| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1382 | 2014-03-05 | 30.41 | 30.61 | 30.32 | 30.49 | 49362588 | 30.49 |
| 1383 | 2022-03-07 | 131.4 | 131.7 | 126.2 | 126.3 | 45112000 | 126.38 |
| 1384 | 2022-03-08 | 126.2 | 131.2 | 125.6 | 127.1 | 40428000 | 127.1 |
| 1385 | 2022-03-09 | 131.2 | 133.7 | 129.9 | 133.4 | 37026000 | 133.42 |
| 1386 | 2022-03-10 | 131.2 | 133.2 | 130.9 | 132.4 | 27102000 | 132.43 |
| 1387 | 2022-03-11 | 133.4 | 133.8 | 129.6 | 129.8 | 31526000 | 129.87 |
| 1388 | 2022-03-14 | 130.2 | 130.4 | 125.2 | 125.9 | 38812000 | 125.95 |
| 1389 | 2022-03-15 | 126.9 | 129.8 | 125.7 | 129.2 | 30920000 | 129.2 |
| 1390 | 2022-03-16 | 130.7 | 133.3 | 128.7 | 133.2 | 35576000 | 133.28 |
| 1391 | 2022-03-17 | 133.1 | 134.0 | 132.1 | 133.8 | 28264000 | 133.84 |
| 1392 | 2022-03-18 | 133.4 | 136.2 | 132.2 | 136.1 | 44566000 | 136.13 |
| 1393 | 2014-03-06 | 30.59 | 30.68 | 30.5 | 30.52 | 50673276 | 30.52 |
| 1394 | 2022-03-21 | 136.1 | 137.0 | 134.0 | 136.1 | 26832000 | 136.1 |
| 1395 | 2022-03-22 | 136.1 | 141.0 | 136.1 | 139.8 | 35496000 | 139.87 |
| 1396 | 2022-03-23 | 138.7 | 139.5 | 137.8 | 138.2 | 25154000 | 138.28 |
| 1397 | 2022-03-24 | 139.2 | 141.6 | 137.7 | 141.5 | 26396000 | 141.57 |
| 1398 | 2022-03-25 | 141.9 | 142.0 | 139.7 | 141.6 | 24126000 | 141.67 |
| 1399 | 2022-03-28 | 140.9 | 142 | 139.8 | 141.4 | 35050000 | 141.46 |
| 1400 | 2022-03-29 | 142.6 | 143.7 | 142.0 | 142.5 | 34318000 | 142.51 |
| 1401 | 2022-03-30 | 142.4 | 142.7 | 141.6 | 141.9 | 19884000 | 141.94 |