Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 799.90 806.99 802.43 806.09 66,190,712 +1.78(+0.22%)
Aug 28, 2003 799.80 805.65 797.07 804.31 76,505,984 +3.06(+0.38%)
Aug 27, 2003 797.70 802.86 800.73 801.25 77,358,878 +0.53(+0.07%)
Aug 26, 2003 794.80 801.89 793.65 800.72 77,865,931 +0.01(+0.00%)
Aug 25, 2003 796.00 800.71 797.07 800.71 65,132,175 +3.64(+0.46%)
Aug 22, 2003 802.30 806.27 796.78 797.07 86,714,345 -11.95(-1.48%)
Aug 19, 2003 809.20 813.07 805.04 809.01 78,560,667 -4.06(-0.50%)
Aug 18, 2003 812.90 815.96 812.69 813.08 74,184,517 -2.18(-0.27%)
Aug 15, 2003 813.20 815.86 812.90 815.25 42,077,056 +0.06(+0.01%)
Aug 14, 2003 808.60 815.84 808.33 815.19 80,480,643 +3.54(+0.44%)
Aug 13, 2003 813.30 816.95 809.29 811.65 72,990,913 -3.88(-0.48%)
Aug 12, 2003 808.70 815.61 809.18 815.53 77,748,723 +4.93(+0.61%)
Aug 11, 2003 806.50 812.33 807.02 810.60 67,092,089 +0.57(+0.07%)
Aug 08, 2003 802.40 810.26 803.39 810.03 81,870,530 +6.57(+0.82%)
Aug 07, 2003 797.20 803.70 798.27 803.46 91,363,254 +3.97(+0.50%)
Aug 06, 2003 794.30 804.13 796.16 799.50 101,002,435 +1.44(+0.18%)
Aug 05, 2003 804.60 809.31 797.57 798.06 84,397,703 -11.24(-1.39%)
Aug 04, 2003 803.50 811.09 799.95 809.30 79,625,323 +2.54(+0.32%)
Aug 01, 2003 805.10 810.60 805.97 806.75 93,562,852 -4.27(-0.53%)
Jul 31, 2003 812.00 822.30 810.83 811.02 110,320,372 -2.02(-0.25%)
Jul 30, 2003 810.90 813.61 809.91 813.04 84,378,246 +2.28(+0.28%)
Jul 29, 2003 810.90 817.90 807.06 810.76 96,158,508 -2.13(-0.26%)
Jul 28, 2003 814.00 818.39 811.99 812.90 91,731,956 -5.17(-0.63%)
Jul 25, 2003 741.40 818.07 741.40 818.07 102,373,237 +11.07(+1.37%)
Jul 24, 2003 748.40 817.20 748.40 807.00 105,656,892 -4.70(-0.58%)
Jul 23, 2003 793.90 813.40 793.90 811.70 88,290,144 +0.30(+0.04%)
Jul 22, 2003 804.50 814.10 804.50 811.40 101,923,384 +27.15(+3.46%)
Jul 21, 2003 789.84 789.84 784.25 784.25 81,275,526 -6.89(-0.87%)
Jul 18, 2003 787.03 791.14 787.03 791.14 90,394,101 +9.26(+1.18%)
Jul 17, 2003 785.39 785.39 781.88 781.88 107,929,989 -4.32(-0.55%)
Jul 16, 2003 787.93 787.93 786.20 786.20 119,685,163 -3.41(-0.43%)
Jul 15, 2003 793.22 793.22 789.61 789.61 135,960,926 -4.34(-0.55%)
Jul 14, 2003 798.70 798.70 793.95 793.95 114,811,429 +0.65(+0.08%)
Jul 11, 2003 790.16 793.29 790.16 793.29 104,426,198 +1.42(+0.18%)
Jul 10, 2003 790.71 791.88 790.71 791.88 120,898,205 -1.45(-0.18%)
Jul 09, 2003 797.64 797.64 793.33 793.33 137,315,556 -9.45(-1.18%)
Jul 08, 2003 800.42 802.78 800.42 802.78 115,665,490 -0.18(-0.02%)
Jul 07, 2003 801.12 802.96 801.12 802.96 97,072,135 +5.76(+0.72%)
Jul 04, 2003 798.53 798.53 797.19 797.19 55,637,069 +0.00(+0.00%)
Jul 03, 2003 798.53 798.53 797.19 797.19 55,637,069 -4.54(-0.57%)
Jul 02, 2003 796.24 801.73 796.24 801.73 112,997,348 +6.02(+0.76%)
Jul 01, 2003 788.58 795.71 788.58 795.71 107,176,540 +4.15(+0.52%)
Jun 30, 2003 792.11 792.11 791.56 791.56 140,774,401 +2.04(+0.26%)
Jun 27, 2003 792.34 792.34 789.52 789.52 89,371,356 -3.13(-0.40%)
Jun 26, 2003 788.64 792.66 788.64 792.66 91,464,071 +4.59(+0.58%)
Jun 25, 2003 796.13 796.13 788.07 788.07 110,810,083 -9.02(-1.13%)
Jun 24, 2003 791.21 797.09 791.21 797.09 105,389,826 +4.26(+0.54%)
Jun 23, 2003 795.12 795.12 792.83 792.83 107,715,287 -5.92(-0.74%)
Jun 20, 2003 802.31 802.31 798.74 798.74 140,261,368 +0.60(+0.08%)
Jun 19, 2003 808.14 808.14 798.14 798.14 102,033,294 -11.04(-1.36%)
Jun 18, 2003 806.37 809.17 806.37 809.17 97,143,741 -0.20(-0.02%)
Jun 17, 2003 814.61 814.61 809.37 809.37 106,432,819 -4.29(-0.53%)
Jun 16, 2003 802.39 813.66 802.39 813.66 87,158,183 +13.41(+1.68%)
Jun 13, 2003 802.77 802.77 800.25 800.25 83,123,567 -3.40(-0.42%)
Jun 12, 2003 800.14 803.65 800.14 803.65 91,189,190 +1.21(+0.15%)
Jun 11, 2003 797.00 802.44 797.00 802.44 85,481,626 +5.58(+0.70%)
Jun 10, 2003 795.25 796.87 795.25 796.87 84,738,576 +5.03(+0.64%)
Jun 09, 2003 794.34 794.34 791.84 791.84 85,462,540 -9.39(-1.17%)
Jun 06, 2003 802.01 802.01 801.23 801.23 139,902,044 +1.72(+0.21%)
Jun 05, 2003 795.83 799.51 795.83 799.51 102,998,679 +0.38(+0.05%)
Jun 04, 2003 789.26 799.13 789.26 799.13 108,432,911 +9.05(+1.15%)
Jun 03, 2003 787.85 790.08 787.85 790.08 94,591,390 +2.36(+0.30%)
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.