| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1342 | 2022-01-11 | 138.0 | 140.2 | 136.6 | 139.7 | 28730000 | 139.74 |
| 1343 | 2022-01-12 | 141.1 | 142.6 | 140.6 | 141.4 | 26108000 | 141.43 |
| 1344 | 2022-01-13 | 141.5 | 142.8 | 138.4 | 138.5 | 31436000 | 138.59 |
| 1345 | 2022-01-14 | 137.0 | 140.7 | 137 | 139.4 | 29662000 | 139.48 |
| 1346 | 2022-01-18 | 136.1 | 137.1 | 135.4 | 136 | 34872000 | 136 |
| 1347 | 2022-01-19 | 136.5 | 137.9 | 135.0 | 135.1 | 28648000 | 135.12 |
| 1348 | 2022-01-20 | 136.2 | 137.6 | 132.9 | 133.3 | 29908000 | 133.31 |
| 1349 | 2014-02-28 | 30.54 | 30.64 | 30.19 | 30.42 | 92451456 | 30.42 |
| 1350 | 2022-01-21 | 132.5 | 134.8 | 130.0 | 130.3 | 55652000 | 130.35 |
| 1351 | 2022-01-24 | 125.9 | 131.2 | 124.5 | 130.8 | 76622000 | 130.8 |
| 1352 | 2022-01-25 | 128.7 | 129.4 | 126.5 | 126.9 | 46960000 | 126.93 |
| 1353 | 2022-01-26 | 131.1 | 133 | 127.1 | 129.2 | 49130000 | 129.23 |
| 1354 | 2022-01-27 | 131.3 | 132.6 | 128.9 | 129.0 | 31950000 | 129.01 |
| 1355 | 2022-01-28 | 129.6 | 133.3 | 128.4 | 133.3 | 34362000 | 133.35 |
| 1356 | 2022-01-31 | 134.1 | 135.4 | 132.2 | 135.3 | 39986000 | 135.3 |
| 1357 | 2022-02-01 | 137.5 | 137.7 | 134.3 | 137.6 | 68644000 | 137.64 |
| 1358 | 2022-02-02 | 151.2 | 151.5 | 145.5 | 148 | 123200000 | 148 |
| 1359 | 2022-02-03 | 145.7 | 149.6 | 142.6 | 143.0 | 71518000 | 143.09 |
| 1360 | 2014-03-03 | 30.2 | 30.23 | 29.83 | 30.1 | 84107808 | 30.1 |
| 1361 | 2022-02-04 | 143.4 | 144.8 | 140.5 | 143.2 | 57998000 | 143.29 |