| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 17, 2013 | 5,102.96 | 5,166.24 | 5,082.43 | 5,116.38 | 3,137,080,000 | 5,116.38 | | Jun 14, 2013 | 5,121.69 | 5,156.92 | 5,076.32 | 5,095.64 | 2,939,400,000 | 5,095.64 | | Jun 13, 2013 | 5,046.90 | 5,134.72 | 5,021.81 | 5,121.60 | 3,378,620,000 | 5,121.60 | | Jun 12, 2013 | 5,094.66 | 5,139.92 | 5,036.04 | 5,047.89 | 3,202,550,000 | 5,047.89 | | Jun 11, 2013 | 5,123.82 | 5,141.04 | 5,056.87 | 5,088.39 | 3,435,710,000 | 5,088.39 | | Jun 10, 2013 | 5,139.09 | 5,172.87 | 5,101.54 | 5,130.62 | 2,978,730,000 | 5,130.62 | | Jun 7, 2013 | 5,063.04 | 5,160.70 | 5,060.38 | 5,138.33 | 3,371,990,000 | 5,138.33 | | Jun 6, 2013 | 5,017.73 | 5,072.05 | 4,973.78 | 5,058.53 | 3,547,380,000 | 5,058.53 | | Jun 5, 2013 | 5,086.70 | 5,094.57 | 4,999.06 | 5,019.02 | 3,632,350,000 | 5,019.02 | | Jun 4, 2013 | 5,117.60 | 5,157.09 | 5,062.27 | 5,094.43 | 3,653,840,000 | 5,094.43 | | Jun 3, 2013 | 5,095.11 | 5,146.43 | 5,047.86 | 5,118.08 | 3,952,070,000 | 5,118.08 | | May 31, 2013 | 5,143.10 | 5,193.73 | 5,087.17 | 5,093.15 | 4,099,600,000 | 5,093.15 | | May 30, 2013 | 5,144.85 | 5,201.03 | 5,121.07 | 5,148.15 | 3,498,620,000 | 5,148.15 | | May 29, 2013 | 5,181.40 | 5,188.86 | 5,101.73 | 5,141.07 | 3,587,140,000 | 5,141.07 | | May 28, 2013 | 5,188.06 | 5,257.62 | 5,163.60 | 5,190.10 | 3,457,400,000 | 5,190.10 | | May 24, 2013 | 5,193.01 | 5,207.28 | 5,135.25 | 5,183.05 | 2,758,080,000 | 5,183.05 | | May 23, 2013 | 5,197.80 | 5,222.62 | 5,122.97 | 5,199.50 | 3,945,510,000 | 5,199.50 | | May 22, 2013 | 5,257.31 | 5,312.18 | 5,181.82 | 5,203.69 | 4,361,020,000 | 5,203.69 | | May 21, 2013 | 5,244.59 | 5,295.68 | 5,216.40 | 5,257.80 | 3,513,560,000 | 5,257.80 | | May 20, 2013 | 5,260.21 | 5,287.94 | 5,218.15 | 5,245.16 | 3,275,080,000 | 5,245.16 | | May 17, 2013 | 5,213.63 | 5,276.17 | 5,201.16 | 5,261.60 | 3,440,710,000 | 5,261.60 | | May 16, 2013 | 5,238.54 | 5,266.24 | 5,191.83 | 5,211.34 | 3,513,130,000 | 5,211.34 | | May 15, 2013 | 5,206.27 | 5,263.78 | 5,181.23 | 5,239.72 | 3,657,440,000 | 5,239.72 | | May 14, 2013 | 5,155.34 | 5,223.53 | 5,141.37 | 5,209.41 | 3,457,790,000 | 5,209.41 | | May 13, 2013 | 5,166.53 | 5,182.85 | 5,124.23 | 5,153.04 | 2,910,600,000 | 5,153.04 | | May 10, 2013 | 5,154.29 | 5,188.31 | 5,128.19 | 5,171.51 | 3,086,470,000 | 5,171.51 | | May 9, 2013 | 5,189.77 | 5,215.49 | 512.78 | 5,154.29 | 3,457,400,000 | 5,154.29 | | May 8, 2013 | 5,188.90 | 5,215.37 | 5,137.42 | 5,189.77 | 3,554,700,000 | 5,189.77 | | May 7, 2013 | 5,140.81 | 5,204.52 | 5,133.77 | 5,188.90 | 3,309,580,000 | 5,188.90 | | May 6, 2013 | 5,135.14 | 5,180.25 | 5,100.67 | 5,140.81 | 3,062,240,000 | 5,140.81 | | May 3, 2013 | 5,081.99 | 5,177.64 | 5,081.99 | 5,135.14 | 3,603,910,000 | 5,135.14 | | May 2, 2013 | 5,046.44 | 5,108.14 | 5,035.25 | 5,081.99 | 3,366,950,000 | 5,081.99 | | May 1, 2013 | 5,115.72 | 5,125.09 | 5,029.71 | 5,046.44 | 3,530,320,000 | 5,046.44 | | Apr 30, 2013 | 5,103.15 | 5,136.75 | 5,060.11 | 5,115.72 | 3,745,070,000 | 5,115.72 | | Apr 29, 2013 | 5,068.37 | 5,125.47 | 5,052.47 | 5,103.15 | 2,891,200,000 | 5,103.15 | | Apr 26, 2013 | 5,065.16 | 5,096.50 | 5,036.60 | 5,068.37 | 3,198,620,000 | 5,068.37 | | Apr 25, 2013 | 5,058.94 | 5,111.37 | 5,027.19 | 5,065.16 | 3,908,580,000 | 5,065.16 | | Apr 24, 2013 | 5,053.81 | 5,100.07 | 5,021.46 | 5,058.94 | 3,598,240,000 | 5,058.94 | | Apr 23, 2013 | 5,019.31 | 5,090.19 | 4,990.62 | 5,053.81 | 3,565,150,000 | 5,053.81 | | Apr 22, 2013 | 5,011.79 | 5,049.44 | 4,961.98 | 5,019.31 | 2,979,880,000 | 5,019.31 | | Apr 19, 2013 | 4,974.94 | 5,037.89 | 4,939.31 | 5,011.79 | 3,569,870,000 | 5,011.79 | | Apr 18, 2013 | 4,987.86 | 5,028.40 | 4,935.37 | 4,974.94 | 3,890,800,000 | 4,974.94 | | Apr 17, 2013 | 5,040.21 | 5,040.21 | 4,951.61 | 4,987.86 | 4,250,310,000 | 4,987.86 | | Apr 16, 2013 | 4,969.00 | 5,056.74 | 4,969.00 | 5,040.21 | 3,654,700,000 | 5,040.21 | | Apr 15, 2013 | 5,086.54 | 5,086.85 | 4,962.54 | 4,969.00 | 4,660,130,000 | 4,969.00 | | Apr 12, 2013 | 5,081.08 | 5,109.67 | 5,044.65 | 5,086.54 | 3,206,290,000 | 5,086.54 | | Apr 11, 2013 | 5,081.08 | 5,122.80 | 5,056.49 | 5,090.13 | 3,393,950,000 | 5,090.13 | | Apr 10, 2013 | 5,024.38 | 5,100.06 | 5,024.38 | 5,081.08 | 3,453,350,000 | 5,081.08 | | Apr 9, 2013 | 5,020.11 | 5,058.93 | 4,991.25 | 5,024.38 | 3,252,780,000 | 5,024.38 | | Apr 8, 2013 | 4,991.83 | 5,030.80 | 4,957.64 | 5,020.11 | 2,887,120,000 | 5,020.11 | | Apr 5, 2013 | 4,987.32 | 5,003.47 | 4,905.16 | 4,991.83 | 3,515,410,000 | 4,991.83 | | Apr 4, 2013 | 4,968.36 | 5,009.94 | 4,944.55 | 4,987.32 | 3,350,670,000 | 4,987.32 | | Apr 3, 2013 | 5,011.22 | 5,036.96 | 4,948.76 | 4,968.36 | 4,060,610,000 | 4,968.36 | | Apr 2, 2013 | 5,011.37 | 5,059.54 | 4,980.83 | 5,011.22 | 3,312,160,000 | 5,011.22 | | Apr 1, 2013 | 5,036.94 | 5,059.37 | 4,984.63 | 5,011.37 | 2,753,110,000 | 5,011.37 | | Mar 28, 2013 | 5,005.26 | 5,056.19 | 4,985.95 | 5,036.94 | 3,304,440,000 | 5,036.94 | | Mar 27, 2013 | 5,002.07 | 5,017.72 | 4,948.01 | 5,001.90 | 2,914,210,000 | 5,001.90 | | Mar 26, 2013 | 4,962.78 | 5,020.48 | 4,960.98 | 5,002.07 | 2,869,260,000 | 5,002.07 | | Mar 25, 2013 | 4,986.48 | 5,022.76 | 4,936.50 | 4,962.78 | 3,178,170,000 | 4,962.78 | | Mar 22, 2013 | 4,953.39 | 5,007.22 | 4,948.62 | 4,986.48 | 2,948,380,000 | 4,986.48 | | Mar 21, 2013 | 4,997.41 | 5,003.67 | 4,932.02 | 4,953.39 | 3,243,270,000 | 4,953.39 | | Mar 20, 2013 | 4,986.07 | 5,027.69 | 4,965.55 | 4,997.41 | 3,349,090,000 | 4,997.41 | | Mar 19, 2013 | 4,984.71 | 5,022.93 | 4,949.05 | 4,986.07 | 3,796,210,000 | 4,986.07 | | Mar 18, 2013 | 5,006.13 | 5,020.12 | 4,949.50 | 4,984.71 | 3,164,560,000 | 4,984.71 | | Mar 15, 2013 | 5,006.58 | 5,027.96 | 4,962.71 | 5,006.13 | 5,175,850,000 | 5,006.13 | | Mar 14, 2013 | 4,976.54 | 5,019.47 | 4,962.04 | 5,006.58 | 3,459,260,000 | 5,006.58 | |
* Close price adjusted for dividends and splits. |
|
20.74(0.41%) Jun 17