| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 117.67 | 117.79 | 109.15 | 110.15 | 78.372 | 5,151,100 |
| 2008-03-18 | 116.62 | 118.27 | 115.03 | 118.27 | 84.150 | 3,838,800 |
| 2008-03-17 | 114.51 | 116.00 | 111.44 | 113.86 | 81.012 | 4,922,800 |
| 2008-03-14 | 120.51 | 120.51 | 115.49 | 117.46 | 83.573 | 4,537,200 |
| 2008-03-13 | 116.82 | 120.56 | 115.00 | 119.86 | 85.281 | 4,727,300 |
| 2008-03-12 | 119.25 | 119.96 | 116.56 | 117.62 | 83.687 | 3,130,300 |
| 2008-03-11 | 116.52 | 119.25 | 115.48 | 118.87 | 84.577 | 4,280,200 |
| 2008-03-10 | 116.97 | 118.30 | 114.53 | 115.35 | 82.072 | 5,066,900 |
| 2008-03-07 | 115.08 | 117.92 | 114.45 | 116.22 | 82.691 | 5,874,500 |
| 2008-03-06 | 116.43 | 117.87 | 114.58 | 115.77 | 82.371 | 4,997,600 |
| 2008-03-05 | 115.95 | 116.14 | 113.98 | 115.86 | 82.435 | 4,408,100 |
| 2008-03-04 | 116.99 | 117.07 | 112.70 | 114.69 | 81.603 | 4,645,200 |
| 2008-03-03 | 114.45 | 117.93 | 114.12 | 116.42 | 82.833 | 4,063,000 |
| 2008-02-29 | 119.13 | 119.17 | 113.84 | 114.71 | 81.617 | 4,530,900 |
| 2008-02-28 | 113.68 | 119.48 | 113.61 | 119.40 | 84.954 | 6,369,100 |
| 2008-02-27 | 114.55 | 115.23 | 113.14 | 113.55 | 80.791 | 2,653,000 |
| 2008-02-26 | 113.32 | 115.21 | 111.56 | 114.63 | 81.560 | 3,984,400 |
| 2008-02-25 | 109.99 | 114.00 | 109.65 | 113.63 | 80.848 | 3,987,200 |
| 2008-02-22 | 109.54 | 110.34 | 106.84 | 109.71 | 78.059 | 3,524,600 |
| 2008-02-21 | 112.07 | 112.34 | 108.72 | 108.79 | 77.333 | 4,064,200 |
| 2008-02-20 | 108.00 | 111.94 | 106.44 | 111.78 | 79.459 | 3,646,200 |
| 2008-02-19 | 108.87 | 110.50 | 108.00 | 108.44 | 77.085 | 4,248,300 |
| 2008-02-15 | 105.75 | 107.10 | 104.45 | 106.19 | 75.485 | 3,109,800 |
| 2008-02-14 | 108.89 | 109.48 | 106.72 | 106.85 | 75.954 | 3,770,500 |
| 2008-02-13 | 105.81 | 108.37 | 104.74 | 108.22 | 76.928 | 4,879,100 |
| 2008-02-12 | 104.29 | 105.81 | 103.40 | 104.80 | 74.497 | 4,422,900 |
| 2008-02-11 | 101.20 | 103.56 | 99.950 | 103.53 | 73.594 | 4,086,600 |
| 2008-02-08 | 98.730 | 101.04 | 98.090 | 100.63 | 71.533 | 3,705,800 |
| 2008-02-07 | 97.730 | 98.820 | 92.500 | 97.770 | 69.500 | 5,453,900 |
| 2008-02-06 | 96.000 | 97.390 | 94.320 | 94.930 | 67.481 | 3,020,700 |
| 2008-02-05 | 96.930 | 97.610 | 95.000 | 95.300 | 67.744 | 2,823,500 |
| 2008-02-04 | 98.490 | 99.730 | 97.400 | 98.480 | 70.005 | 2,302,600 |
| 2008-02-01 | 96.490 | 98.740 | 95.570 | 98.470 | 69.998 | 3,956,400 |
| 2008-01-31 | 93.830 | 96.160 | 91.600 | 95.360 | 67.787 | 4,403,200 |
| 2008-01-30 | 93.600 | 96.410 | 92.530 | 94.290 | 67.026 | 3,606,500 |
