| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 81.240 | 81.680 | 78.540 | 79.470 | 38.398 | 5,323,037 |
| 2008-03-18 | 79.840 | 80.950 | 79.020 | 80.950 | 39.113 | 5,464,524 |
| 2008-03-17 | 75.640 | 79.260 | 75.240 | 78.510 | 37.934 | 6,040,518 |
| 2008-03-14 | 79.720 | 79.720 | 76.620 | 77.530 | 37.461 | 5,839,829 |
| 2008-03-13 | 77.490 | 79.580 | 77.160 | 79.080 | 38.210 | 5,133,591 |
| 2008-03-12 | 77.970 | 79.440 | 77.970 | 78.420 | 37.891 | 4,738,432 |
| 2008-03-11 | 77.300 | 78.000 | 76.000 | 77.950 | 37.664 | 5,235,849 |
| 2008-03-10 | 76.730 | 77.110 | 75.280 | 75.480 | 36.470 | 5,030,735 |
| 2008-03-07 | 77.410 | 77.990 | 76.330 | 76.510 | 36.968 | 6,218,124 |
| 2008-03-06 | 78.700 | 79.240 | 77.890 | 77.950 | 37.664 | 5,637,824 |
| 2008-03-05 | 78.910 | 79.610 | 77.920 | 78.930 | 38.137 | 4,624,334 |
| 2008-03-04 | 77.920 | 78.730 | 77.490 | 78.410 | 37.886 | 5,250,440 |
| 2008-03-03 | 78.160 | 78.650 | 77.620 | 78.490 | 37.925 | 2,900,898 |
| 2008-02-29 | 79.650 | 79.650 | 78.190 | 78.400 | 37.881 | 3,697,195 |
| 2008-02-28 | 80.060 | 80.280 | 79.250 | 79.800 | 38.558 | 3,230,874 |
| 2008-02-27 | 80.680 | 81.150 | 80.090 | 80.480 | 38.886 | 3,354,541 |
| 2008-02-26 | 80.600 | 81.590 | 80.460 | 81.290 | 39.278 | 3,800,529 |
| 2008-02-25 | 79.560 | 81.040 | 79.090 | 81.000 | 39.138 | 3,512,174 |
| 2008-02-22 | 79.320 | 79.810 | 78.240 | 79.670 | 38.495 | 4,175,116 |
| 2008-02-21 | 80.060 | 80.650 | 78.680 | 78.960 | 38.152 | 4,884,464 |
| 2008-02-20 | 79.320 | 80.200 | 78.440 | 79.940 | 38.625 | 3,877,910 |
| 2008-02-19 | 80.250 | 80.860 | 79.560 | 79.850 | 38.340 | 4,181,814 |
| 2008-02-15 | 80.140 | 80.610 | 79.540 | 79.950 | 38.388 | 4,344,590 |
| 2008-02-14 | 81.240 | 81.650 | 80.200 | 80.290 | 38.551 | 2,972,897 |
| 2008-02-13 | 79.550 | 81.510 | 79.480 | 81.380 | 39.075 | 4,521,956 |
| 2008-02-12 | 79.610 | 79.840 | 78.600 | 79.100 | 37.980 | 4,381,905 |
| 2008-02-11 | 78.380 | 79.570 | 77.840 | 79.280 | 38.067 | 2,508,371 |
| 2008-02-08 | 78.850 | 79.190 | 77.820 | 78.560 | 37.721 | 3,375,112 |
| 2008-02-07 | 78.600 | 79.540 | 78.280 | 79.120 | 37.990 | 4,167,342 |
| 2008-02-06 | 79.470 | 79.940 | 78.810 | 79.180 | 38.019 | 4,629,836 |
| 2008-02-05 | 79.310 | 79.910 | 78.910 | 79.090 | 37.975 | 5,743,670 |
| 2008-02-04 | 81.230 | 81.500 | 80.490 | 80.570 | 38.686 | 4,039,370 |
| 2008-02-01 | 79.790 | 81.280 | 79.640 | 81.210 | 38.993 | 5,668,801 |
| 2008-01-31 | 77.330 | 80.000 | 77.040 | 79.650 | 38.244 | 6,496,911 |
| 2008-01-30 | 77.820 | 79.490 | 77.490 | 78.220 | 37.558 | 5,481,627 |
| 2008-01-29 | 77.800 | 78.680 | 76.200 | 78.020 | 37.462 | 6,053,793 |
| 2008-01-28 | 76.020 | 77.520 | 75.600 | 77.440 | 37.183 | 5,515,593 |
| 2008-01-25 | 76.820 | 76.820 | 75.070 | 75.510 | 36.256 | 4,676,599 |
| 2008-01-24 | 76.400 | 76.830 | 75.000 | 75.730 | 36.362 | 5,747,856 |
| 2008-01-23 | 73.550 | 76.230 | 72.050 | 76.100 | 36.540 | 8,372,957 |
| 2008-01-22 | 72.070 | 75.610 | 72.070 | 75.160 | 36.088 | 7,861,786 |
| 2008-01-18 | 75.470 | 76.440 | 74.060 | 74.910 | 35.968 | 8,435,627 |
| 2008-01-17 | 77.380 | 77.690 | 74.470 | 74.960 | 35.992 | 8,483,228 |
| 2008-01-16 | 76.830 | 78.580 | 76.830 | 77.300 | 37.116 | 5,343,130 |
| 2008-01-15 | 78.000 | 78.700 | 77.030 | 77.180 | 37.058 | 5,030,974 |
| 2008-01-14 | 78.130 | 78.640 | 77.500 | 78.500 | 37.692 | 3,501,410 |
| 2008-01-11 | 79.630 | 81.060 | 76.970 | 77.580 | 37.250 | 10,063,742 |
| 2008-01-10 | 79.750 | 80.710 | 79.020 | 80.210 | 38.513 | 8,175,617 |
| 2008-01-09 | 80.200 | 80.820 | 78.490 | 80.190 | 38.503 | 7,681,071 |
| 2008-01-08 | 81.350 | 82.070 | 80.100 | 80.210 | 38.513 | 6,830,595 |
| 2008-01-07 | 82.100 | 82.150 | 80.770 | 81.110 | 38.945 | 5,051,665 |
| 2008-01-04 | 82.000 | 82.660 | 81.550 | 81.760 | 39.257 | 4,329,879 |
| 2008-01-03 | 82.820 | 83.480 | 82.370 | 82.700 | 39.709 | 3,258,024 |
| 2008-01-02 | 84.240 | 84.760 | 82.230 | 82.710 | 39.713 | 5,326,625 |
← NewerPage 79 of 79 · 4,734 trading days
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.
