| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 92.813 | 92.953 | 92.091 | 92.232 | 44.699 | 4,010,857 |
| 2015-10-29 | 93.009 | 93.356 | 92.072 | 92.831 | 44.990 | 3,287,397 |
| 2015-10-28 | 93.131 | 93.272 | 92.007 | 93.084 | 45.112 | 3,829,906 |
| 2015-10-27 | 93.534 | 93.694 | 92.513 | 92.672 | 44.913 | 3,396,531 |
| 2015-10-26 | 94.303 | 94.640 | 93.722 | 93.937 | 45.526 | 2,701,235 |
| 2015-10-23 | 94.153 | 94.565 | 93.890 | 94.303 | 45.703 | 5,032,930 |
| 2015-10-22 | 92.119 | 93.937 | 91.941 | 93.525 | 45.326 | 5,722,374 |
| 2015-10-21 | 90.198 | 92.485 | 89.992 | 91.819 | 44.499 | 10,657,260 |
| 2015-10-20 | 88.408 | 91.557 | 87.236 | 89.617 | 43.432 | 9,005,216 |
| 2015-10-19 | 86.693 | 87.021 | 85.484 | 86.271 | 41.810 | 5,513,849 |
| 2015-10-16 | 88.098 | 88.239 | 86.814 | 87.161 | 42.242 | 3,148,393 |
| 2015-10-15 | 86.889 | 87.377 | 86.365 | 87.330 | 42.324 | 3,829,826 |
| 2015-10-14 | 88.351 | 88.904 | 85.999 | 86.383 | 41.865 | 5,608,256 |
| 2015-10-13 | 88.258 | 88.801 | 87.763 | 88.361 | 42.823 | 4,079,277 |
| 2015-10-12 | 88.979 | 89.476 | 88.670 | 89.439 | 43.346 | 3,194,881 |
| 2015-10-09 | 88.726 | 89.917 | 88.576 | 89.382 | 43.318 | 4,099,876 |
| 2015-10-08 | 87.030 | 88.464 | 87.011 | 88.408 | 42.846 | 4,051,836 |
| 2015-10-07 | 88.098 | 88.248 | 86.758 | 87.639 | 42.473 | 3,781,988 |
| 2015-10-06 | 86.365 | 87.021 | 86.233 | 86.739 | 42.037 | 3,386,596 |
| 2015-10-05 | 84.762 | 86.669 | 84.556 | 86.468 | 41.906 | 4,912,526 |
| 2015-10-02 | 81.997 | 84.246 | 81.369 | 84.134 | 40.775 | 4,624,219 |
| 2015-10-01 | 83.319 | 83.815 | 82.035 | 82.812 | 40.134 | 3,668,556 |
| 2015-09-30 | 83.075 | 83.947 | 82.548 | 83.403 | 40.420 | 5,065,879 |
| 2015-09-29 | 81.144 | 82.550 | 81.032 | 82.456 | 39.962 | 4,117,576 |
| 2015-09-28 | 81.163 | 81.978 | 80.872 | 81.379 | 39.439 | 5,343,737 |
| 2015-09-25 | 82.128 | 82.634 | 81.282 | 81.819 | 39.653 | 7,447,583 |
| 2015-09-24 | 80.366 | 81.528 | 80.132 | 81.369 | 39.435 | 7,126,823 |
| 2015-09-23 | 82.616 | 82.831 | 80.507 | 81.500 | 39.498 | 7,324,239 |
| 2015-09-22 | 83.394 | 84.068 | 82.156 | 82.663 | 40.062 | 7,911,721 |
| 2015-09-21 | 85.596 | 86.383 | 85.287 | 85.802 | 41.583 | 2,981,185 |
| 2015-09-18 | 86.608 | 86.782 | 84.846 | 85.352 | 41.365 | 10,468,820 |
| 2015-09-17 | 87.995 | 88.961 | 87.292 | 87.452 | 42.383 | 5,205,771 |
| 2015-09-16 | 86.899 | 88.201 | 86.861 | 88.042 | 42.669 | 3,504,332 |
