| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-11 | 160.26 | 161.00 | 159.80 | 159.90 | 92.944 | 2,043,605 |
| 2015-05-08 | 160.25 | 161.40 | 160.06 | 160.60 | 93.350 | 2,422,498 |
| 2015-05-07 | 157.23 | 159.20 | 157.23 | 158.61 | 92.194 | 2,527,028 |
| 2015-05-06 | 157.92 | 159.08 | 156.55 | 157.64 | 91.630 | 2,634,908 |
| 2015-05-05 | 158.86 | 159.45 | 157.41 | 157.91 | 91.787 | 2,329,449 |
| 2015-05-04 | 158.40 | 159.85 | 157.88 | 159.02 | 92.432 | 2,679,399 |
| 2015-05-01 | 156.79 | 158.09 | 156.79 | 157.68 | 91.653 | 2,583,480 |
| 2015-04-30 | 156.82 | 157.92 | 156.01 | 156.39 | 90.903 | 4,198,199 |
| 2015-04-29 | 157.42 | 157.93 | 156.18 | 156.97 | 91.240 | 3,682,006 |
| 2015-04-28 | 157.69 | 158.36 | 156.18 | 158.33 | 92.031 | 4,051,928 |
| 2015-04-27 | 159.48 | 160.07 | 157.81 | 157.98 | 91.828 | 4,124,765 |
| 2015-04-24 | 159.81 | 159.81 | 157.85 | 158.99 | 92.415 | 3,640,026 |
| 2015-04-23 | 159.54 | 161.45 | 158.61 | 159.66 | 92.804 | 6,822,582 |
| 2015-04-22 | 163.81 | 164.89 | 162.57 | 164.67 | 95.716 | 2,665,645 |
| 2015-04-21 | 165.65 | 165.70 | 163.62 | 164.00 | 95.327 | 2,356,718 |
| 2015-04-20 | 163.00 | 165.39 | 162.73 | 164.51 | 95.623 | 2,863,463 |
| 2015-04-17 | 164.53 | 164.54 | 161.13 | 161.71 | 93.996 | 3,663,946 |
| 2015-04-16 | 165.73 | 166.65 | 165.10 | 165.89 | 96.425 | 1,988,709 |
| 2015-04-15 | 166.72 | 167.34 | 165.86 | 166.44 | 96.745 | 2,386,977 |
| 2015-04-14 | 165.32 | 166.48 | 164.17 | 165.99 | 96.483 | 2,289,503 |
| 2015-04-13 | 166.76 | 167.36 | 165.60 | 165.84 | 96.396 | 2,225,038 |
| 2015-04-10 | 167.50 | 167.70 | 166.22 | 167.07 | 97.111 | 1,796,272 |
| 2015-04-09 | 166.25 | 167.18 | 165.08 | 166.79 | 96.948 | 2,009,400 |
| 2015-04-08 | 166.21 | 167.22 | 165.21 | 166.27 | 96.646 | 2,098,262 |
| 2015-04-07 | 165.40 | 167.57 | 165.28 | 166.21 | 96.611 | 2,965,482 |
| 2015-04-06 | 161.66 | 165.99 | 161.40 | 165.48 | 96.187 | 3,062,119 |
| 2015-04-02 | 163.38 | 163.97 | 162.12 | 162.80 | 94.629 | 2,215,710 |
| 2015-04-01 | 164.29 | 164.54 | 161.90 | 162.52 | 94.466 | 2,569,128 |
| 2015-03-31 | 165.41 | 166.00 | 164.62 | 164.95 | 95.879 | 2,489,235 |
| 2015-03-30 | 164.20 | 166.77 | 164.20 | 166.05 | 96.518 | 2,014,064 |
| 2015-03-27 | 162.36 | 163.90 | 162.02 | 163.50 | 95.036 | 2,060,230 |
| 2015-03-26 | 162.00 | 163.37 | 161.21 | 162.59 | 94.507 | 2,452,637 |
| 2015-03-25 | 166.24 | 166.52 | 162.66 | 162.70 | 94.571 | 3,038,916 |
| 2015-03-24 | 165.58 | 167.65 | 165.53 | 166.32 | 96.675 | 2,500,836 |
| 2015-03-23 | 166.83 | 166.91 | 165.83 | 166.13 | 96.565 | 2,580,131 |
| 2015-03-20 | 166.09 | 167.13 | 165.39 | 166.49 | 96.774 | 5,228,673 |
| 2015-03-19 | 166.16 | 166.21 | 164.85 | 165.66 | 96.292 | 2,336,386 |
| 2015-03-18 | 163.16 | 166.95 | 162.05 | 166.47 | 96.762 | 3,662,630 |
| 2015-03-17 | 165.52 | 165.53 | 163.38 | 164.23 | 95.460 | 3,059,248 |
| 2015-03-16 | 163.58 | 166.27 | 163.58 | 166.21 | 96.611 | 2,524,995 |
| 2015-03-13 | 164.02 | 164.39 | 161.78 | 162.74 | 94.594 | 2,732,501 |
| 2015-03-12 | 162.59 | 164.52 | 162.57 | 164.47 | 95.600 | 2,051,140 |
| 2015-03-11 | 162.70 | 163.22 | 161.66 | 161.73 | 94.007 | 2,265,583 |
| 2015-03-10 | 164.81 | 164.86 | 162.25 | 162.26 | 94.315 | 3,067,262 |
| 2015-03-09 | 164.72 | 166.78 | 164.51 | 166.37 | 96.704 | 1,923,288 |
| 2015-03-06 | 166.50 | 166.77 | 164.01 | 164.36 | 95.536 | 2,528,822 |
| 2015-03-05 | 167.21 | 167.70 | 166.69 | 167.57 | 97.402 | 1,850,451 |
| 2015-03-04 | 168.26 | 168.26 | 166.46 | 167.16 | 97.164 | 1,884,537 |
| 2015-03-03 | 169.57 | 169.60 | 167.36 | 168.27 | 97.809 | 2,669,950 |
| 2015-03-02 | 168.16 | 170.50 | 168.12 | 170.50 | 99.105 | 2,658,828 |
| 2015-02-27 | 169.66 | 169.75 | 168.56 | 168.65 | 98.030 | 2,327,416 |
| 2015-02-26 | 168.85 | 169.98 | 168.64 | 169.61 | 98.588 | 2,140,122 |
| 2015-02-25 | 168.97 | 169.66 | 168.62 | 168.89 | 98.169 | 2,414,844 |
| 2015-02-24 | 168.27 | 169.25 | 168.07 | 169.12 | 98.303 | 2,117,279 |
| 2015-02-23 | 168.14 | 168.87 | 167.70 | 168.81 | 98.123 | 2,195,856 |
| 2015-02-20 | 166.74 | 168.27 | 165.13 | 168.12 | 97.722 | 2,890,254 |
| 2015-02-19 | 167.40 | 167.55 | 166.58 | 167.09 | 97.123 | 1,971,965 |
| 2015-02-18 | 166.92 | 167.51 | 166.01 | 167.40 | 97.303 | 1,856,192 |
| 2015-02-17 | 165.94 | 166.92 | 165.09 | 166.92 | 97.024 | 2,512,676 |
| 2015-02-13 | 165.90 | 166.62 | 165.33 | 165.94 | 96.454 | 2,143,232 |
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.
