| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-20 | 113.10 | 114.43 | 111.38 | 112.45 | 9.904 | 15,304,470 |
| 2017-12-19 | 111.00 | 112.15 | 110.42 | 111.62 | 9.831 | 13,081,660 |
| 2017-12-18 | 109.57 | 112.22 | 109.01 | 111.22 | 9.795 | 17,530,420 |
| 2017-12-15 | 104.33 | 106.22 | 103.18 | 105.63 | 9.303 | 26,484,140 |
| 2017-12-14 | 104.15 | 106.32 | 103.95 | 104.42 | 9.196 | 13,725,980 |
| 2017-12-13 | 103.26 | 104.27 | 102.31 | 103.87 | 9.148 | 11,699,330 |
| 2017-12-12 | 103.81 | 104.03 | 102.03 | 103.06 | 9.077 | 12,977,890 |
| 2017-12-11 | 104.25 | 104.69 | 102.49 | 103.85 | 9.146 | 11,140,890 |
| 2017-12-08 | 105.08 | 105.83 | 103.81 | 103.98 | 9.158 | 10,170,850 |
| 2017-12-07 | 103.11 | 105.00 | 102.86 | 104.58 | 9.210 | 12,134,790 |
| 2017-12-06 | 101.84 | 102.97 | 101.15 | 102.74 | 9.048 | 12,711,930 |
| 2017-12-05 | 101.15 | 104.66 | 100.05 | 102.64 | 9.040 | 14,341,920 |
| 2017-12-04 | 104.70 | 104.89 | 100.20 | 100.88 | 8.885 | 18,826,280 |
| 2017-12-01 | 101.26 | 104.00 | 99.718 | 103.87 | 9.148 | 22,051,340 |
| 2017-11-30 | 101.50 | 104.33 | 100.97 | 102.24 | 9.004 | 35,694,830 |
| 2017-11-29 | 107.16 | 107.38 | 98.910 | 100.35 | 8.838 | 34,614,170 |
| 2017-11-28 | 104.27 | 107.22 | 104.27 | 107.16 | 9.438 | 16,705,360 |
| 2017-11-27 | 103.64 | 105.10 | 102.30 | 104.39 | 9.194 | 13,239,520 |
| 2017-11-24 | 104.73 | 105.42 | 104.08 | 105.04 | 9.251 | 8,914,370 |
| 2017-11-22 | 105.68 | 105.68 | 103.87 | 104.47 | 9.201 | 12,064,270 |
| 2017-11-21 | 103.26 | 104.88 | 103.25 | 104.73 | 9.224 | 15,086,300 |
| 2017-11-20 | 101.99 | 103.25 | 101.72 | 102.51 | 9.028 | 16,155,090 |
| 2017-11-17 | 105.76 | 106.52 | 101.53 | 101.65 | 8.952 | 16,936,090 |
| 2017-11-16 | 103.49 | 106.96 | 102.79 | 104.77 | 9.227 | 22,623,480 |
| 2017-11-15 | 102.04 | 103.31 | 100.51 | 102.95 | 9.067 | 21,094,430 |
| 2017-11-14 | 101.34 | 102.21 | 100.70 | 102.15 | 8.996 | 18,444,120 |
| 2017-11-13 | 101.52 | 103.03 | 101.23 | 101.93 | 8.925 | 22,590,680 |
| 2017-11-10 | 102.20 | 103.10 | 101.61 | 102.44 | 8.970 | 21,764,860 |
| 2017-11-09 | 106.53 | 106.54 | 101.78 | 102.40 | 8.966 | 21,045,750 |
| 2017-11-08 | 107.59 | 107.85 | 106.30 | 107.08 | 9.376 | 11,111,290 |
| 2017-11-07 | 105.43 | 107.56 | 105.16 | 107.50 | 9.413 | 12,540,630 |
| 2017-11-06 | 106.33 | 106.99 | 105.06 | 105.51 | 9.239 | 11,250,770 |
| 2017-11-03 | 106.08 | 106.65 | 105.57 | 106.30 | 9.308 | 11,560,070 |
| 2017-11-02 | 105.22 | 106.44 | 104.50 | 106.38 | 9.315 | 17,399,340 |
| 2017-11-01 | 110.00 | 110.01 | 103.09 | 105.15 | 9.207 | 23,161,090 |
| 2017-10-31 | 107.78 | 109.63 | 106.85 | 108.89 | 9.535 | 27,339,700 |
| 2017-10-30 | 108.17 | 108.63 | 106.45 | 107.35 | 9.400 | 19,009,760 |
