| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $164.04 | $178.39 | $154.56 | $173.92 | 2,444,766,700 |
November 2021 | $145.72 | $162.30 | $144.45 | $161.90 | 1,691,029,000 |
October 2021 | $138.78 | $149.80 | $135.23 | $146.51 | 1,565,079,200 |
September 2021 | $149.47 | $153.80 | $138.17 | $138.39 | 1,797,835,100 |
August 2021 | $142.93 | $150.12 | $141.32 | $148.49 | 1,461,542,800 |
July 2021 | $133.40 | $146.48 | $132.58 | $142.44 | 1,919,035,100 |
June 2021 | $122.15 | $134.19 | $120.24 | $133.75 | 1,606,590,000 |
May 2021 | $128.73 | $130.71 | $119.38 | $121.69 | 1,711,934,900 |
April 2021 | $120.56 | $133.63 | $119.42 | $128.16 | 1,889,857,500 |
March 2021 | $120.64 | $125.49 | $113.29 | $119.08 | 2,650,418,200 |
February 2021 | $130.20 | $134.42 | $115.42 | $118.22 | 1,833,855,600 |
January 2021 | $129.98 | $141.24 | $123.02 | $128.46 | 2,240,262,000 |
December 2020 | $117.80 | $135.11 | $116.82 | $129.17 | 2,322,189,600 |
November 2020 | $106.03 | $118.75 | $104.29 | $115.89 | 2,123,077,300 |
October 2020 | $114.32 | $121.85 | $104.68 | $105.79 | 2,894,666,500 |
September 2020 | $129.01 | $134.09 | $100.19 | $112.54 | 3,885,245,100 |
August 2020 | $104.96 | $127.30 | $104.66 | $125.40 | 4,070,061,100 |
July 2020 | $88.54 | $103.23 | $86.47 | $103.08 | 3,020,283,200 |
June 2020 | $77.06 | $90.30 | $76.93 | $88.47 | 3,243,375,600 |
May 2020 | $69.23 | $78.63 | $69.13 | $77.10 | 2,805,936,000 |
April 2020 | $59.62 | $71.23 | $57.29 | $71.06 | 3,265,299,200 |
March 2020 | $68.27 | $73.52 | $51.42 | $61.50 | 6,280,072,400 |
February 2020 | $73.42 | $79.14 | $62.00 | $66.11 | 3,019,279,200 |
January 2020 | $71.48 | $79.10 | $70.63 | $74.68 | 2,934,370,400 |
December 2019 | $64.49 | $70.93 | $61.84 | $70.85 | 2,388,794,800 |
