| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-09 | 70.500 | 71.000 | 69.310 | 69.450 | 34.013 | 7,926,968 |
| 2008-09-08 | 70.130 | 71.990 | 70.130 | 71.180 | 34.860 | 7,251,587 |
| 2008-09-05 | 69.490 | 69.750 | 68.510 | 69.190 | 33.886 | 6,521,070 |
| 2008-09-04 | 70.230 | 70.440 | 69.450 | 69.740 | 34.155 | 7,214,511 |
| 2008-09-03 | 70.310 | 71.300 | 69.790 | 70.830 | 34.689 | 6,829,638 |
| 2008-09-02 | 72.380 | 73.630 | 70.800 | 71.120 | 34.831 | 5,701,093 |
| 2008-08-29 | 72.140 | 72.550 | 71.510 | 71.600 | 35.066 | 4,114,360 |
| 2008-08-28 | 71.010 | 72.660 | 70.910 | 72.500 | 35.507 | 4,651,962 |
| 2008-08-27 | 70.690 | 71.220 | 70.130 | 70.720 | 34.635 | 4,163,635 |
| 2008-08-26 | 70.470 | 71.300 | 70.240 | 70.720 | 34.635 | 3,302,276 |
| 2008-08-25 | 71.470 | 71.940 | 70.280 | 70.730 | 34.640 | 4,464,907 |
| 2008-08-22 | 70.910 | 72.710 | 70.540 | 72.280 | 35.399 | 3,662,630 |
| 2008-08-21 | 70.260 | 71.290 | 69.750 | 70.910 | 34.728 | 3,561,688 |
| 2008-08-20 | 71.240 | 71.430 | 70.290 | 70.690 | 34.620 | 3,505,117 |
| 2008-08-19 | 72.150 | 72.310 | 70.850 | 71.310 | 34.679 | 4,411,087 |
| 2008-08-18 | 73.590 | 73.900 | 72.040 | 72.450 | 35.234 | 5,135,744 |
| 2008-08-15 | 73.090 | 74.100 | 73.090 | 73.490 | 35.739 | 5,271,729 |
| 2008-08-14 | 72.550 | 73.870 | 72.210 | 73.040 | 35.520 | 3,578,552 |
| 2008-08-13 | 73.490 | 73.940 | 72.200 | 72.960 | 35.482 | 4,601,730 |
| 2008-08-12 | 74.540 | 74.540 | 73.380 | 73.600 | 35.793 | 4,888,770 |
| 2008-08-11 | 73.190 | 74.680 | 73.180 | 74.380 | 36.172 | 6,531,954 |
| 2008-08-08 | 71.140 | 73.910 | 71.140 | 73.480 | 35.734 | 6,488,180 |
| 2008-08-07 | 71.330 | 72.040 | 70.650 | 71.180 | 34.616 | 5,171,743 |
| 2008-08-06 | 71.750 | 72.080 | 70.840 | 71.810 | 34.922 | 4,699,084 |
| 2008-08-05 | 70.230 | 72.030 | 70.000 | 71.880 | 34.956 | 5,834,806 |
| 2008-08-04 | 70.030 | 70.440 | 69.350 | 69.750 | 33.920 | 2,726,521 |
| 2008-08-01 | 70.530 | 71.060 | 69.840 | 70.150 | 34.115 | 3,619,574 |
| 2008-07-31 | 70.840 | 71.250 | 70.290 | 70.390 | 34.232 | 5,088,023 |
| 2008-07-30 | 70.750 | 71.440 | 70.050 | 71.300 | 34.674 | 4,616,799 |
| 2008-07-29 | 69.770 | 70.570 | 69.550 | 70.490 | 34.280 | 4,305,122 |
| 2008-07-28 | 70.870 | 70.990 | 69.390 | 69.630 | 33.862 | 5,779,790 |
| 2008-07-25 | 71.530 | 71.900 | 70.230 | 70.950 | 34.504 | 5,917,210 |
| 2008-07-24 | 72.400 | 72.770 | 70.910 | 71.050 | 34.553 | 7,791,940 |
| 2008-07-23 | 70.470 | 71.060 | 70.060 | 70.800 | 34.431 | 5,010,762 |
| 2008-07-22 | 68.120 | 70.450 | 68.100 | 70.300 | 34.188 | 6,942,541 |
| 2008-07-21 | 69.360 | 69.700 | 67.920 | 68.730 | 33.424 | 4,012,102 |
| 2008-07-18 | 69.480 | 69.530 | 68.300 | 68.940 | 33.527 | 5,350,784 |
| 2008-07-17 | 69.220 | 69.580 | 67.540 | 69.450 | 33.775 | 7,004,135 |
| 2008-07-16 | 67.900 | 68.670 | 67.280 | 68.640 | 33.381 | 5,545,254 |
| 2008-07-15 | 68.610 | 68.670 | 67.260 | 67.690 | 32.919 | 9,843,080 |
| 2008-07-14 | 69.410 | 70.000 | 68.650 | 69.020 | 33.565 | 6,121,008 |
| 2008-07-11 | 68.270 | 69.380 | 67.760 | 68.720 | 33.420 | 7,489,830 |
| 2008-07-10 | 68.790 | 69.750 | 68.300 | 68.920 | 33.517 | 6,322,295 |
| 2008-07-09 | 70.100 | 71.210 | 68.560 | 68.640 | 33.381 | 7,447,014 |
| 2008-07-08 | 69.920 | 71.170 | 69.520 | 71.030 | 34.543 | 6,175,785 |
| 2008-07-07 | 69.890 | 70.880 | 69.280 | 69.850 | 33.969 | 5,876,307 |
| 2008-07-03 | 68.770 | 69.960 | 68.680 | 69.460 | 33.779 | 3,687,627 |
| 2008-07-02 | 70.180 | 70.180 | 68.480 | 68.480 | 33.303 | 5,574,795 |
| 2008-07-01 | 68.660 | 70.050 | 67.570 | 69.780 | 33.935 | 7,598,308 |
| 2008-06-30 | 69.480 | 69.690 | 68.610 | 69.590 | 33.843 | 6,379,225 |
| 2008-06-27 | 70.480 | 70.480 | 68.890 | 69.510 | 33.804 | 8,948,113 |
| 2008-06-26 | 72.290 | 72.300 | 70.240 | 70.260 | 34.168 | 8,816,673 |
| 2008-06-25 | 72.400 | 73.240 | 72.300 | 72.570 | 35.292 | 5,796,175 |
| 2008-06-24 | 72.840 | 73.460 | 72.400 | 72.430 | 35.224 | 5,424,099 |
| 2008-06-23 | 73.350 | 73.440 | 72.800 | 72.960 | 35.482 | 3,593,262 |
| 2008-06-20 | 74.000 | 74.000 | 72.620 | 73.020 | 35.511 | 8,811,889 |
| 2008-06-19 | 74.210 | 74.450 | 73.750 | 74.120 | 36.046 | 4,238,744 |
| 2008-06-18 | 74.640 | 75.230 | 74.180 | 74.300 | 36.133 | 4,259,434 |
| 2008-06-17 | 75.440 | 75.700 | 74.850 | 74.970 | 36.459 | 4,259,793 |
| 2008-06-16 | 75.760 | 76.120 | 75.090 | 75.200 | 36.571 | 4,971,174 |
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.
