| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-25 | 210.98 | 211.22 | 209.37 | 210.73 | 130.64 | 1,924,603 |
| 2017-09-22 | 209.64 | 211.30 | 209.28 | 210.76 | 130.66 | 1,785,987 |
| 2017-09-21 | 210.90 | 211.62 | 210.24 | 210.44 | 130.46 | 1,653,350 |
| 2017-09-20 | 211.77 | 212.60 | 208.31 | 210.51 | 130.50 | 3,572,691 |
| 2017-09-19 | 214.23 | 214.65 | 212.85 | 213.56 | 132.39 | 1,709,921 |
| 2017-09-18 | 214.00 | 214.04 | 212.57 | 213.76 | 132.52 | 1,521,790 |
| 2017-09-15 | 212.59 | 214.12 | 210.66 | 213.35 | 132.26 | 4,349,134 |
| 2017-09-14 | 209.15 | 211.91 | 208.74 | 211.43 | 131.07 | 2,373,103 |
| 2017-09-13 | 209.12 | 210.29 | 208.57 | 209.49 | 129.87 | 1,351,002 |
| 2017-09-12 | 209.91 | 210.96 | 209.26 | 209.64 | 129.96 | 1,723,675 |
| 2017-09-11 | 206.46 | 209.78 | 206.09 | 209.56 | 129.91 | 2,160,813 |
| 2017-09-08 | 204.35 | 206.12 | 203.16 | 205.69 | 127.51 | 1,762,904 |
| 2017-09-07 | 201.47 | 204.71 | 201.47 | 204.46 | 126.75 | 2,034,994 |
| 2017-09-06 | 201.75 | 202.25 | 201.24 | 202.05 | 125.26 | 2,674,495 |
| 2017-09-05 | 202.25 | 202.53 | 200.51 | 200.98 | 124.59 | 2,313,662 |
| 2017-09-01 | 204.61 | 204.91 | 203.23 | 203.56 | 126.19 | 1,689,948 |
| 2017-08-31 | 204.32 | 204.62 | 203.02 | 204.32 | 126.66 | 1,875,208 |
| 2017-08-30 | 202.92 | 203.69 | 202.00 | 203.69 | 126.27 | 1,430,655 |
| 2017-08-29 | 202.20 | 203.08 | 201.33 | 202.92 | 125.80 | 1,185,595 |
| 2017-08-28 | 202.78 | 203.27 | 201.85 | 202.46 | 125.51 | 1,404,941 |
| 2017-08-25 | 203.44 | 203.45 | 202.05 | 202.13 | 125.31 | 1,480,768 |
| 2017-08-24 | 203.89 | 203.89 | 201.96 | 202.12 | 125.30 | 1,472,037 |
| 2017-08-23 | 204.05 | 204.10 | 202.32 | 202.67 | 125.64 | 1,515,691 |
| 2017-08-22 | 205.20 | 205.86 | 204.63 | 205.46 | 126.64 | 2,501,075 |
| 2017-08-21 | 203.80 | 204.90 | 203.01 | 204.55 | 126.08 | 1,874,850 |
| 2017-08-18 | 205.35 | 205.63 | 203.45 | 203.53 | 125.45 | 2,198,966 |
| 2017-08-17 | 207.79 | 208.12 | 205.28 | 205.35 | 126.57 | 1,670,214 |
| 2017-08-16 | 207.21 | 208.63 | 206.62 | 207.92 | 128.16 | 2,038,343 |
| 2017-08-15 | 207.00 | 207.84 | 206.51 | 207.18 | 127.70 | 1,254,006 |
| 2017-08-14 | 206.66 | 207.63 | 206.07 | 207.37 | 127.82 | 1,512,222 |
| 2017-08-11 | 206.85 | 206.85 | 205.63 | 205.98 | 126.96 | 1,737,549 |
| 2017-08-10 | 205.62 | 207.16 | 205.18 | 206.23 | 127.12 | 1,879,514 |
| 2017-08-09 | 206.69 | 207.91 | 205.59 | 206.48 | 127.27 | 1,940,151 |
| 2017-08-08 | 206.83 | 207.89 | 205.69 | 206.43 | 127.24 | 2,220,135 |
| 2017-08-07 | 207.90 | 208.40 | 206.68 | 207.44 | 127.86 | 1,402,430 |
| 2017-08-04 | 207.95 | 208.61 | 206.11 | 207.65 | 127.99 | 1,821,149 |
| 2017-08-03 | 205.91 | 207.64 | 205.12 | 207.62 | 127.97 | 2,456,823 |
