| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1302 | 2021-11-19 | 149.9 | 150.9 | 148.9 | 148.9 | 33682000 | 148.93 |
| 1303 | 2021-11-22 | 149.3 | 149.8 | 146.1 | 146.3 | 30594000 | 146.3 |
| 1304 | 2014-02-24 | 30.16 | 30.53 | 30.16 | 30.34 | 66905028 | 30.34 |
| 1305 | 2021-11-23 | 146.1 | 146.6 | 144.1 | 145.7 | 27218000 | 145.78 |
| 1306 | 2021-11-24 | 145.4 | 146.2 | 144.3 | 146.1 | 18040000 | 146.12 |
| 1307 | 2021-11-26 | 144.3 | 144.5 | 141.8 | 142.1 | 30470000 | 142.18 |
| 1308 | 2021-11-29 | 144 | 146.3 | 143.8 | 145.5 | 32596000 | 145.53 |
| 1309 | 2021-11-30 | 145.0 | 146 | 141.6 | 141.9 | 42068000 | 141.9 |
| 1310 | 2021-12-01 | 144 | 145.9 | 140.9 | 141.0 | 34020000 | 141.05 |
| 1311 | 2021-12-02 | 141.2 | 143.8 | 140.2 | 142.9 | 29194000 | 142.97 |
| 1312 | 2021-12-03 | 143.6 | 144.4 | 140.3 | 142 | 41230000 | 142 |
| 1313 | 2021-12-06 | 143.0 | 143.8 | 140.1 | 143.1 | 30618000 | 143.15 |
| 1314 | 2021-12-07 | 145.6 | 147.5 | 145.2 | 147.2 | 32240000 | 147.27 |
| 1315 | 2014-02-25 | 30.43 | 30.64 | 30.29 | 30.53 | 57490452 | 30.53 |
| 1316 | 2021-12-08 | 147.6 | 148.3 | 146.4 | 148.1 | 24270000 | 148.19 |
| 1317 | 2021-12-09 | 147.5 | 149.1 | 147.1 | 147.6 | 23270000 | 147.64 |
| 1318 | 2021-12-10 | 148.7 | 148.9 | 146.7 | 148 | 24458000 | 148 |
| 1319 | 2021-12-13 | 147.7 | 147.9 | 145.5 | 145.8 | 27070000 | 145.83 |
| 1320 | 2021-12-14 | 143.9 | 144.4 | 141.2 | 143.9 | 38446000 | 143.91 |
| 1321 | 2021-12-15 | 143.4 | 146.7 | 141.6 | 146.4 | 36370000 | 146.44 |