| 2015-09-15 | 86.805 | 87.264 | 86.299 | 86.861 | 42.096 | 4,107,739 |
| 2015-09-14 | 86.505 | 86.636 | 85.652 | 86.065 | 41.710 | 3,279,192 |
| 2015-09-11 | 85.474 | 86.543 | 85.287 | 86.533 | 41.937 | 4,490,240 |
| 2015-09-10 | 86.261 | 86.308 | 85.184 | 85.662 | 41.515 | 6,120,703 |
| 2015-09-09 | 87.770 | 87.948 | 85.980 | 86.083 | 41.719 | 4,783,514 |
| 2015-09-08 | 86.365 | 87.124 | 86.177 | 86.992 | 42.160 | 4,814,817 |
| 2015-09-04 | 85.118 | 85.423 | 84.687 | 84.987 | 41.188 | 4,563,300 |
| 2015-09-03 | 86.224 | 86.768 | 85.887 | 86.140 | 41.747 | 4,534,600 |
| 2015-09-02 | 85.230 | 85.530 | 84.321 | 85.512 | 41.442 | 5,642,032 |
| 2015-09-01 | 83.867 | 84.987 | 83.675 | 84.087 | 40.752 | 6,786,583 |
| 2015-08-31 | 85.484 | 86.805 | 84.856 | 85.858 | 41.610 | 7,073,447 |
| 2015-08-28 | 87.021 | 87.677 | 86.852 | 87.386 | 42.351 | 5,230,788 |
| 2015-08-27 | 86.711 | 87.611 | 85.802 | 87.414 | 42.364 | 7,473,751 |
| 2015-08-26 | 84.996 | 85.933 | 83.234 | 85.812 | 41.588 | 7,380,338 |
| 2015-08-25 | 87.499 | 87.864 | 83.122 | 83.225 | 40.334 | 8,283,532 |
| 2015-08-24 | 83.103 | 87.339 | 81.697 | 85.165 | 41.274 | 10,994,890 |
| 2015-08-21 | 88.998 | 89.242 | 87.086 | 87.171 | 42.246 | 7,624,420 |
| 2015-08-20 | 91.379 | 91.988 | 89.804 | 89.804 | 43.523 | 6,083,989 |
| 2015-08-19 | 92.503 | 93.131 | 91.725 | 92.044 | 44.608 | 3,619,805 |
| 2015-08-18 | 92.747 | 93.737 | 92.747 | 93.169 | 45.153 | 4,730,449 |
| 2015-08-17 | 91.969 | 93.183 | 91.482 | 93.122 | 45.131 | 4,228,442 |
| 2015-08-14 | 91.950 | 92.672 | 91.838 | 92.503 | 44.831 | 4,413,308 |
| 2015-08-13 | 92.353 | 92.784 | 91.903 | 92.203 | 44.685 | 4,689,944 |
| 2015-08-12 | 91.144 | 92.635 | 90.582 | 92.494 | 44.826 | 4,641,927 |
| 2015-08-11 | 92.485 | 92.681 | 91.850 | 92.419 | 44.480 | 7,671,375 |
| 2015-08-10 | 92.644 | 93.525 | 92.644 | 93.300 | 44.904 | 6,068,411 |
| 2015-08-07 | 92.522 | 92.775 | 91.847 | 92.119 | 44.335 | 2,897,961 |
Stock splits
| Date | Split (new : old) |
|---|
| 2020-04-03 | 15890:10000 |
| 2005-06-13 | 2:1 |
| 1999-05-18 | 2:1 |
| 1996-12-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-20 | 0.6800 USD |
| 2025-11-21 | 0.6800 USD |
| 2025-08-15 | 0.6800 USD |
| 2025-05-23 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.7350 USD |
| 2019-11-14 | 0.7350 USD |
| 2019-08-15 | 0.7350 USD |
| 2019-05-16 | 0.7350 USD |
| 2019-02-14 | 0.7350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
