| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $175.53 | $180.91 | $171.17 | $179.02 | 160,575,600 |
November 2019 | $171.33 | $176.11 | $166.62 | $175.79 | 134,080,900 |
October 2019 | $164.57 | $171.38 | $160.35 | $170.12 | 161,724,400 |
September 2019 | $171.70 | $177.91 | $163.61 | $163.61 | 170,929,800 |
August 2019 | $170.19 | $173.42 | $158.59 | $171.98 | 152,861,700 |
July 2019 | $166.52 | $174.82 | $164.06 | $169.06 | 126,711,100 |
June 2019 | $153.43 | $166.15 | $148.88 | $164.83 | 158,884,600 |
May 2019 | $156.98 | $157.44 | $148.33 | $153.23 | 147,281,300 |
April 2019 | $149.39 | $157.13 | $148.24 | $155.93 | 136,485,800 |
March 2019 | $141.73 | $148.71 | $137.03 | $148.12 | 207,400,300 |
February 2019 | $128.17 | $141.13 | $128.04 | $140.46 | 154,774,400 |
January 2019 | $123.07 | $132.44 | $121.06 | $127.81 | 193,201,600 |
December 2018 | $137.27 | $137.95 | $115.11 | $124.90 | 242,678,900 |
November 2018 | $131.35 | $137.45 | $122.63 | $134.15 | 208,765,500 |
October 2018 | $142.58 | $143.22 | $122.65 | $130.26 | 254,090,900 |
September 2018 | $138.84 | $142.35 | $134.69 | $141.83 | 147,499,300 |
August 2018 | $129.96 | $139.58 | $129.27 | $138.81 | 143,154,600 |
July 2018 | $124.51 | $135.06 | $123.75 | $129.02 | 161,547,600 |
June 2018 | $124.40 | $128.97 | $122.22 | $124.97 | 154,580,100 |
May 2018 | $119.51 | $124.82 | $118.05 | $123.34 | 147,562,200 |
April 2018 | $112.36 | $120.49 | $109.94 | $119.52 | 165,179,500 |
March 2018 | $116.11 | $118.17 | $109.30 | $112.69 | 184,691,600 |
February 2018 | $117.30 | $118.73 | $104.40 | $115.81 | 186,505,200 |
January 2018 | $107.74 | $119.32 | $107.16 | $116.82 | 151,396,400 |
December 2017 | $105.68 | $108.07 | $100.25 | $107.22 | 178,517,500 |