| 2017-10-27 | 108.19 | 109.50 | 103.60 | 108.07 | 9.463 | 24,773,210 |
| 2017-10-26 | 107.04 | 109.78 | 107.00 | 108.85 | 9.531 | 23,491,720 |
| 2017-10-25 | 107.36 | 107.61 | 105.21 | 106.71 | 9.344 | 15,975,210 |
| 2017-10-24 | 107.76 | 108.17 | 107.06 | 107.69 | 9.429 | 10,284,700 |
| 2017-10-23 | 108.99 | 108.99 | 107.45 | 107.80 | 9.439 | 11,628,670 |
| 2017-10-20 | 109.06 | 109.15 | 107.89 | 108.34 | 9.486 | 8,361,090 |
| 2017-10-19 | 106.72 | 108.07 | 105.77 | 108.05 | 9.461 | 7,090,230 |
| 2017-10-18 | 108.19 | 108.23 | 106.12 | 108.09 | 9.465 | 8,632,230 |
| 2017-10-17 | 107.84 | 108.29 | 106.74 | 108.01 | 9.458 | 10,996,440 |
| 2017-10-16 | 106.01 | 107.39 | 105.11 | 107.33 | 9.398 | 20,800,930 |
| 2017-10-13 | 105.23 | 106.10 | 104.82 | 105.30 | 9.220 | 10,057,750 |
| 2017-10-12 | 104.89 | 105.76 | 104.50 | 104.82 | 9.178 | 9,371,190 |
| 2017-10-11 | 104.07 | 105.14 | 103.79 | 104.59 | 9.158 | 6,648,490 |
| 2017-10-10 | 104.94 | 104.94 | 103.37 | 104.45 | 9.146 | 8,598,510 |
| 2017-10-09 | 102.73 | 104.46 | 102.63 | 103.95 | 9.102 | 8,843,330 |
| 2017-10-06 | 101.74 | 102.66 | 101.27 | 102.47 | 8.972 | 9,652,100 |
| 2017-10-05 | 103.54 | 103.59 | 101.35 | 101.67 | 8.902 | 11,551,660 |
| 2017-10-04 | 102.63 | 103.08 | 101.04 | 103.00 | 9.019 | 14,393,950 |
| 2017-10-03 | 105.03 | 105.17 | 102.35 | 102.84 | 9.005 | 17,279,350 |
| 2017-10-02 | 105.54 | 105.99 | 103.87 | 104.95 | 9.190 | 11,640,280 |
| 2017-09-29 | 105.13 | 106.09 | 104.15 | 106.00 | 9.282 | 10,788,250 |
| 2017-09-28 | 103.23 | 105.19 | 103.23 | 104.92 | 9.187 | 18,561,420 |
| 2017-09-27 | 100.28 | 105.05 | 99.660 | 104.17 | 9.121 | 22,317,120 |
Stock splits
| Date | Split (new : old) |
|---|
| 2026-06-12 | 10:1 |
| 2000-01-19 | 2:1 |
| 1995-10-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-17 | 0.2300 USD |
| 2026-05-18 | 2.3000 USD |
| 2026-02-17 | 1.9000 USD |
| 2025-11-17 | 1.9000 USD |
| 2025-08-18 | 1.9000 USD |
| 2025-05-19 | 1.9000 USD |
| 2025-02-24 | 1.7000 USD |
| 2024-11-18 | 1.7000 USD |
| 2024-08-15 | 1.4500 USD |
| 2024-05-14 | 1.4500 USD |
| 2024-02-15 | 1.4500 USD |
| 2023-11-14 | 1.4500 USD |
| 2023-08-14 | 1.3000 USD |
| 2023-05-12 | 1.3000 USD |
| 2023-02-10 | 1.3000 USD |
| 2022-11-14 | 1.3000 USD |
| 2022-08-12 | 1.3000 USD |
| 2022-05-13 | 1.0500 USD |
| 2022-02-11 | 1.0500 USD |
| 2021-11-12 | 1.0500 USD |
| 2021-08-13 | 1.0500 USD |
| 2021-05-14 | 0.9000 USD |
| 2021-02-18 | 0.9000 USD |
| 2020-11-13 | 0.9000 USD |
| 2020-08-14 | 0.9000 USD |
| 2020-05-15 | 0.8500 USD |
| 2020-02-20 | 0.8500 USD |
| 2019-11-15 | 0.8500 USD |
| 2019-08-14 | 0.7500 USD |
| 2019-05-14 | 0.7500 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
