Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 842.63 846.94 844.27 846.65 107,879,648 +1.26(+0.15%)
Oct 28, 2004 842.08 846.98 840.20 845.39 119,024,946 +0.66(+0.08%)
Oct 27, 2004 831.62 844.74 831.04 844.73 122,761,175 +7.46(+0.89%)
Oct 26, 2004 825.11 837.27 824.26 837.27 103,922,341 +9.89(+1.19%)
Oct 25, 2004 830.35 832.77 825.68 827.39 92,266,206 -5.39(-0.65%)
Oct 22, 2004 838.82 842.14 832.76 832.77 88,117,312 -7.46(-0.89%)
Oct 21, 2004 834.08 840.49 834.01 840.23 112,786,883 +3.71(+0.44%)
Oct 20, 2004 832.33 836.79 831.26 836.52 97,659,652 +1.72(+0.21%)
Oct 19, 2004 838.47 841.06 834.80 834.80 105,450,223 -3.44(-0.41%)
Oct 18, 2004 832.62 838.24 831.74 838.24 87,108,975 +3.06(+0.37%)
Oct 15, 2004 830.98 839.33 828.72 835.18 101,455,181 +6.47(+0.78%)
Oct 14, 2004 828.58 833.49 828.48 828.72 82,703,528 -0.74(-0.09%)
Oct 13, 2004 831.32 834.53 827.22 829.46 102,964,088 -0.83(-0.10%)
Oct 12, 2004 825.99 833.01 828.20 830.29 95,367,847 -2.71(-0.33%)
Oct 11, 2004 830.27 834.20 831.36 833.01 66,727,519 +1.64(+0.20%)
Oct 08, 2004 830.95 837.49 830.32 831.36 103,253,940 -2.52(-0.30%)
Oct 07, 2004 839.56 842.22 833.87 833.88 124,704,216 -8.34(-0.99%)
Oct 06, 2004 839.08 842.23 838.18 842.22 107,839,322 +2.66(+0.32%)
Oct 05, 2004 839.79 842.57 839.18 839.56 121,888,709 -1.37(-0.16%)
Oct 04, 2004 841.38 843.26 839.81 840.93 109,694,419 +1.12(+0.13%)
Oct 01, 2004 830.49 840.21 828.62 839.81 104,272,509 +11.19(+1.35%)
Sep 30, 2004 825.46 829.87 827.35 828.62 109,248,561 +1.06(+0.13%)
Sep 29, 2004 819.67 827.56 818.96 827.56 99,755,053 +4.30(+0.52%)
Sep 28, 2004 819.94 823.64 818.31 823.26 99,857,440 +4.95(+0.61%)
Sep 27, 2004 816.01 823.96 818.27 818.31 90,847,993 -5.65(-0.69%)
Sep 24, 2004 822.37 826.31 823.09 823.96 90,834,051 -1.08(-0.13%)
Sep 23, 2004 823.81 828.11 825.04 825.04 90,243,562 -0.55(-0.07%)
Sep 22, 2004 828.54 834.19 825.45 825.59 121,688,421 -8.60(-1.03%)
Sep 21, 2004 830.89 834.70 829.28 834.19 122,382,555 +0.60(+0.07%)
Sep 20, 2004 839.11 848.97 832.52 833.59 112,146,224 -15.37(-1.81%)
Sep 17, 2004 846.12 851.45 844.76 848.97 107,581,224 +4.08(+0.48%)
Sep 16, 2004 844.91 847.76 843.89 844.88 93,662,619 -2.17(-0.26%)
Sep 15, 2004 848.19 856.32 846.57 847.05 114,427,703 -9.45(-1.10%)
Sep 14, 2004 853.97 857.93 854.25 856.50 90,102,459 +1.23(+0.14%)
Sep 13, 2004 853.22 856.60 853.34 855.27 90,447,004 -0.96(-0.11%)
Sep 10, 2004 852.69 856.29 851.79 856.23 91,631,529 +0.57(+0.07%)
Sep 09, 2004 854.86 857.56 853.37 855.66 113,787,571 +0.81(+0.09%)
Sep 08, 2004 861.14 864.92 854.85 854.85 108,018,896 -10.29(-1.19%)
Sep 07, 2004 861.96 866.16 861.34 865.13 77,615,858 +3.79(+0.44%)
Sep 03, 2004 859.42 863.91 859.58 861.34 60,845,726 +1.66(+0.19%)
Sep 02, 2004 852.09 860.47 852.11 859.67 75,048,445 +7.56(+0.89%)
Sep 01, 2004 849.20 852.48 849.76 852.11 69,970,771 +1.22(+0.14%)
Aug 31, 2004 845.04 850.90 844.71 850.90 75,859,149 +6.19(+0.73%)
Aug 30, 2004 846.61 850.36 844.71 844.71 66,747,342 -5.65(-0.66%)
Aug 27, 2004 847.46 851.30 847.82 850.36 69,543,699 +1.88(+0.22%)
Aug 26, 2004 845.31 849.84 845.80 848.48 99,489,105 +1.74(+0.21%)
Aug 25, 2004 842.52 847.74 839.33 846.74 90,290,194 +2.44(+0.29%)
Aug 24, 2004 844.95 847.19 843.14 844.30 77,849,613 +0.07(+0.01%)
Aug 23, 2004 844.09 848.38 844.18 844.23 68,822,602 -0.91(-0.11%)
Aug 20, 2004 837.81 845.27 839.17 845.14 74,884,232 +4.46(+0.53%)
Aug 19, 2004 840.96 844.68 837.75 840.68 81,790,988 -4.00(-0.47%)
Aug 18, 2004 836.74 844.72 837.76 844.68 88,644,949 +5.25(+0.63%)
Aug 17, 2004 836.62 839.91 836.49 839.43 97,977,658 +2.94(+0.35%)
Aug 16, 2004 831.14 836.80 829.34 836.49 104,217,946 +4.76(+0.57%)
Aug 13, 2004 831.69 834.80 829.15 831.74 97,800,853 -0.30(-0.04%)
Aug 12, 2004 837.00 841.18 832.01 832.04 136,033,202 -9.14(-1.09%)
Aug 11, 2004 835.42 841.78 833.18 841.18 103,656,536 +1.89(+0.23%)
Aug 10, 2004 829.61 839.29 829.54 839.29 80,757,042 +9.75(+1.18%)
Aug 09, 2004 829.90 832.98 829.54 829.54 67,543,229 -1.14(-0.14%)
Aug 06, 2004 834.64 838.70 830.38 830.68 100,263,976 -8.03(-0.96%)
Aug 05, 2004 845.68 848.05 838.67 838.70 87,600,640 -9.34(-1.10%)
Aug 04, 2004 843.01 850.76 842.97 848.05 91,098,669 +0.64(+0.08%)
Aug 03, 2004 849.24 851.91 847.14 847.40 80,494,339 -4.51(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.