| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 92.775 | 92.981 | 92.185 | 92.766 | 44.647 | 4,198,449 |
| 2015-08-05 | 93.694 | 93.844 | 92.531 | 92.663 | 44.597 | 3,895,578 |
| 2015-08-04 | 93.750 | 93.834 | 92.695 | 92.813 | 44.669 | 5,557,563 |
| 2015-08-03 | 94.012 | 94.012 | 92.016 | 93.178 | 44.845 | 7,123,692 |
| 2015-07-31 | 94.584 | 95.118 | 93.956 | 94.012 | 45.247 | 7,217,241 |
| 2015-07-30 | 93.141 | 94.931 | 92.784 | 94.406 | 45.436 | 6,739,131 |
| 2015-07-29 | 92.869 | 93.328 | 91.463 | 93.122 | 44.818 | 11,935,750 |
| 2015-07-28 | 92.813 | 93.047 | 91.866 | 92.756 | 44.642 | 5,583,042 |
| 2015-07-27 | 92.578 | 93.291 | 92.203 | 92.663 | 44.597 | 7,560,365 |
| 2015-07-24 | 94.659 | 94.838 | 93.028 | 93.075 | 44.795 | 6,588,011 |
| 2015-07-23 | 95.765 | 95.774 | 94.415 | 94.790 | 45.621 | 5,926,087 |
| 2015-07-22 | 95.840 | 96.065 | 94.556 | 95.174 | 45.806 | 9,433,683 |
| 2015-07-21 | 97.799 | 98.361 | 95.390 | 96.262 | 46.329 | 19,540,080 |
| 2015-07-20 | 104.00 | 104.04 | 102.63 | 103.54 | 49.834 | 7,486,971 |
| 2015-07-17 | 104.27 | 104.47 | 103.66 | 103.79 | 49.951 | 3,465,140 |
| 2015-07-16 | 105.27 | 105.31 | 104.07 | 104.27 | 50.186 | 3,063,780 |
| 2015-07-15 | 104.50 | 104.81 | 103.85 | 104.27 | 50.181 | 2,844,499 |
| 2015-07-14 | 104.50 | 104.63 | 104.05 | 104.51 | 50.299 | 2,987,466 |
| 2015-07-13 | 104.21 | 104.95 | 103.80 | 104.57 | 50.330 | 3,892,878 |
| 2015-07-10 | 103.45 | 104.29 | 102.63 | 103.26 | 49.699 | 4,310,680 |
| 2015-07-09 | 103.09 | 103.51 | 102.08 | 102.08 | 49.130 | 2,554,982 |
| 2015-07-08 | 101.93 | 102.83 | 101.46 | 101.85 | 49.017 | 3,806,260 |
| 2015-07-07 | 102.66 | 103.30 | 101.27 | 103.18 | 49.658 | 4,732,109 |
| 2015-07-06 | 101.56 | 102.92 | 101.17 | 102.49 | 49.329 | 4,195,070 |
| 2015-07-02 | 104.34 | 104.58 | 102.36 | 102.68 | 49.419 | 5,159,473 |
| 2015-07-01 | 105.00 | 105.13 | 103.23 | 103.86 | 49.987 | 4,126,835 |
| 2015-06-30 | 105.19 | 105.42 | 103.67 | 103.97 | 50.037 | 5,910,599 |
| 2015-06-29 | 105.66 | 105.93 | 104.45 | 104.53 | 50.308 | 4,160,431 |
| 2015-06-26 | 106.35 | 106.83 | 105.95 | 106.39 | 51.205 | 3,667,704 |
| 2015-06-25 | 107.07 | 107.45 | 106.19 | 106.19 | 51.106 | 3,786,178 |
| 2015-06-24 | 107.50 | 107.62 | 106.67 | 106.81 | 51.408 | 4,271,194 |
| 2015-06-23 | 107.94 | 108.26 | 107.70 | 108.00 | 51.976 | 3,632,782 |
| 2015-06-22 | 108.15 | 108.51 | 107.74 | 108.04 | 51.999 | 2,971,121 |
| 2015-06-19 | 108.34 | 108.86 | 107.68 | 107.68 | 51.823 | 4,210,245 |
| 2015-06-18 | 107.11 | 109.24 | 107.11 | 108.62 | 52.279 | 3,753,626 |
| 2015-06-17 | 108.04 | 108.23 | 106.82 | 107.85 | 51.904 | 3,799,425 |
| 2015-06-16 | 107.32 | 108.14 | 107.14 | 107.72 | 51.846 | 4,936,232 |
| 2015-06-15 | 107.98 | 108.28 | 107.22 | 107.41 | 51.697 | 5,972,871 |
| 2015-06-12 | 110.09 | 110.62 | 109.67 | 110.22 | 53.046 | 2,345,293 |
| 2015-06-11 | 110.58 | 110.97 | 110.06 | 110.89 | 53.370 | 2,707,484 |
| 2015-06-10 | 110.12 | 110.59 | 109.57 | 110.12 | 53.000 | 3,145,776 |
| 2015-06-09 | 109.20 | 109.89 | 108.74 | 109.00 | 52.459 | 2,499,461 |
| 2015-06-08 | 109.22 | 109.99 | 108.82 | 108.89 | 52.405 | 3,237,071 |
| 2015-06-05 | 109.27 | 110.01 | 108.89 | 109.65 | 52.775 | 2,667,353 |
| 2015-06-04 | 110.43 | 110.99 | 109.46 | 109.79 | 52.838 | 3,581,637 |
| 2015-06-03 | 110.62 | 111.64 | 110.03 | 111.07 | 53.456 | 3,129,869 |
| 2015-06-02 | 109.40 | 110.64 | 108.94 | 109.97 | 52.928 | 3,503,334 |
| 2015-06-01 | 109.87 | 110.24 | 109.15 | 109.65 | 52.775 | 2,341,643 |
| 2015-05-29 | 110.13 | 110.23 | 109.12 | 109.81 | 52.852 | 5,061,360 |
| 2015-05-28 | 109.91 | 110.59 | 109.91 | 110.30 | 53.086 | 2,904,413 |
| 2015-05-27 | 110.03 | 110.48 | 109.35 | 110.25 | 53.064 | 3,365,087 |
| 2015-05-26 | 111.11 | 111.17 | 109.10 | 109.53 | 52.716 | 3,434,629 |
| 2015-05-22 | 111.53 | 112.15 | 111.11 | 111.17 | 53.506 | 2,389,585 |
| 2015-05-21 | 111.35 | 112.15 | 111.25 | 111.64 | 53.731 | 2,121,214 |
| 2015-05-20 | 112.15 | 112.15 | 111.15 | 111.41 | 53.618 | 2,432,506 |
| 2015-05-19 | 111.15 | 111.95 | 111.07 | 111.59 | 53.709 | 2,808,359 |
| 2015-05-18 | 111.09 | 111.64 | 110.97 | 111.07 | 53.456 | 2,435,081 |
| 2015-05-15 | 111.60 | 111.89 | 110.52 | 111.05 | 53.447 | 2,964,693 |
| 2015-05-14 | 110.42 | 111.88 | 110.42 | 111.66 | 53.740 | 2,728,783 |
| 2015-05-13 | 109.63 | 110.59 | 109.52 | 110.00 | 52.942 | 3,039,359 |
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.
