| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-29 | 157.75 | 157.91 | 156.88 | 157.61 | 92.833 | 1,775,582 |
| 2015-10-28 | 156.49 | 158.33 | 156.20 | 158.08 | 93.110 | 3,258,741 |
| 2015-10-27 | 156.00 | 157.00 | 155.08 | 156.73 | 92.315 | 2,356,240 |
| 2015-10-26 | 156.06 | 156.76 | 155.64 | 156.54 | 92.203 | 2,554,776 |
| 2015-10-23 | 156.54 | 157.19 | 154.50 | 155.79 | 91.761 | 3,584,890 |
| 2015-10-22 | 151.34 | 157.04 | 150.65 | 156.00 | 91.885 | 6,113,832 |
| 2015-10-21 | 149.50 | 151.39 | 148.90 | 149.82 | 88.245 | 3,599,840 |
| 2015-10-20 | 147.45 | 149.67 | 147.13 | 149.11 | 87.827 | 2,881,523 |
| 2015-10-19 | 147.97 | 148.42 | 147.23 | 148.00 | 87.173 | 2,397,023 |
| 2015-10-16 | 149.77 | 149.78 | 147.48 | 148.70 | 87.585 | 2,978,399 |
| 2015-10-15 | 149.64 | 149.88 | 148.02 | 149.19 | 87.874 | 3,095,846 |
| 2015-10-14 | 149.00 | 149.66 | 148.18 | 148.32 | 87.362 | 2,703,319 |
| 2015-10-13 | 148.91 | 150.00 | 148.73 | 149.11 | 87.827 | 2,425,010 |
| 2015-10-12 | 150.26 | 150.56 | 149.54 | 150.06 | 88.386 | 1,709,443 |
| 2015-10-09 | 149.56 | 150.65 | 149.30 | 149.90 | 88.292 | 2,743,624 |
| 2015-10-08 | 146.65 | 149.56 | 146.59 | 149.48 | 88.045 | 2,402,525 |
| 2015-10-07 | 146.74 | 148.54 | 146.13 | 147.54 | 86.902 | 2,336,984 |
| 2015-10-06 | 145.99 | 146.64 | 145.40 | 145.79 | 85.871 | 2,699,133 |
| 2015-10-05 | 144.30 | 146.60 | 143.63 | 146.32 | 86.183 | 3,572,691 |
| 2015-10-02 | 139.08 | 143.30 | 138.57 | 143.20 | 84.346 | 3,665,022 |
| 2015-10-01 | 142.21 | 142.50 | 139.58 | 140.80 | 82.932 | 2,973,615 |
| 2015-09-30 | 142.52 | 143.23 | 140.50 | 141.77 | 83.504 | 4,328,683 |
| 2015-09-29 | 138.62 | 142.16 | 138.43 | 141.55 | 83.374 | 5,915,416 |
| 2015-09-28 | 138.30 | 139.70 | 138.30 | 138.38 | 81.507 | 4,148,804 |
| 2015-09-25 | 139.62 | 140.12 | 138.57 | 139.56 | 82.202 | 4,505,571 |
| 2015-09-24 | 136.63 | 138.03 | 135.39 | 137.58 | 81.036 | 3,217,599 |
| 2015-09-23 | 138.53 | 138.90 | 136.86 | 137.66 | 81.083 | 3,210,662 |
| 2015-09-22 | 138.27 | 138.51 | 137.25 | 138.02 | 81.295 | 3,319,259 |
| 2015-09-21 | 140.50 | 141.08 | 139.35 | 140.04 | 82.485 | 2,981,150 |
| 2015-09-18 | 141.17 | 141.30 | 139.21 | 139.62 | 82.237 | 7,805,096 |
| 2015-09-17 | 143.81 | 145.55 | 142.52 | 142.95 | 84.199 | 3,414,700 |
| 2015-09-16 | 143.51 | 144.46 | 143.21 | 144.20 | 84.935 | 2,464,119 |
| 2015-09-15 | 141.56 | 143.84 | 141.04 | 143.60 | 84.581 | 3,218,197 |
| 2015-09-14 | 141.52 | 141.58 | 140.03 | 140.81 | 82.938 | 2,723,531 |
| 2015-09-11 | 140.61 | 141.33 | 139.77 | 141.26 | 83.203 | 2,996,219 |
| 2015-09-10 | 141.00 | 141.91 | 140.15 | 140.78 | 82.920 | 2,429,315 |
| 2015-09-09 | 144.86 | 145.35 | 140.57 | 140.86 | 82.968 | 3,160,789 |