| 2017-08-02 | 203.19 | 205.60 | 202.82 | 205.41 | 126.61 | 2,427,402 |
| 2017-08-01 | 202.29 | 203.31 | 201.76 | 203.18 | 125.24 | 2,410,060 |
| 2017-07-31 | 200.00 | 201.66 | 199.81 | 201.17 | 124.00 | 2,192,986 |
| 2017-07-28 | 200.79 | 201.04 | 198.69 | 199.72 | 123.10 | 1,779,648 |
| 2017-07-27 | 199.14 | 200.56 | 197.67 | 200.05 | 123.31 | 2,600,702 |
| 2017-07-26 | 200.45 | 201.15 | 198.55 | 199.03 | 122.68 | 3,494,832 |
| 2017-07-25 | 202.65 | 204.50 | 197.17 | 199.39 | 122.90 | 7,885,228 |
| 2017-07-24 | 211.20 | 211.66 | 210.00 | 210.00 | 129.44 | 2,589,579 |
| 2017-07-21 | 211.65 | 211.84 | 209.48 | 211.16 | 130.16 | 2,686,455 |
| 2017-07-20 | 212.21 | 213.41 | 212.06 | 212.45 | 130.95 | 1,611,490 |
| 2017-07-19 | 211.51 | 212.11 | 211.17 | 212.10 | 130.74 | 987,059 |
| 2017-07-18 | 210.68 | 211.52 | 210.30 | 211.31 | 130.25 | 1,868,870 |
| 2017-07-17 | 212.20 | 212.20 | 210.59 | 211.68 | 130.48 | 1,568,315 |
| 2017-07-14 | 211.52 | 212.24 | 210.63 | 211.77 | 130.53 | 1,270,152 |
| 2017-07-13 | 211.20 | 212.00 | 210.18 | 211.09 | 130.11 | 1,362,005 |
| 2017-07-12 | 210.91 | 212.78 | 210.27 | 211.30 | 130.24 | 1,731,688 |
| 2017-07-11 | 210.41 | 211.20 | 208.00 | 209.66 | 129.23 | 1,516,648 |
| 2017-07-10 | 209.60 | 211.74 | 208.99 | 210.49 | 129.74 | 1,564,846 |
| 2017-07-07 | 208.50 | 210.15 | 208.05 | 209.59 | 129.19 | 1,831,076 |
| 2017-07-06 | 209.05 | 209.72 | 207.89 | 208.02 | 128.22 | 1,423,120 |
| 2017-07-05 | 210.00 | 210.24 | 209.41 | 209.76 | 129.29 | 1,274,099 |
| 2017-07-03 | 209.14 | 210.34 | 208.75 | 209.83 | 129.34 | 1,244,079 |
| 2017-06-30 | 209.91 | 209.91 | 207.85 | 208.19 | 128.33 | 2,116,920 |
Stock splits
| Date | Split (new : old) |
|---|
| 2024-04-01 | 1196:1000 |
| 2003-09-30 | 2:1 |
| 1994-04-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-24 | 0.7800 USD |
| 2026-05-22 | 0.7800 USD |
| 2026-02-13 | 0.7800 USD |
| 2025-11-14 | 0.7300 USD |
| 2025-08-25 | 0.7300 USD |
| 2025-05-23 | 0.7300 USD |
| 2025-02-14 | 0.7300 USD |
| 2024-11-15 | 0.7000 USD |
| 2024-08-26 | 0.7000 USD |
| 2024-05-23 | 0.7000 USD |
| 2024-02-15 | 1.5100 USD |
| 2023-11-16 | 1.5000 USD |
| 2023-08-18 | 1.5000 USD |
| 2023-05-18 | 1.5000 USD |
| 2023-02-16 | 1.5000 USD |
| 2022-11-17 | 1.4900 USD |
| 2022-08-19 | 1.4900 USD |
| 2022-05-19 | 1.4900 USD |
| 2022-02-17 | 1.4900 USD |
| 2021-11-18 | 1.4800 USD |
| 2021-08-20 | 1.4800 USD |
| 2021-05-20 | 1.4800 USD |
| 2021-02-11 | 1.4800 USD |
| 2020-11-19 | 1.4700 USD |
| 2020-08-21 | 1.4700 USD |
| 2020-05-21 | 1.4700 USD |
| 2020-02-13 | 1.4700 USD |
| 2019-11-21 | 1.4400 USD |
| 2019-08-15 | 1.4400 USD |
| 2019-05-23 | 1.4400 USD |
| 2019-02-14 | 1.4400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
