| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2012-09-24 | 75.380 | 75.380 | 74.443 | 75.005 | 33.817 | 3,639,883 |
| 2012-09-21 | 76.093 | 76.243 | 75.184 | 75.680 | 34.121 | 12,715,470 |
| 2012-09-20 | 76.280 | 76.383 | 75.146 | 75.840 | 34.193 | 5,668,054 |
| 2012-09-19 | 76.252 | 76.646 | 75.259 | 76.589 | 34.531 | 4,078,750 |
| 2012-09-18 | 76.458 | 76.852 | 75.999 | 76.364 | 34.430 | 4,098,520 |
| 2012-09-17 | 77.208 | 77.377 | 76.674 | 76.992 | 34.713 | 3,713,139 |
| 2012-09-14 | 75.915 | 77.320 | 75.615 | 77.274 | 34.840 | 7,444,905 |
| 2012-09-13 | 73.975 | 75.811 | 73.759 | 75.474 | 34.028 | 4,667,943 |
| 2012-09-12 | 73.890 | 74.387 | 73.572 | 73.881 | 33.310 | 3,452,615 |
| 2012-09-11 | 73.684 | 74.387 | 73.600 | 73.815 | 33.280 | 3,279,945 |
| 2012-09-10 | 74.228 | 74.593 | 73.665 | 73.675 | 33.217 | 3,817,975 |
| 2012-09-07 | 75.071 | 75.296 | 74.087 | 74.424 | 33.555 | 4,623,439 |
| 2012-09-06 | 73.796 | 74.706 | 73.712 | 74.415 | 33.551 | 4,581,782 |
| 2012-09-05 | 73.403 | 73.403 | 72.625 | 73.131 | 32.972 | 5,563,847 |
| 2012-09-04 | 74.696 | 75.043 | 73.023 | 73.431 | 33.107 | 4,728,733 |
| 2012-08-31 | 74.781 | 75.427 | 74.190 | 74.837 | 33.741 | 3,216,069 |
| 2012-08-30 | 74.537 | 74.865 | 73.450 | 74.096 | 33.407 | 3,705,415 |
| 2012-08-29 | 75.699 | 75.783 | 75.024 | 75.137 | 33.876 | 2,458,901 |
| 2012-08-28 | 75.315 | 75.858 | 74.940 | 75.577 | 34.075 | 3,781,571 |
| 2012-08-27 | 75.259 | 76.018 | 74.809 | 75.502 | 34.041 | 4,735,497 |
| 2012-08-24 | 74.087 | 75.165 | 74.040 | 75.052 | 33.838 | 3,303,231 |
| 2012-08-23 | 74.415 | 74.602 | 73.834 | 74.228 | 33.466 | 2,493,258 |
| 2012-08-22 | 74.087 | 74.930 | 74.050 | 74.659 | 33.661 | 3,646,293 |
| 2012-08-21 | 75.080 | 75.483 | 74.228 | 74.293 | 33.496 | 3,725,065 |
| 2012-08-20 | 75.240 | 76.093 | 74.781 | 75.052 | 33.838 | 6,136,490 |
| 2012-08-17 | 74.462 | 75.352 | 74.040 | 75.324 | 33.961 | 4,875,226 |
| 2012-08-16 | 72.559 | 74.143 | 72.559 | 73.825 | 33.285 | 3,660,996 |
| 2012-08-15 | 72.400 | 73.262 | 72.222 | 73.094 | 32.955 | 3,241,204 |
| 2012-08-14 | 72.812 | 73.347 | 72.559 | 72.897 | 32.625 | 3,080,729 |
| 2012-08-13 | 72.840 | 72.990 | 72.016 | 72.606 | 32.495 | 2,220,806 |
| 2012-08-10 | 71.903 | 73.028 | 71.688 | 73.000 | 32.671 | 2,734,190 |
| 2012-08-09 | 72.606 | 72.662 | 71.538 | 72.194 | 32.311 | 2,564,290 |
| 2012-08-08 | 73.159 | 73.529 | 72.391 | 72.616 | 32.499 | 3,204,266 |
| 2012-08-07 | 72.353 | 73.581 | 72.259 | 73.215 | 32.768 | 4,896,267 |
| 2012-08-06 | 72.372 | 72.803 | 71.810 | 71.838 | 32.151 | 3,358,506 |
| 2012-08-03 | 70.216 | 72.398 | 70.216 | 71.988 | 32.218 | 4,246,333 |
| 2012-08-02 | 69.598 | 70.094 | 68.511 | 69.766 | 31.224 | 4,493,221 |
| 2012-08-01 | 70.198 | 70.638 | 69.738 | 70.094 | 31.371 | 4,138,260 |
| 2012-07-31 | 69.954 | 70.366 | 69.626 | 69.766 | 31.224 | 3,506,690 |
| 2012-07-30 | 69.607 | 70.835 | 69.607 | 70.263 | 31.447 | 4,437,965 |
| 2012-07-27 | 68.834 | 70.273 | 68.079 | 69.616 | 31.157 | 4,973,197 |
| 2012-07-26 | 68.398 | 70.582 | 67.798 | 68.351 | 30.591 | 6,466,763 |
| 2012-07-25 | 67.892 | 68.642 | 67.386 | 68.051 | 30.457 | 4,084,369 |
| 2012-07-24 | 68.511 | 68.726 | 66.917 | 67.423 | 30.176 | 3,680,332 |
| 2012-07-23 | 69.129 | 69.129 | 67.526 | 68.679 | 30.738 | 2,895,938 |
| 2012-07-20 | 70.619 | 70.722 | 69.457 | 69.570 | 31.136 | 4,502,638 |
| 2012-07-19 | 70.216 | 71.228 | 69.841 | 71.060 | 31.803 | 3,589,772 |
| 2012-07-18 | 69.035 | 70.460 | 68.539 | 70.151 | 31.396 | 3,134,628 |
| 2012-07-17 | 68.932 | 69.635 | 67.798 | 68.979 | 30.872 | 3,077,075 |
| 2012-07-16 | 68.829 | 68.951 | 67.770 | 68.614 | 30.708 | 2,594,585 |
| 2012-07-13 | 67.423 | 69.035 | 67.423 | 68.970 | 30.868 | 3,089,482 |
| 2012-07-12 | 67.161 | 67.845 | 66.496 | 67.330 | 30.134 | 3,786,590 |
| 2012-07-11 | 69.429 | 69.429 | 67.723 | 67.958 | 30.415 | 4,992,520 |
| 2012-07-10 | 70.975 | 71.200 | 68.989 | 69.495 | 31.103 | 4,187,257 |
| 2012-07-09 | 69.354 | 69.926 | 69.129 | 69.663 | 31.178 | 3,223,851 |
| 2012-07-06 | 70.029 | 70.085 | 68.764 | 69.438 | 31.077 | 3,620,029 |
| 2012-07-05 | 70.844 | 71.154 | 70.432 | 70.657 | 31.623 | 2,323,350 |
| 2012-07-03 | 70.151 | 71.182 | 70.085 | 70.994 | 31.774 | 1,527,946 |
| 2012-07-02 | 70.666 | 71.350 | 69.841 | 70.329 | 31.476 | 3,517,899 |
| 2012-06-29 | 69.298 | 70.825 | 69.270 | 70.788 | 31.681 | 5,133,560 |
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.
