | $41.42 | $38.91 | $39.56 | 2,124,735,200 |