| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $64.31 | $70.74 | $61.67 | $70.66 | 2,388,794,800 |
November 2019 | $59.87 | $64.49 | $59.77 | $64.31 | 1,793,326,000 |
October 2019 | $54.00 | $59.92 | $51.61 | $59.68 | 2,433,210,800 |
September 2019 | $49.52 | $54.32 | $48.99 | $53.73 | 2,170,268,400 |
August 2019 | $51.12 | $52.11 | $46.03 | $50.08 | 2,724,326,400 |
July 2019 | $48.56 | $52.91 | $47.42 | $50.92 | 1,895,406,800 |
June 2019 | $41.97 | $48.17 | $40.69 | $47.30 | 2,060,874,800 |
May 2019 | $49.97 | $51.26 | $41.82 | $41.84 | 2,957,826,400 |
April 2019 | $45.63 | $49.63 | $44.85 | $47.78 | 2,024,470,800 |
March 2019 | $41.49 | $47.07 | $40.35 | $45.22 | 2,603,925,600 |
February 2019 | $39.58 | $41.87 | $39.34 | $41.22 | 1,890,162,400 |
January 2019 | $36.72 | $40.06 | $33.66 | $39.46 | 3,312,349,600 |
December 2018 | $43.73 | $43.84 | $34.75 | $37.39 | 3,595,690,000 |
November 2018 | $51.75 | $52.53 | $40.36 | $42.33 | 3,845,305,600 |
October 2018 | $53.85 | $55.15 | $48.69 | $51.70 | 3,158,994,000 |
September 2018 | $53.96 | $54.26 | $50.86 | $53.33 | 2,715,888,000 |
August 2018 | $46.88 | $54.07 | $46.45 | $53.77 | 2,801,275,600 |
July 2018 | $43.27 | $46.13 | $43.18 | $44.80 | 1,574,765,600 |
June 2018 | $44.26 | $45.72 | $42.55 | $43.58 | 2,110,498,000 |
May 2018 | $39.02 | $44.74 | $38.76 | $43.99 | 2,483,905,200 |
April 2018 | $39.08 | $41.96 | $37.67 | $38.75 | 2,664,617,200 |
March 2018 | $41.87 | $43.03 | $38.68 | $39.35 | 2,854,910,800 |
February 2018 | $39.04 | $42.36 | $35.23 | $41.77 | 3,711,577,200 |
January 2018 | $39.74 | $42.06 | $38.47 | $39.10 | 2,638,717,600 |
December 2017 | $39.69 | $41.39 | $38.88 | $39.52 | 2,124,735,200 |