| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1362 | 2022-02-07 | 144.2 | 144.2 | 138.9 | 139.2 | 54974000 | 139.2 |
| 1363 | 2022-02-08 | 139.0 | 140 | 137.0 | 139.4 | 54284000 | 139.4 |
| 1364 | 2022-02-09 | 140.9 | 142.5 | 140.1 | 141.5 | 40144000 | 141.59 |
| 1365 | 2022-02-10 | 139.7 | 141.4 | 137.9 | 138.6 | 39330000 | 138.62 |
| 1366 | 2022-02-11 | 138.6 | 139.1 | 133.4 | 134.2 | 39958000 | 134.28 |
| 1367 | 2022-02-14 | 133.2 | 136.3 | 133.2 | 135.5 | 34302000 | 135.53 |
| 1368 | 2022-02-15 | 137.5 | 138.1 | 135.8 | 136.6 | 26680000 | 136.61 |
| 1369 | 2022-02-16 | 136.6 | 138.0 | 134.9 | 137.7 | 25022000 | 137.74 |
| 1370 | 2022-02-17 | 136.2 | 137.1 | 132.4 | 132.5 | 38950000 | 132.54 |
| 1371 | 2014-03-04 | 30.41 | 30.43 | 30.27 | 30.4 | 58649292 | 30.4 |
| 1372 | 2022-02-18 | 133.4 | 134.0 | 130.2 | 130.4 | 45620000 | 130.4 |
| 1373 | 2022-02-22 | 129.8 | 132.1 | 128.2 | 129.8 | 44990000 | 129.81 |
| 1374 | 2022-02-23 | 131.6 | 132.0 | 127.5 | 127.5 | 32786000 | 127.59 |
| 1375 | 2022-02-24 | 124.9 | 133 | 124.9 | 132.6 | 54456000 | 132.69 |
| 1376 | 2022-02-25 | 133.5 | 135.2 | 131.7 | 134.4 | 36406000 | 134.46 |
| 1377 | 2022-02-28 | 133.0 | 135.7 | 132.5 | 135.0 | 38864000 | 135.06 |
| 1378 | 2022-03-01 | 134.8 | 136.2 | 133.2 | 134.0 | 26496000 | 134.06 |
| 1379 | 2022-03-02 | 134.6 | 135.2 | 133.0 | 134.5 | 23520000 | 134.57 |
| 1380 | 2022-03-03 | 136.0 | 136.4 | 133.0 | 133.9 | 24604000 | 133.9 |
| 1381 | 2022-03-04 | 132.9 | 133.8 | 130.3 | 131.9 | 30430000 | 131.91 |