| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1402 | 2022-03-31 | 142.0 | 142.1 | 139.0 | 139.0 | 37524000 | 139.07 |
| 1403 | 2022-04-01 | 139.5 | 140.4 | 138.3 | 140.1 | 25942000 | 140.15 |
| 1404 | 2014-03-07 | 30.7 | 30.71 | 30.32 | 30.4 | 60543396 | 30.4 |
| 1405 | 2022-04-04 | 140.3 | 143.7 | 140.3 | 142.9 | 25942000 | 142.97 |
| 1406 | 2022-04-05 | 142.8 | 142.9 | 140.3 | 140.5 | 21418000 | 140.59 |
| 1407 | 2022-04-06 | 138.7 | 139.3 | 135.5 | 136.5 | 32468000 | 136.55 |
| 1408 | 2022-04-07 | 136.0 | 137.1 | 134.2 | 135.8 | 26234000 | 135.89 |
| 1409 | 2022-04-08 | 135.5 | 135.6 | 132.9 | 133.2 | 25142000 | 133.29 |
| 1410 | 2022-04-11 | 131.8 | 132.0 | 128.6 | 128.8 | 36884000 | 128.82 |
| 1411 | 2022-04-12 | 131.6 | 131.6 | 126.7 | 127.7 | 32710000 | 127.71 |
| 1412 | 2022-04-13 | 128 | 130.3 | 127.7 | 129.8 | 27928000 | 129.89 |
| 1413 | 2022-04-14 | 130.4 | 130.4 | 126.6 | 126.7 | 31598000 | 126.73 |
| 1414 | 2022-04-18 | 127 | 128.2 | 126.1 | 127.6 | 20808000 | 127.68 |
| 1415 | 2014-03-10 | 30.42 | 30.47 | 30.13 | 30.32 | 48535416 | 30.32 |
| 1416 | 2022-04-19 | 127.6 | 130.3 | 127 | 130.0 | 26490000 | 130.01 |
| 1417 | 2022-04-20 | 130.8 | 131.4 | 127.5 | 128.0 | 31696000 | 128.04 |
| 1418 | 2022-04-21 | 129.2 | 130.1 | 124.5 | 124.8 | 36446000 | 124.81 |
| 1419 | 2022-04-22 | 125 | 125.4 | 118.9 | 119.6 | 56884000 | 119.64 |
| 1420 | 2022-04-25 | 119.1 | 123.2 | 118.5 | 123.0 | 46128000 | 123.07 |
| 1421 | 2022-04-26 | 122.2 | 122.5 | 118.5 | 118.6 | 73054000 | 118.65 |