| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-05 | 151.85 | 153.24 | 150.92 | 151.01 | 88.331 | 2,111,658 |
| 2015-08-04 | 150.93 | 151.54 | 150.11 | 150.40 | 87.974 | 2,167,032 |
| 2015-08-03 | 150.79 | 151.78 | 148.94 | 150.12 | 87.811 | 2,816,700 |
| 2015-07-31 | 152.53 | 152.81 | 151.03 | 151.34 | 88.524 | 1,937,042 |
| 2015-07-30 | 151.00 | 151.73 | 150.33 | 151.57 | 88.659 | 2,534,444 |
| 2015-07-29 | 151.44 | 151.69 | 150.71 | 151.45 | 88.589 | 2,603,572 |
| 2015-07-28 | 148.85 | 151.72 | 148.32 | 151.11 | 88.390 | 3,920,129 |
| 2015-07-27 | 148.64 | 149.00 | 147.70 | 148.71 | 86.986 | 3,728,650 |
| 2015-07-24 | 148.86 | 150.80 | 148.70 | 149.33 | 87.349 | 4,106,586 |
| 2015-07-23 | 151.92 | 153.69 | 149.02 | 149.50 | 87.448 | 6,190,974 |
| 2015-07-22 | 155.59 | 156.31 | 154.44 | 155.41 | 90.905 | 3,668,969 |
| 2015-07-21 | 156.75 | 157.18 | 155.34 | 155.76 | 91.110 | 3,281,704 |
| 2015-07-20 | 156.77 | 157.65 | 156.27 | 157.12 | 91.905 | 2,809,404 |
| 2015-07-17 | 156.50 | 157.37 | 156.43 | 156.69 | 91.654 | 2,905,084 |
| 2015-07-16 | 157.58 | 157.94 | 156.69 | 157.17 | 91.934 | 2,420,584 |
| 2015-07-15 | 156.57 | 157.00 | 155.90 | 156.00 | 91.250 | 2,136,176 |
| 2015-07-14 | 156.49 | 157.08 | 156.28 | 156.78 | 91.706 | 2,166,434 |
| 2015-07-13 | 156.42 | 156.77 | 155.65 | 156.47 | 91.525 | 2,520,211 |
| 2015-07-10 | 154.74 | 155.86 | 154.50 | 154.95 | 90.636 | 2,465,315 |
| 2015-07-09 | 154.59 | 155.50 | 153.75 | 153.75 | 89.934 | 2,474,763 |
| 2015-07-08 | 154.08 | 154.50 | 152.70 | 152.71 | 89.326 | 3,125,507 |
| 2015-07-07 | 155.14 | 155.63 | 153.16 | 155.43 | 90.917 | 3,426,899 |
| 2015-07-06 | 153.89 | 155.58 | 153.83 | 155.08 | 90.712 | 2,597,951 |
| 2015-07-02 | 156.08 | 156.08 | 154.90 | 155.38 | 90.887 | 2,418,790 |
| 2015-07-01 | 156.13 | 156.43 | 154.66 | 155.65 | 91.045 | 2,065,253 |
| 2015-06-30 | 155.00 | 155.30 | 154.07 | 154.30 | 90.256 | 3,062,956 |
| 2015-06-29 | 155.92 | 156.44 | 153.92 | 153.95 | 90.051 | 2,960,100 |
| 2015-06-26 | 156.16 | 157.99 | 155.93 | 157.09 | 91.888 | 3,140,098 |
| 2015-06-25 | 157.85 | 158.32 | 155.92 | 155.92 | 91.203 | 3,066,544 |
| 2015-06-24 | 159.68 | 159.96 | 157.54 | 157.54 | 92.151 | 3,424,028 |
| 2015-06-23 | 160.41 | 160.87 | 159.51 | 159.84 | 93.496 | 2,734,534 |
| 2015-06-22 | 159.85 | 160.70 | 159.45 | 159.68 | 93.403 | 1,731,090 |
| 2015-06-19 | 159.36 | 159.88 | 158.94 | 158.95 | 92.976 | 3,931,491 |
| 2015-06-18 | 157.59 | 160.24 | 157.39 | 159.62 | 93.367 | 3,024,564 |
| 2015-06-17 | 156.60 | 157.59 | 155.75 | 156.95 | 91.806 | 2,199,922 |
| 2015-06-16 | 155.49 | 157.04 | 155.37 | 156.49 | 91.537 | 2,068,243 |
| 2015-06-15 | 157.08 | 157.32 | 155.39 | 155.87 | 91.174 | 2,814,308 |
| 2015-06-12 | 159.85 | 159.99 | 157.88 | 158.04 | 92.443 | 2,284,958 |
| 2015-06-11 | 159.12 | 160.36 | 159.00 | 159.86 | 93.508 | 2,217,623 |
| 2015-06-10 | 156.95 | 159.57 | 156.95 | 159.04 | 93.028 | 2,103,644 |
| 2015-06-09 | 156.85 | 158.26 | 156.60 | 156.98 | 91.823 | 2,165,717 |
| 2015-06-08 | 156.50 | 157.41 | 156.30 | 156.59 | 91.595 | 1,923,886 |
| 2015-06-05 | 157.50 | 157.97 | 156.97 | 157.08 | 91.882 | 2,768,501 |
| 2015-06-04 | 159.51 | 160.38 | 158.09 | 158.35 | 92.625 | 2,676,170 |
| 2015-06-03 | 159.61 | 160.50 | 158.98 | 160.16 | 93.683 | 2,481,102 |
| 2015-06-02 | 158.28 | 159.88 | 157.95 | 159.08 | 93.052 | 2,967,396 |
| 2015-06-01 | 159.10 | 159.76 | 158.57 | 158.98 | 92.993 | 2,279,696 |
| 2015-05-29 | 160.44 | 160.79 | 158.74 | 159.08 | 93.052 | 3,445,078 |
| 2015-05-28 | 160.35 | 160.89 | 159.61 | 160.87 | 94.099 | 1,887,408 |
| 2015-05-27 | 159.82 | 161.31 | 159.53 | 161.02 | 94.186 | 3,140,576 |
| 2015-05-26 | 160.98 | 161.32 | 159.04 | 159.59 | 93.350 | 2,955,436 |
| 2015-05-22 | 161.99 | 162.33 | 160.66 | 160.98 | 94.163 | 2,179,949 |
| 2015-05-21 | 161.90 | 162.35 | 161.80 | 162.06 | 94.795 | 2,871,357 |
| 2015-05-20 | 162.42 | 163.07 | 161.84 | 161.90 | 94.701 | 2,365,808 |
| 2015-05-19 | 163.07 | 163.59 | 162.55 | 163.12 | 94.815 | 2,481,820 |
| 2015-05-18 | 163.00 | 163.59 | 162.31 | 162.87 | 94.670 | 2,090,369 |
| 2015-05-15 | 163.15 | 163.77 | 162.65 | 163.30 | 94.920 | 2,300,865 |
| 2015-05-14 | 162.09 | 163.30 | 161.80 | 163.15 | 94.833 | 2,945,150 |
| 2015-05-13 | 160.43 | 161.74 | 160.36 | 161.31 | 93.763 | 3,095,128 |
| 2015-05-12 | 158.71 | 160.40 | 158.01 | 160.07 | 93.042 | 2,230,301 |
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.
