| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $46.39 | $54.71 | $43.44 | $52.44 | 509,033,300 |
November 2019 | $46.30 | $48.66 | $43.92 | $46.33 | 318,007,000 |
October 2019 | $42.03 | $47.95 | $40.71 | $46.37 | 420,844,300 |
September 2019 | $43.49 | $50.11 | $41.52 | $41.78 | 496,512,600 |
August 2019 | $43.88 | $44.82 | $39.69 | $44.14 | 501,560,900 |
July 2019 | $40.14 | $47.49 | $37.84 | $43.77 | 671,561,700 |
June 2019 | $32.13 | $38.42 | $31.34 | $37.63 | 636,770,700 |
May 2019 | $41.38 | $42.30 | $31.37 | $31.80 | 566,679,000 |
April 2019 | $41.22 | $43.73 | $39.76 | $41.01 | 482,889,100 |
March 2019 | $40.60 | $43.11 | $35.66 | $40.30 | 684,548,300 |
February 2019 | $37.36 | $42.90 | $36.43 | $39.86 | 610,094,300 |
January 2019 | $30.23 | $38.33 | $29.99 | $37.27 | 771,128,400 |
December 2018 | $39.20 | $39.24 | $27.68 | $30.94 | 739,529,700 |
November 2018 | $37.04 | $40.40 | $33.20 | $37.60 | 560,230,000 |
October 2018 | $44.31 | $45.53 | $32.98 | $36.78 | 821,867,500 |
September 2018 | $50.84 | $51.00 | $39.67 | $44.11 | 880,109,200 |
August 2018 | $51.35 | $52.35 | $44.49 | $51.21 | 696,140,700 |
July 2018 | $50.24 | $56.70 | $48.85 | $51.48 | 730,418,300 |
June 2018 | $57.35 | $60.99 | $50.50 | $51.14 | 1,034,243,300 |
May 2018 | $44.46 | $63.05 | $44.20 | $56.16 | 1,159,858,400 |
April 2018 | $50.26 | $52.92 | $44.19 | $44.84 | 1,075,226,000 |
March 2018 | $47.56 | $61.84 | $44.81 | $50.84 | 1,549,894,000 |
February 2018 | $41.97 | $48.23 | $36.59 | $47.60 | 831,358,900 |
January 2018 | $40.51 | $45.81 | $40.17 | $42.63 | 831,013,900 |
December 2017 | $40.69 | $45.64 | $38.10 | $40.10 | 895,252,000 |