| 2008-01-29 | 94.940 | 95.110 | 93.210 | 93.820 | 66.692 | 2,607,800 |
| 2008-01-28 | 92.520 | 94.500 | 91.690 | 94.160 | 66.934 | 3,370,500 |
| 2008-01-25 | 95.290 | 96.320 | 91.570 | 92.580 | 65.811 | 3,884,000 |
| 2008-01-24 | 91.500 | 95.010 | 91.500 | 93.020 | 66.123 | 5,759,600 |
| 2008-01-23 | 90.210 | 91.330 | 84.520 | 91.330 | 64.922 | 6,913,900 |
| 2008-01-22 | 88.610 | 94.640 | 88.280 | 92.750 | 65.931 | 5,478,200 |
| 2008-01-18 | 93.940 | 97.460 | 92.590 | 95.840 | 68.128 | 4,700,700 |
| 2008-01-17 | 100.00 | 101.50 | 94.380 | 94.890 | 67.453 | 4,711,800 |
| 2008-01-16 | 102.05 | 104.36 | 99.310 | 99.650 | 70.730 | 5,117,100 |
| 2008-01-15 | 107.86 | 107.86 | 104.60 | 104.65 | 74.279 | 2,960,200 |
| 2008-01-14 | 106.99 | 108.74 | 105.59 | 108.56 | 77.054 | 2,982,900 |
| 2008-01-11 | 104.86 | 107.08 | 104.24 | 104.92 | 74.470 | 2,013,300 |
| 2008-01-10 | 105.04 | 106.97 | 104.64 | 106.04 | 75.265 | 3,304,500 |
| 2008-01-09 | 102.51 | 107.75 | 102.21 | 107.68 | 76.429 | 4,864,200 |
| 2008-01-08 | 105.58 | 107.75 | 102.67 | 103.14 | 73.207 | 2,961,800 |
| 2008-01-07 | 108.27 | 109.06 | 104.16 | 105.63 | 74.974 | 3,087,800 |
| 2008-01-04 | 108.19 | 112.49 | 107.19 | 107.39 | 76.223 | 3,254,200 |
| 2008-01-03 | 110.46 | 112.00 | 109.57 | 110.59 | 78.495 | 2,917,000 |
| 2008-01-02 | 108.53 | 111.78 | 108.53 | 110.31 | 78.296 | 3,866,000 |
← NewerPage 79 of 79 · 4,734 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2004-01-15 | 2:1 |
| 2003-03-10 | 21:20 |
| 2001-12-27 | 11:10 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-22 | 0.2500 USD |
| 2026-07-22 | 0.2500 USD |
| 2026-04-22 | 0.2500 USD |
| 2026-01-22 | 0.2500 USD |
| 2025-10-22 | 0.2500 USD |
| 2025-07-22 | 0.2500 USD |
| 2025-04-22 | 0.2500 USD |
| 2025-01-22 | 0.2500 USD |
| 2024-10-22 | 0.2500 USD |
| 2024-07-22 | 0.2500 USD |
| 2024-04-19 | 0.2500 USD |
| 2024-01-19 | 0.2500 USD |
| 2023-10-20 | 0.2500 USD |
| 2023-07-20 | 0.2500 USD |
| 2023-04-20 | 0.2500 USD |
| 2023-01-20 | 0.2500 USD |
| 2022-10-20 | 0.2500 USD |
| 2022-07-21 | 0.1250 USD |
| 2022-04-21 | 0.1250 USD |
| 2022-01-20 | 0.1250 USD |
| 2021-10-21 | 0.0625 USD |
| 2021-07-21 | 0.0250 USD |
| 2021-04-21 | 0.0250 USD |
| 2021-01-21 | 0.0250 USD |
| 2020-10-21 | 0.0250 USD |
| 2020-07-21 | 0.0250 USD |
| 2020-04-21 | 0.0250 USD |
| 2020-01-21 | 0.2500 USD |
| 2019-10-21 | 0.2500 USD |
| 2019-07-19 | 0.2500 USD |
| 2019-04-18 | 0.2500 USD |
| 2019-01-18 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