| 2015-09-08 | 142.05 | 143.55 | 141.52 | 143.43 | 84.481 | 2,909,748 |
| 2015-09-04 | 139.94 | 140.67 | 139.16 | 139.84 | 82.367 | 3,822,177 |
| 2015-09-03 | 141.94 | 142.90 | 141.31 | 141.74 | 83.486 | 3,117,015 |
| 2015-09-02 | 140.54 | 141.24 | 139.24 | 141.24 | 83.191 | 3,961,989 |
| 2015-09-01 | 139.48 | 140.49 | 137.94 | 138.50 | 81.577 | 4,390,994 |
| 2015-08-31 | 143.00 | 143.83 | 142.02 | 142.14 | 83.721 | 3,007,820 |
| 2015-08-28 | 143.02 | 144.32 | 142.80 | 144.21 | 84.941 | 3,186,264 |
| 2015-08-27 | 143.75 | 144.95 | 141.33 | 143.90 | 84.758 | 4,909,102 |
| 2015-08-26 | 140.00 | 142.79 | 138.53 | 142.72 | 84.063 | 5,456,391 |
| 2015-08-25 | 141.86 | 142.06 | 137.39 | 137.64 | 81.071 | 6,501,336 |
| 2015-08-24 | 137.12 | 142.09 | 134.00 | 138.58 | 81.625 | 8,801,962 |
| 2015-08-21 | 143.52 | 145.32 | 141.92 | 142.09 | 83.692 | 6,508,632 |
| 2015-08-20 | 144.51 | 144.87 | 143.34 | 143.35 | 84.434 | 3,924,913 |
| 2015-08-19 | 146.20 | 147.55 | 145.28 | 145.87 | 85.918 | 3,020,737 |
| 2015-08-18 | 148.63 | 148.92 | 147.88 | 148.31 | 86.752 | 2,039,778 |
| 2015-08-17 | 147.43 | 149.31 | 146.36 | 149.24 | 87.296 | 1,972,084 |
| 2015-08-14 | 147.66 | 148.51 | 147.32 | 148.28 | 86.734 | 1,676,672 |
| 2015-08-13 | 148.00 | 148.56 | 147.08 | 147.40 | 86.220 | 2,144,548 |
| 2015-08-12 | 147.24 | 148.71 | 146.07 | 148.52 | 86.875 | 2,435,893 |
| 2015-08-11 | 150.00 | 150.00 | 148.26 | 148.48 | 86.851 | 2,165,717 |
| 2015-08-10 | 150.00 | 151.40 | 149.89 | 151.24 | 88.466 | 1,879,873 |
| 2015-08-07 | 148.48 | 150.00 | 148.16 | 148.89 | 87.091 | 1,995,765 |
| 2015-08-06 | 150.89 | 151.22 | 148.90 | 149.26 | 87.308 | 2,110,701 |
Stock splits
| Date | Split (new : old) |
|---|
| 2024-04-01 | 1196:1000 |
| 2003-09-30 | 2:1 |
| 1994-04-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-24 | 0.7800 USD |
| 2026-05-22 | 0.7800 USD |
| 2026-02-13 | 0.7800 USD |
| 2025-11-14 | 0.7300 USD |
| 2025-08-25 | 0.7300 USD |
| 2025-05-23 | 0.7300 USD |
| 2025-02-14 | 0.7300 USD |
| 2024-11-15 | 0.7000 USD |
| 2024-08-26 | 0.7000 USD |
| 2024-05-23 | 0.7000 USD |
| 2024-02-15 | 1.5100 USD |
| 2023-11-16 | 1.5000 USD |
| 2023-08-18 | 1.5000 USD |
| 2023-05-18 | 1.5000 USD |
| 2023-02-16 | 1.5000 USD |
| 2022-11-17 | 1.4900 USD |
| 2022-08-19 | 1.4900 USD |
| 2022-05-19 | 1.4900 USD |
| 2022-02-17 | 1.4900 USD |
| 2021-11-18 | 1.4800 USD |
| 2021-08-20 | 1.4800 USD |
| 2021-05-20 | 1.4800 USD |
| 2021-02-11 | 1.4800 USD |
| 2020-11-19 | 1.4700 USD |
| 2020-08-21 | 1.4700 USD |
| 2020-05-21 | 1.4700 USD |
| 2020-02-13 | 1.4700 USD |
| 2019-11-21 | 1.4400 USD |
| 2019-08-15 | 1.4400 USD |
| 2019-05-23 | 1.4400 USD |
| 2019-02-14 | 1.4400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
