Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 926.37 927.01 920.76 924.40 127,423,866 +3.28(+0.36%)
Jan 28, 2005 916.69 923.45 913.87 921.12 167,701,955 -2.15(-0.23%)
Jan 27, 2005 918.58 924.72 918.18 923.27 134,286,240 +3.77(+0.41%)
Jan 26, 2005 919.85 923.16 919.18 919.50 142,483,700 -0.24(-0.03%)
Jan 25, 2005 917.28 923.24 915.99 919.74 112,074,003 +3.75(+0.41%)
Jan 24, 2005 918.92 919.73 914.61 915.99 108,508,237 -3.43(-0.37%)
Jan 21, 2005 924.92 926.43 918.61 919.42 95,256,323 -6.80(-0.73%)
Jan 20, 2005 926.73 929.49 923.27 926.23 100,885,564 -3.25(-0.35%)
Jan 19, 2005 929.27 934.04 929.13 929.48 99,417,269 -1.11(-0.12%)
Jan 18, 2005 917.11 930.59 915.91 930.59 122,044,890 +8.78(+0.95%)
Jan 14, 2005 917.25 922.03 916.01 921.80 100,675,645 +5.80(+0.63%)
Jan 13, 2005 919.77 921.38 914.15 916.01 102,547,185 -5.38(-0.58%)
Jan 12, 2005 918.33 921.47 914.34 921.38 103,675,994 +1.90(+0.21%)
Jan 11, 2005 920.73 924.58 917.61 919.48 106,542,603 -5.10(-0.55%)
Jan 10, 2005 918.90 927.78 918.74 924.58 106,499,723 +5.03(+0.55%)
Jan 07, 2005 917.61 921.50 914.88 919.56 104,684,057 +3.18(+0.35%)
Jan 06, 2005 913.27 919.30 911.97 916.37 112,610,626 +1.89(+0.21%)
Jan 05, 2005 919.77 918.11 914.49 914.49 116,160,638 -3.63(-0.40%)
Jan 04, 2005 926.61 927.75 917.63 918.11 106,333,748 -6.07(-0.66%)
Jan 03, 2005 932.45 934.44 823.25 924.19 96,233,665 -6.42(-0.69%)
Dec 31, 2004 933.37 934.62 930.59 930.60 51,734,334 -1.83(-0.20%)
Dec 30, 2004 931.04 935.48 931.29 932.44 57,444,497 +0.91(+0.10%)
Dec 29, 2004 931.78 933.71 928.99 931.52 61,853,635 -2.18(-0.23%)
Dec 28, 2004 928.02 933.70 926.62 933.70 65,660,799 +7.08(+0.76%)
Dec 27, 2004 928.82 930.73 926.62 926.62 58,236,606 -0.71(-0.08%)
Dec 23, 2004 928.83 930.34 926.36 927.33 58,475,478 -2.11(-0.23%)
Dec 22, 2004 923.93 929.89 924.22 929.44 91,017,772 +2.76(+0.30%)
Dec 21, 2004 920.94 927.03 920.43 926.68 86,976,401 +6.25(+0.68%)
Dec 20, 2004 922.62 925.64 918.21 920.43 82,231,487 +0.85(+0.09%)
Dec 17, 2004 922.13 926.63 918.95 919.58 133,514,935 -6.04(-0.65%)
Dec 16, 2004 924.41 928.12 923.10 925.62 109,315,620 -0.83(-0.09%)
Dec 15, 2004 923.07 926.98 919.04 926.45 133,467,048 +2.40(+0.26%)
Dec 14, 2004 918.26 925.11 916.29 924.05 119,355,123 +6.19(+0.67%)
Dec 13, 2004 915.14 917.86 911.93 917.86 87,371,565 +4.97(+0.54%)
Dec 10, 2004 917.09 915.24 906.46 912.89 86,166,140 -0.39(-0.04%)
Dec 09, 2004 899.85 913.28 901.30 913.28 111,115,719 +10.71(+1.19%)
Dec 08, 2004 897.08 902.69 895.66 902.56 102,168,109 +6.90(+0.77%)
Dec 07, 2004 900.77 903.18 895.66 895.66 112,751,226 -4.75(-0.53%)
Dec 06, 2004 905.74 1031 900.36 900.42 80,491,268 -8.17(-0.90%)
Dec 03, 2004 906.98 912.08 906.57 908.58 104,538,374 -0.30(-0.03%)
Dec 02, 2004 902.54 909.75 901.58 908.88 138,893,185 +5.57(+0.62%)
Dec 01, 2004 892.07 903.31 889.54 903.31 111,023,553 +13.77(+1.55%)
Nov 30, 2004 892.41 894.50 889.54 889.54 93,053,195 -4.97(-0.56%)
Nov 29, 2004 898.86 900.83 888.79 894.50 95,474,761 -3.36(-0.37%)
Nov 26, 2004 895.35 900.01 896.33 897.86 29,925,491 +0.94(+0.10%)
Nov 24, 2004 894.31 898.41 895.25 896.92 74,336,425 +1.35(+0.15%)
Nov 23, 2004 893.88 896.40 890.53 895.57 108,788,441 -0.83(-0.09%)
Nov 22, 2004 890.01 896.75 889.64 896.40 104,170,546 +4.43(+0.50%)
Nov 19, 2004 899.07 901.68 891.05 891.97 99,077,030 -8.66(-0.96%)
Nov 18, 2004 898.14 902.46 898.41 900.62 113,979,577 +2.17(+0.24%)
Nov 17, 2004 891.73 900.55 890.62 898.46 115,374,196 +7.73(+0.87%)
Nov 16, 2004 891.50 894.62 890.42 890.73 81,896,634 -3.89(-0.44%)
Nov 15, 2004 892.98 896.73 891.14 894.62 90,837,690 -1.45(-0.16%)
Nov 12, 2004 888.60 896.23 888.54 896.07 90,445,350 +6.29(+0.71%)
Nov 11, 2004 879.98 891.00 880.16 889.79 104,074,094 +8.53(+0.97%)
Nov 10, 2004 879.33 885.97 878.62 881.26 104,452,736 +2.64(+0.30%)
Nov 09, 2004 879.12 883.32 878.62 878.62 94,972,872 -2.75(-0.31%)
Nov 08, 2004 882.15 884.33 880.05 881.36 97,274,977 -2.91(-0.33%)
Nov 05, 2004 881.19 885.47 880.33 884.28 112,395,501 +3.49(+0.40%)
Nov 04, 2004 859.00 881.21 860.74 880.79 146,645,799 +20.03(+2.33%)
Nov 03, 2004 858.85 861.71 850.80 860.76 121,046,726 +9.96(+1.17%)
Nov 02, 2004 843.65 857.96 847.32 850.80 118,694,300 +3.48(+0.41%)
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.