| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1422 | 2022-04-27 | 114.4 | 117.2 | 112.7 | 114.2 | 91820000 | 114.29 |
| 1423 | 2022-04-28 | 116.4 | 119.6 | 114.1 | 118.5 | 48884000 | 118.52 |
| 1424 | 2022-04-29 | 116.7 | 117.9 | 113.8 | 114.1 | 42676000 | 114.11 |
| 1425 | 2022-05-02 | 113.4 | 116.7 | 112.6 | 116.5 | 35534000 | 116.58 |
| 1426 | 2014-03-11 | 30.37 | 30.39 | 29.95 | 30.03 | 68451480 | 30.03 |
| 1427 | 2022-05-03 | 116.4 | 118.4 | 116.0 | 117.3 | 24968000 | 117.33 |
| 1428 | 2022-05-04 | 117.0 | 122.8 | 115.1 | 122.2 | 49916000 | 122.26 |
| 1429 | 2022-05-05 | 120.2 | 121.0 | 115.0 | 116.5 | 45840000 | 116.51 |
| 1430 | 2022-05-06 | 115.1 | 117.5 | 114.0 | 115.7 | 39710000 | 115.75 |
| 1431 | 2022-05-09 | 113.2 | 115.0 | 112 | 112.5 | 40802000 | 112.51 |
| 1432 | 2022-05-10 | 115.5 | 116.2 | 112.9 | 114.3 | 39900000 | 114.39 |
| 1433 | 2022-05-11 | 113.2 | 116.3 | 113.2 | 113.6 | 37534000 | 113.6 |
| 1434 | 2022-05-12 | 111.3 | 114.2 | 109.8 | 112.8 | 53836000 | 112.84 |
| 1435 | 2022-05-13 | 114.5 | 117.8 | 113.6 | 116.0 | 35038000 | 116.05 |
| 1436 | 2022-05-16 | 114.9 | 116.1 | 113.8 | 114.4 | 25990000 | 114.44 |
| 1437 | 2014-03-12 | 29.94 | 30.23 | 29.63 | 30.21 | 78493428 | 30.21 |
| 1438 | 2022-05-17 | 116.8 | 116.9 | 114.8 | 116.4 | 23054000 | 116.47 |
| 1439 | 2022-05-18 | 115 | 115.4 | 111.5 | 111.9 | 35126000 | 111.9 |
| 1440 | 2022-05-19 | 111.4 | 113.0 | 110 | 110.3 | 34144000 | 110.38 |
| 1441 | 2022-05-20 | 111.9 | 112.1 | 105.8 | 108.9 | 48962000 | 108.91 |