| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1322 | 2021-12-16 | 147.1 | 147.6 | 143.6 | 144.4 | 33650000 | 144.45 |
| 1323 | 2021-12-17 | 142.5 | 143.8 | 141.3 | 141.7 | 50416000 | 141.73 |
| 1324 | 2021-12-20 | 140 | 141.7 | 139.3 | 141.6 | 27192000 | 141.61 |
| 1325 | 2021-12-21 | 142.0 | 143.8 | 140.5 | 143.4 | 28756000 | 143.47 |
| 1326 | 2014-02-26 | 30.63 | 30.75 | 30.37 | 30.53 | 79208712 | 30.53 |
| 1327 | 2021-12-22 | 143.0 | 146.5 | 143.0 | 146.4 | 26322000 | 146.41 |
| 1328 | 2021-12-23 | 146.5 | 148.2 | 146.4 | 146.9 | 26384000 | 146.92 |
| 1329 | 2021-12-27 | 147.2 | 148.3 | 147.1 | 147.9 | 15976000 | 147.91 |
| 1330 | 2021-12-28 | 148.2 | 148.3 | 146.0 | 146.6 | 18200000 | 146.69 |
| 1331 | 2021-12-29 | 146.6 | 147.4 | 145.6 | 146.6 | 17788000 | 146.65 |
| 1332 | 2021-12-30 | 146.6 | 147.3 | 145.9 | 146.2 | 15688000 | 146.2 |
| 1333 | 2021-12-31 | 146.0 | 146.7 | 144.8 | 144.8 | 18136000 | 144.85 |
| 1334 | 2022-01-03 | 145.0 | 145.8 | 143.7 | 144.9 | 28646000 | 144.99 |
| 1335 | 2022-01-04 | 145.4 | 146.4 | 143.7 | 144.4 | 28400000 | 144.4 |
| 1336 | 2022-01-05 | 144.4 | 144.5 | 137.6 | 137.7 | 54618000 | 137.77 |
| 1337 | 2013-05-15 | 22.41 | 22.93 | 22.37 | 22.92 | 159276564 | 22.92 |
| 1338 | 2014-02-27 | 30.49 | 30.64 | 30.46 | 30.51 | 50349600 | 30.51 |
| 1339 | 2022-01-06 | 137 | 139.9 | 136.5 | 137.7 | 37348000 | 137.75 |
| 1340 | 2022-01-07 | 138.1 | 138.4 | 135.7 | 137.0 | 29760000 | 137.02 |
| 1341 | 2022-01-10 | 135.0 | 138.8 | 133.1 | 138.6 | 44408000 | 138.67 |