| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 109.70 | 110.43 | 108.74 | 109.99 | 52.629 | 2,804,104 |
| 2015-05-11 | 110.07 | 111.05 | 110.07 | 110.31 | 52.782 | 3,023,814 |
| 2015-05-08 | 110.32 | 111.38 | 109.94 | 110.99 | 53.109 | 3,707,837 |
| 2015-05-07 | 107.90 | 109.24 | 107.40 | 108.75 | 52.037 | 3,155,721 |
| 2015-05-06 | 109.24 | 109.24 | 107.10 | 107.85 | 51.607 | 3,690,253 |
| 2015-05-05 | 108.73 | 109.54 | 107.51 | 107.85 | 51.602 | 3,028,194 |
| 2015-05-04 | 108.51 | 109.79 | 108.44 | 109.14 | 52.221 | 3,925,288 |
| 2015-05-01 | 107.40 | 108.45 | 107.32 | 108.19 | 51.768 | 2,781,683 |
| 2015-04-30 | 107.71 | 108.37 | 106.18 | 106.61 | 51.010 | 3,899,200 |
| 2015-04-29 | 108.32 | 108.93 | 107.94 | 108.14 | 51.741 | 2,893,819 |
| 2015-04-28 | 107.97 | 108.94 | 107.73 | 108.79 | 52.055 | 2,746,680 |
| 2015-04-27 | 109.34 | 109.53 | 108.44 | 108.47 | 51.903 | 3,920,342 |
| 2015-04-24 | 110.07 | 110.31 | 108.77 | 108.87 | 52.091 | 3,523,148 |
| 2015-04-23 | 109.11 | 110.51 | 108.75 | 109.90 | 52.584 | 2,632,790 |
| 2015-04-22 | 109.64 | 110.06 | 108.46 | 109.62 | 52.450 | 2,792,901 |
| 2015-04-21 | 111.28 | 111.53 | 108.82 | 109.61 | 52.445 | 4,584,964 |
| 2015-04-20 | 108.74 | 109.81 | 108.61 | 109.20 | 52.248 | 4,007,514 |
| 2015-04-17 | 109.01 | 109.20 | 107.65 | 107.88 | 51.620 | 4,318,546 |
| 2015-04-16 | 109.98 | 110.88 | 109.58 | 110.10 | 52.683 | 2,905,076 |
| 2015-04-15 | 110.67 | 111.32 | 110.14 | 110.47 | 52.858 | 2,774,671 |
| 2015-04-14 | 109.70 | 110.69 | 109.26 | 110.30 | 52.777 | 2,606,397 |
| 2015-04-13 | 110.56 | 111.17 | 109.88 | 110.04 | 52.652 | 3,030,384 |
| 2015-04-10 | 110.72 | 111.47 | 110.06 | 111.02 | 53.123 | 2,254,656 |
| 2015-04-09 | 110.31 | 111.29 | 109.82 | 110.48 | 52.862 | 2,088,375 |
| 2015-04-08 | 110.32 | 111.20 | 109.71 | 110.44 | 52.844 | 2,484,096 |
| 2015-04-07 | 110.37 | 111.11 | 110.08 | 110.11 | 52.688 | 2,269,068 |
| 2015-04-06 | 108.65 | 111.26 | 108.65 | 110.46 | 52.853 | 2,857,340 |
| 2015-04-02 | 109.27 | 110.29 | 108.71 | 109.78 | 52.526 | 4,227,259 |
| 2015-04-01 | 110.00 | 110.10 | 108.12 | 108.64 | 51.983 | 3,426,211 |
| 2015-03-31 | 110.28 | 110.73 | 109.79 | 109.84 | 52.557 | 3,525,431 |
| 2015-03-30 | 110.29 | 111.74 | 110.03 | 111.37 | 53.288 | 3,000,806 |
| 2015-03-27 | 108.85 | 109.84 | 108.76 | 109.56 | 52.423 | 2,803,961 |
| 2015-03-26 | 108.68 | 109.30 | 107.80 | 108.75 | 52.037 | 4,389,728 |
| 2015-03-25 | 111.72 | 111.85 | 109.08 | 109.15 | 52.226 | 4,456,462 |
| 2015-03-24 | 111.57 | 112.63 | 110.83 | 111.45 | 53.329 | 4,033,815 |
| 2015-03-23 | 111.96 | 112.18 | 110.77 | 111.23 | 53.221 | 4,542,797 |
| 2015-03-20 | 112.29 | 112.84 | 111.96 | 111.96 | 53.571 | 8,206,972 |
| 2015-03-19 | 112.50 | 112.76 | 111.57 | 111.88 | 53.535 | 2,880,840 |
| 2015-03-18 | 111.79 | 113.03 | 109.89 | 112.76 | 53.952 | 5,280,210 |
| 2015-03-17 | 112.02 | 112.59 | 111.29 | 112.33 | 53.750 | 3,822,816 |
| 2015-03-16 | 111.76 | 112.62 | 111.56 | 112.53 | 53.845 | 4,674,653 |
| 2015-03-13 | 113.18 | 113.97 | 110.31 | 111.29 | 53.248 | 7,361,469 |
| 2015-03-12 | 112.79 | 113.84 | 112.73 | 113.63 | 54.369 | 4,907,836 |
| 2015-03-11 | 110.39 | 111.44 | 110.00 | 110.91 | 53.069 | 3,747,890 |
| 2015-03-10 | 112.98 | 113.38 | 109.97 | 110.03 | 52.647 | 5,583,789 |
| 2015-03-09 | 111.80 | 114.52 | 111.80 | 114.11 | 54.598 | 4,127,954 |
| 2015-03-06 | 111.90 | 112.80 | 111.42 | 111.93 | 53.557 | 3,663,073 |
| 2015-03-05 | 113.68 | 113.86 | 112.79 | 113.21 | 54.167 | 1,928,310 |
| 2015-03-04 | 113.64 | 113.76 | 112.95 | 113.44 | 54.279 | 2,123,219 |
| 2015-03-03 | 114.32 | 115.17 | 113.51 | 114.06 | 54.575 | 3,187,492 |
| 2015-03-02 | 114.18 | 115.75 | 113.92 | 115.46 | 55.244 | 2,325,874 |
| 2015-02-27 | 114.86 | 115.14 | 114.14 | 114.26 | 54.670 | 3,085,284 |
| 2015-02-26 | 115.58 | 115.79 | 114.48 | 114.97 | 55.010 | 2,498,163 |
| 2015-02-25 | 116.07 | 116.52 | 115.23 | 115.62 | 55.324 | 2,872,904 |
| 2015-02-24 | 115.67 | 116.35 | 115.27 | 116.02 | 55.513 | 2,455,405 |
| 2015-02-23 | 115.87 | 116.36 | 115.34 | 115.95 | 55.481 | 2,737,285 |
| 2015-02-20 | 115.27 | 116.64 | 114.34 | 116.32 | 55.656 | 4,062,205 |
| 2015-02-19 | 113.95 | 115.28 | 113.95 | 115.19 | 55.118 | 3,407,031 |
| 2015-02-18 | 113.70 | 114.96 | 113.41 | 114.33 | 54.706 | 3,475,166 |
| 2015-02-17 | 113.40 | 114.25 | 113.00 | 113.70 | 54.405 | 3,241,224 |
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.
