| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 175.26 | 177.69 | 173.75 | 176.97 | 174.38 | 3,774,258 |
| 2025-11-06 | 174.01 | 175.39 | 173.60 | 175.10 | 172.54 | 3,631,313 |
| 2025-11-05 | 174.91 | 176.76 | 173.92 | 174.00 | 171.46 | 4,493,750 |
| 2025-11-04 | 176.56 | 177.89 | 175.44 | 175.61 | 173.04 | 3,837,756 |
| 2025-11-03 | 178.49 | 178.55 | 175.45 | 177.04 | 174.45 | 3,843,835 |
| 2025-10-31 | 177.50 | 179.11 | 176.75 | 178.50 | 175.89 | 4,347,073 |
| 2025-10-30 | 177.12 | 179.00 | 176.82 | 177.42 | 174.83 | 3,637,269 |
| 2025-10-29 | 177.79 | 178.98 | 176.00 | 176.36 | 173.78 | 4,285,200 |
| 2025-10-28 | 179.30 | 181.31 | 178.56 | 178.67 | 176.06 | 3,344,079 |
| 2025-10-27 | 179.43 | 179.63 | 177.50 | 179.24 | 176.62 | 4,039,665 |
| 2025-10-24 | 180.46 | 180.50 | 178.29 | 178.65 | 176.04 | 3,471,588 |
| 2025-10-23 | 177.60 | 179.98 | 176.50 | 179.44 | 176.82 | 5,249,411 |
← NewerPage 5 of 5 · 252 trading days
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.
