| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-02-12 | 164.93 | 165.95 | 164.85 | 165.91 | 96.437 | 1,932,377 |
| 2015-02-11 | 164.52 | 164.97 | 163.47 | 164.48 | 95.606 | 2,027,340 |
| 2015-02-10 | 165.40 | 166.14 | 164.60 | 165.82 | 95.789 | 2,254,580 |
| 2015-02-09 | 164.38 | 165.54 | 163.84 | 164.84 | 95.223 | 2,479,308 |
| 2015-02-06 | 166.23 | 167.68 | 165.56 | 166.07 | 95.933 | 2,184,972 |
| 2015-02-05 | 165.31 | 166.59 | 164.75 | 166.55 | 96.211 | 2,452,398 |
| 2015-02-04 | 165.78 | 165.83 | 164.24 | 164.81 | 95.205 | 2,826,866 |
| 2015-02-03 | 165.17 | 166.19 | 164.71 | 165.94 | 95.858 | 3,115,341 |
| 2015-02-02 | 162.12 | 164.62 | 160.89 | 164.42 | 94.980 | 2,846,121 |
| 2015-01-30 | 164.75 | 165.22 | 162.30 | 162.30 | 93.755 | 4,260,032 |
| 2015-01-29 | 164.07 | 166.16 | 162.88 | 166.13 | 95.968 | 3,198,822 |
| 2015-01-28 | 164.61 | 166.57 | 163.76 | 163.94 | 94.703 | 4,275,222 |
| 2015-01-27 | 162.31 | 165.14 | 160.94 | 163.63 | 94.524 | 5,012,077 |
| 2015-01-26 | 163.62 | 164.28 | 161.80 | 164.24 | 94.876 | 4,253,335 |
| 2015-01-23 | 165.75 | 165.98 | 163.91 | 164.02 | 94.749 | 2,685,738 |
| 2015-01-22 | 163.26 | 165.99 | 162.13 | 165.89 | 95.829 | 2,662,057 |
| 2015-01-21 | 161.66 | 163.37 | 161.02 | 162.54 | 93.894 | 1,910,849 |
| 2015-01-20 | 162.72 | 163.40 | 160.06 | 161.94 | 93.547 | 2,501,793 |
| 2015-01-16 | 159.86 | 162.18 | 159.09 | 162.00 | 93.582 | 2,810,241 |
| 2015-01-15 | 160.89 | 161.44 | 159.37 | 159.66 | 92.230 | 2,244,653 |
| 2015-01-14 | 159.04 | 160.53 | 158.50 | 159.84 | 92.334 | 2,372,266 |
| 2015-01-13 | 162.23 | 164.38 | 159.45 | 160.62 | 92.785 | 3,232,788 |
| 2015-01-12 | 162.39 | 162.39 | 160.02 | 160.74 | 92.854 | 2,570,443 |
| 2015-01-09 | 163.85 | 164.00 | 161.27 | 161.62 | 93.363 | 2,844,806 |
| 2015-01-08 | 160.65 | 163.69 | 160.52 | 163.63 | 94.524 | 3,758,908 |
| 2015-01-07 | 159.90 | 160.28 | 158.94 | 159.80 | 92.311 | 3,685,235 |
| 2015-01-06 | 160.82 | 161.37 | 157.74 | 158.65 | 91.647 | 4,224,272 |
| 2015-01-05 | 163.00 | 163.64 | 160.08 | 160.36 | 92.635 | 4,416,708 |
| 2015-01-02 | 164.71 | 165.08 | 162.73 | 164.06 | 94.772 | 2,531,214 |
| 2014-12-31 | 166.00 | 167.17 | 164.20 | 164.32 | 94.922 | 1,941,945 |
| 2014-12-30 | 166.55 | 166.74 | 165.28 | 165.84 | 95.800 | 1,412,117 |
| 2014-12-29 | 166.30 | 167.12 | 165.81 | 166.71 | 96.303 | 1,453,977 |
| 2014-12-26 | 167.34 | 167.81 | 166.15 | 166.26 | 96.043 | 1,922,450 |
| 2014-12-24 | 166.17 | 167.61 | 166.17 | 166.96 | 96.447 | 1,173,994 |
| 2014-12-23 | 168.02 | 168.16 | 166.87 | 166.87 | 96.395 | 2,619,479 |
| 2014-12-22 | 166.22 | 167.31 | 166.14 | 167.27 | 96.626 | 2,489,594 |
| 2014-12-19 | 164.78 | 166.09 | 164.36 | 165.48 | 95.592 | 5,849,995 |
| 2014-12-18 | 162.40 | 165.30 | 162.00 | 165.30 | 95.488 | 4,018,321 |
| 2014-12-17 | 159.29 | 160.89 | 157.78 | 160.60 | 92.773 | 4,715,350 |
| 2014-12-16 | 157.26 | 161.44 | 157.08 | 159.05 | 91.878 | 4,043,437 |
| 2014-12-15 | 158.12 | 158.44 | 155.59 | 156.85 | 90.607 | 3,120,723 |
| 2014-12-12 | 158.56 | 158.99 | 157.12 | 157.12 | 90.763 | 3,373,438 |
| 2014-12-11 | 159.18 | 160.22 | 158.42 | 159.15 | 91.936 | 2,915,011 |
| 2014-12-10 | 160.71 | 160.81 | 157.70 | 158.24 | 91.410 | 3,879,465 |
| 2014-12-09 | 159.89 | 161.10 | 159.11 | 160.83 | 92.906 | 2,443,548 |
| 2014-12-08 | 162.10 | 162.80 | 160.10 | 160.93 | 92.964 | 2,270,367 |
| 2014-12-05 | 162.40 | 162.90 | 161.88 | 162.27 | 93.738 | 2,060,230 |
| 2014-12-04 | 162.00 | 162.92 | 160.90 | 162.26 | 93.732 | 2,588,383 |
| 2014-12-03 | 161.10 | 162.44 | 160.17 | 162.26 | 93.732 | 3,634,405 |
| 2014-12-02 | 158.78 | 160.78 | 158.54 | 160.60 | 92.773 | 2,995,262 |
| 2014-12-01 | 158.35 | 159.51 | 157.86 | 158.16 | 91.364 | 2,992,512 |
| 2014-11-28 | 159.58 | 160.82 | 158.80 | 160.09 | 92.479 | 1,872,338 |
| 2014-11-26 | 157.97 | 158.45 | 157.50 | 158.31 | 91.451 | 2,180,547 |
| 2014-11-25 | 159.00 | 159.68 | 158.06 | 158.06 | 91.306 | 4,360,975 |
| 2014-11-24 | 160.16 | 160.56 | 159.41 | 159.88 | 92.357 | 2,820,407 |
| 2014-11-21 | 160.31 | 160.86 | 159.59 | 160.16 | 92.519 | 2,956,512 |
| 2014-11-20 | 158.19 | 159.55 | 157.84 | 159.36 | 92.057 | 2,091,804 |
| 2014-11-19 | 159.33 | 159.41 | 157.97 | 158.83 | 91.751 | 2,768,381 |
| 2014-11-18 | 158.88 | 160.46 | 158.85 | 160.15 | 92.020 | 2,764,434 |
| 2014-11-17 | 158.09 | 159.16 | 158.09 | 158.69 | 91.181 | 2,002,463 |
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.
