| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-05-10 | 67.986 | 68.745 | 67.480 | 68.454 | 28.957 | 7,692,201 |
| 2010-05-07 | 66.402 | 66.974 | 64.537 | 65.099 | 27.538 | 10,290,050 |
| 2010-05-06 | 68.464 | 69.354 | 61.078 | 66.767 | 28.244 | 9,270,349 |
| 2010-05-05 | 68.970 | 69.645 | 68.258 | 68.970 | 29.175 | 6,179,354 |
| 2010-05-04 | 70.863 | 70.863 | 68.839 | 69.504 | 29.401 | 5,426,699 |
| 2010-05-03 | 70.535 | 71.585 | 70.422 | 71.491 | 30.242 | 4,115,551 |
| 2010-04-30 | 71.247 | 71.688 | 70.198 | 70.244 | 29.715 | 5,068,410 |
| 2010-04-29 | 70.582 | 71.557 | 70.441 | 71.247 | 30.139 | 4,974,299 |
| 2010-04-28 | 69.954 | 70.198 | 68.942 | 69.973 | 29.600 | 6,122,576 |
| 2010-04-27 | 71.425 | 71.557 | 69.420 | 69.654 | 29.465 | 6,237,354 |
| 2010-04-26 | 71.763 | 72.241 | 71.472 | 71.603 | 30.289 | 3,457,258 |
| 2010-04-23 | 71.716 | 71.960 | 71.022 | 71.669 | 30.317 | 4,710,891 |
| 2010-04-22 | 71.819 | 71.931 | 71.172 | 71.631 | 30.301 | 8,610,341 |
| 2010-04-21 | 69.007 | 72.250 | 69.007 | 72.100 | 30.500 | 10,706,260 |
| 2010-04-20 | 69.476 | 69.991 | 68.670 | 69.541 | 29.417 | 4,977,841 |
| 2010-04-19 | 68.848 | 69.176 | 68.417 | 69.129 | 29.243 | 5,122,233 |
| 2010-04-16 | 69.973 | 70.085 | 68.614 | 69.064 | 29.215 | 7,570,183 |
| 2010-04-15 | 69.251 | 70.029 | 69.129 | 69.926 | 29.580 | 3,360,733 |
| 2010-04-14 | 68.726 | 69.401 | 68.539 | 69.354 | 29.338 | 3,383,875 |
| 2010-04-13 | 68.960 | 69.082 | 68.351 | 68.848 | 29.124 | 4,417,243 |
| 2010-04-12 | 69.691 | 69.691 | 68.970 | 69.129 | 29.243 | 3,794,748 |
| 2010-04-09 | 69.082 | 69.354 | 68.801 | 69.345 | 29.334 | 2,818,259 |
| 2010-04-08 | 69.064 | 69.270 | 68.679 | 69.073 | 29.219 | 3,353,261 |
| 2010-04-07 | 69.870 | 69.954 | 68.914 | 69.345 | 29.334 | 5,225,365 |
| 2010-04-06 | 69.860 | 70.263 | 69.748 | 69.982 | 29.604 | 3,689,592 |
| 2010-04-05 | 69.654 | 70.244 | 69.560 | 70.151 | 29.675 | 4,504,993 |
| 2010-04-01 | 69.232 | 69.804 | 68.923 | 69.476 | 29.389 | 3,456,279 |
| 2010-03-31 | 69.288 | 69.663 | 68.810 | 68.989 | 29.183 | 3,761,566 |
| 2010-03-30 | 69.560 | 70.151 | 69.307 | 69.476 | 29.389 | 2,876,091 |
| 2010-03-29 | 69.157 | 69.654 | 69.007 | 69.354 | 29.338 | 3,033,921 |
| 2010-03-26 | 68.848 | 69.420 | 68.848 | 68.998 | 29.187 | 4,793,739 |
| 2010-03-25 | 68.801 | 69.185 | 68.586 | 68.670 | 29.048 | 3,936,206 |
| 2010-03-24 | 68.398 | 68.923 | 68.192 | 68.454 | 28.957 | 4,180,806 |
| 2010-03-23 | 68.154 | 68.576 | 68.023 | 68.501 | 28.977 | 4,964,021 |
| 2010-03-22 | 68.098 | 68.445 | 68.014 | 68.051 | 28.787 | 5,176,803 |
| 2010-03-19 | 68.192 | 69.106 | 68.154 | 68.642 | 29.037 | 9,199,053 |
| 2010-03-18 | 67.555 | 67.995 | 67.536 | 67.948 | 28.743 | 3,174,683 |
| 2010-03-17 | 68.070 | 68.229 | 67.536 | 67.658 | 28.620 | 4,486,594 |
| 2010-03-16 | 67.452 | 67.948 | 67.095 | 67.855 | 28.704 | 5,154,484 |
| 2010-03-15 | 67.020 | 67.583 | 66.842 | 67.330 | 28.482 | 5,463,095 |
| 2010-03-12 | 67.283 | 67.901 | 66.674 | 67.039 | 28.359 | 5,805,586 |
| 2010-03-11 | 67.433 | 67.517 | 66.786 | 67.517 | 28.561 | 4,983,932 |
| 2010-03-10 | 67.452 | 67.686 | 66.899 | 67.283 | 28.462 | 4,904,430 |
| 2010-03-09 | 67.020 | 67.714 | 66.692 | 67.273 | 28.458 | 5,560,467 |
| 2010-03-08 | 66.720 | 66.936 | 66.317 | 66.317 | 28.053 | 4,018,568 |
| 2010-03-05 | 66.139 | 66.833 | 66.139 | 66.777 | 28.248 | 4,057,324 |
| 2010-03-04 | 65.287 | 66.346 | 65.268 | 65.952 | 27.899 | 5,651,723 |
| 2010-03-03 | 65.455 | 65.961 | 65.071 | 65.230 | 27.593 | 4,835,538 |
| 2010-03-02 | 65.502 | 65.605 | 65.268 | 65.371 | 27.653 | 5,956,243 |
| 2010-03-01 | 64.518 | 65.418 | 64.518 | 65.268 | 27.609 | 3,703,238 |
| 2010-02-26 | 64.359 | 64.649 | 63.862 | 64.340 | 27.217 | 3,973,110 |
| 2010-02-25 | 63.328 | 64.387 | 62.840 | 64.359 | 27.225 | 5,920,516 |
| 2010-02-24 | 63.909 | 64.387 | 63.534 | 64.312 | 27.205 | 4,842,440 |
| 2010-02-23 | 64.087 | 64.434 | 63.468 | 63.534 | 26.876 | 4,152,372 |
| 2010-02-22 | 64.518 | 64.593 | 63.853 | 64.106 | 27.118 | 3,311,292 |
| 2010-02-19 | 63.956 | 64.574 | 63.834 | 64.218 | 27.165 | 5,296,087 |
| 2010-02-18 | 63.290 | 64.003 | 63.187 | 63.834 | 27.003 | 4,124,802 |
| 2010-02-17 | 62.137 | 63.290 | 61.688 | 63.122 | 26.701 | 5,988,692 |
| 2010-02-16 | 61.913 | 62.259 | 61.444 | 62.166 | 26.117 | 6,290,951 |
| 2010-02-12 | 61.763 | 62.100 | 60.928 | 61.566 | 25.865 | 7,957,397 |
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.
