| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $163.73 | $178.06 | $154.27 | $173.60 | 2,444,766,700 |
November 2021 | $145.45 | $161.99 | $144.18 | $161.60 | 1,691,029,000 |
October 2021 | $138.52 | $149.53 | $134.98 | $146.24 | 1,565,079,200 |
September 2021 | $149.19 | $153.52 | $137.91 | $138.13 | 1,797,835,100 |
August 2021 | $142.66 | $149.84 | $141.06 | $148.22 | 1,461,542,800 |
July 2021 | $133.15 | $146.21 | $132.33 | $142.18 | 1,919,035,100 |
June 2021 | $121.92 | $133.94 | $120.02 | $133.50 | 1,606,590,000 |
May 2021 | $128.49 | $130.46 | $119.16 | $121.46 | 1,711,934,900 |
April 2021 | $120.33 | $133.38 | $119.19 | $127.92 | 1,889,857,500 |
March 2021 | $120.42 | $125.26 | $113.08 | $118.86 | 2,650,418,200 |
February 2021 | $129.96 | $134.17 | $115.21 | $118.00 | 1,833,855,600 |
January 2021 | $129.73 | $140.98 | $122.80 | $128.22 | 2,240,262,000 |
December 2020 | $117.58 | $134.85 | $116.61 | $128.93 | 2,322,189,600 |
November 2020 | $105.83 | $118.53 | $104.10 | $115.67 | 2,123,077,300 |
October 2020 | $114.11 | $121.63 | $104.49 | $105.59 | 2,894,666,500 |
September 2020 | $128.77 | $133.84 | $100.00 | $112.33 | 3,885,245,100 |
August 2020 | $104.76 | $127.07 | $104.46 | $125.17 | 4,070,061,100 |
July 2020 | $88.38 | $103.03 | $86.31 | $102.88 | 3,020,283,200 |
June 2020 | $76.91 | $90.14 | $76.78 | $88.30 | 3,243,375,600 |
May 2020 | $69.10 | $78.48 | $69.01 | $76.96 | 2,805,936,000 |
April 2020 | $59.51 | $71.10 | $57.19 | $70.92 | 3,265,299,200 |
March 2020 | $68.14 | $73.39 | $51.32 | $61.39 | 6,280,072,400 |
February 2020 | $73.29 | $78.99 | $61.89 | $65.99 | 3,019,279,200 |
January 2020 | $71.34 | $78.96 | $70.50 | $74.54 | 2,934,370,400 |
December 2019 | $64.37 | $70.80 | $61.72 | $70.72 | 2,388,794,800 |