| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 4,151.92 | 4,196.60 | 4,150.04 | 4,196.60 | 81,348,300 | 4,196.60 | | Sep 30, 2013 | 4,141.55 | 4,150.44 | 4,120.24 | 4,143.44 | 90,782,800 | 4,143.44 | | Sep 27, 2013 | 4,193.17 | 4,201.21 | 4,163.70 | 4,186.77 | 74,908,000 | 4,186.77 | | Sep 26, 2013 | 4,199.02 | 4,202.40 | 4,170.67 | 4,186.72 | 84,538,000 | 4,186.72 | | Sep 25, 2013 | 4,185.20 | 4,202.54 | 4,171.88 | 4,195.35 | 82,546,800 | 4,195.35 | | Sep 24, 2013 | 4,174.86 | 4,206.30 | 4,174.26 | 4,195.61 | 83,359,100 | 4,195.61 | | Sep 23, 2013 | 4,207.18 | 4,216.92 | 4,162.84 | 4,172.08 | 87,034,800 | 4,172.08 | | Sep 20, 2013 | 4,194.94 | 4,219.90 | 4,193.92 | 4,203.66 | 199,054,700 | 4,203.66 | | Sep 19, 2013 | 4,228.00 | 4,228.00 | 4,188.73 | 4,206.04 | 121,735,400 | 4,206.04 | | Sep 18, 2013 | 4,147.46 | 4,170.40 | 4,134.44 | 4,170.40 | 78,450,600 | 4,170.40 | | Sep 17, 2013 | 4,142.23 | 4,155.85 | 4,131.22 | 4,145.51 | 79,838,200 | 4,145.51 | | Sep 16, 2013 | 4,154.19 | 4,162.67 | 4,138.34 | 4,152.22 | 92,101,800 | 4,152.22 | | Sep 13, 2013 | 4,101.67 | 4,117.38 | 4,095.73 | 4,114.50 | 80,926,400 | 4,114.50 | | Sep 12, 2013 | 4,117.64 | 4,121.32 | 4,095.21 | 4,106.63 | 115,335,800 | 4,106.63 | | Sep 11, 2013 | 4,107.29 | 4,122.53 | 4,100.89 | 4,119.11 | 94,463,300 | 4,119.11 | | Sep 10, 2013 | 4,071.03 | 4,119.98 | 4,067.16 | 4,116.64 | 113,480,600 | 4,116.64 | | Sep 9, 2013 | 4,046.26 | 4,047.94 | 4,022.81 | 4,040.33 | 76,420,300 | 4,040.33 | | Sep 6, 2013 | 4,000.54 | 4,049.19 | 3,985.77 | 4,049.19 | 111,738,400 | 4,049.19 | | Sep 5, 2013 | 3,986.47 | 4,009.59 | 3,968.18 | 4,006.80 | 103,932,100 | 4,006.80 | | Sep 4, 2013 | 3,981.88 | 3,987.88 | 3,927.63 | 3,980.42 | 83,843,400 | 3,980.42 | | Sep 3, 2013 | 4,015.00 | 4,015.00 | 3,951.32 | 3,974.07 | 93,598,000 | 3,974.07 | | Sep 2, 2013 | 3,974.79 | 4,014.50 | 3,974.79 | 4,006.01 | 67,423,200 | 4,006.01 | | Aug 30, 2013 | 3,986.23 | 3,988.93 | 3,933.78 | 3,933.78 | 93,756,500 | 3,933.78 | | Aug 29, 2013 | 3,980.60 | 3,990.27 | 3,950.74 | 3,986.35 | 81,767,500 | 3,986.35 | | Aug 28, 2013 | 3,955.42 | 3,976.11 | 3,934.79 | 3,960.46 | 110,503,100 | 3,960.46 | | Aug 27, 2013 | 4,049.13 | 4,062.48 | 3,968.73 | 3,968.73 | 108,198,400 | 3,968.73 | | Aug 26, 2013 | 4,072.78 | 4,072.78 | 4,037.97 | 4,067.13 | 36,474,700 | 4,067.13 | | Aug 23, 2013 | 4,058.70 | 4,073.82 | 4,025.56 | 4,069.47 | 60,975,400 | 4,069.47 | | Aug 22, 2013 | 4,018.25 | 4,071.73 | 4,018.25 | 4,059.12 | 78,639,800 | 4,059.12 | | Aug 21, 2013 | 4,042.44 | 4,048.30 | 4,015.03 | 4,015.09 | 67,324,800 | 4,015.09 | | Aug 20, 2013 | 4,067.21 | 4,067.90 | 4,005.47 | 4,028.93 | 99,059,500 | 4,028.93 | | Aug 19, 2013 | 4,122.38 | 4,122.38 | 4,080.66 | 4,083.98 | 63,656,900 | 4,083.98 | | Aug 16, 2013 | 4,092.77 | 4,123.89 | 4,077.52 | 4,123.89 | 81,788,800 | 4,123.89 | | Aug 15, 2013 | 4,108.93 | 4,111.64 | 4,055.30 | 4,093.20 | 67,105,100 | 4,093.20 | | Aug 14, 2013 | 4,099.33 | 4,122.16 | 4,091.58 | 4,114.20 | 72,401,700 | 4,114.20 | | Aug 13, 2013 | 4,081.58 | 4,092.50 | 4,075.45 | 4,092.50 | 73,464,100 | 4,092.50 | | Aug 12, 2013 | 4,080.97 | 4,088.64 | 4,048.62 | 4,071.68 | 71,797,900 | 4,071.68 | | Aug 9, 2013 | 4,073.77 | 4,087.73 | 4,049.87 | 4,076.55 | 87,489,200 | 4,076.55 | | Aug 8, 2013 | 4,046.44 | 4,069.72 | 4,032.99 | 4,064.32 | 81,525,100 | 4,064.32 | | Aug 7, 2013 | 4,024.64 | 4,043.55 | 4,010.63 | 4,038.49 | 84,145,300 | 4,038.49 | | Aug 6, 2013 | 4,050.97 | 4,064.98 | 4,013.96 | 4,032.57 | 102,019,000 | 4,032.57 | | Aug 5, 2013 | 4,049.16 | 4,062.78 | 4,040.34 | 4,049.97 | 75,312,500 | 4,049.97 | | Aug 2, 2013 | 4,059.24 | 4,059.62 | 4,027.76 | 4,045.65 | 90,971,300 | 4,045.65 | | Aug 1, 2013 | 3,996.81 | 4,044.50 | 3,993.75 | 4,042.73 | 133,956,900 | 4,042.73 | | Jul 31, 2013 | 3,975.42 | 4,007.23 | 3,965.03 | 3,992.69 | 98,222,000 | 3,992.69 | | Jul 30, 2013 | 3,983.88 | 3,998.16 | 3,966.03 | 3,986.61 | 79,142,900 | 3,986.61 | | Jul 29, 2013 | 3,989.34 | 3,997.86 | 3,962.43 | 3,968.91 | 89,540,800 | 3,968.91 | | Jul 26, 2013 | 3,979.95 | 4,002.35 | 3,960.52 | 3,968.84 | 93,854,600 | 3,968.84 | | Jul 25, 2013 | 3,961.78 | 3,967.58 | 3,920.17 | 3,956.02 | 101,230,000 | 3,956.02 | | Jul 24, 2013 | 3,931.24 | 3,976.50 | 3,931.24 | 3,962.75 | 101,852,200 | 3,962.75 | | Jul 23, 2013 | 3,952.55 | 3,955.55 | 3,923.09 | 3,923.09 | 93,653,800 | 3,923.09 | | Jul 22, 2013 | 3,929.19 | 3,945.98 | 3,915.81 | 3,939.92 | 67,872,400 | 3,939.92 | | Jul 19, 2013 | 3,914.76 | 3,925.32 | 3,900.10 | 3,925.32 | 89,217,600 | 3,925.32 | | Jul 18, 2013 | 3,864.06 | 3,927.79 | 3,858.57 | 3,927.79 | 91,194,000 | 3,927.79 | | Jul 17, 2013 | 3,858.53 | 3,883.09 | 3,821.55 | 3,872.02 | 76,429,400 | 3,872.02 | | Jul 16, 2013 | 3,883.47 | 3,884.64 | 3,846.82 | 3,851.03 | 65,496,000 | 3,851.03 | | Jul 15, 2013 | 3,867.08 | 3,893.26 | 3,862.84 | 3,878.58 | 55,995,800 | 3,878.58 | | Jul 12, 2013 | 3,878.62 | 3,886.08 | 3,844.88 | 3,855.09 | 72,635,000 | 3,855.09 | | Jul 11, 2013 | 3,885.44 | 3,888.19 | 3,855.05 | 3,868.98 | 92,621,400 | 3,868.98 | | Jul 10, 2013 | 3,841.04 | 3,855.19 | 3,812.03 | 3,840.53 | 73,308,600 | 3,840.53 | | Jul 9, 2013 | 3,840.66 | 3,858.54 | 3,832.16 | 3,843.56 | 89,875,000 | 3,843.56 | | Jul 8, 2013 | 3,782.12 | 3,842.51 | 3,781.51 | 3,823.83 | 76,401,000 | 3,823.83 | | Jul 5, 2013 | 3,811.17 | 3,837.39 | 3,753.85 | 3,753.85 | 98,157,600 | 3,753.85 | | Jul 4, 2013 | 3,733.78 | 3,809.82 | 3,722.79 | 3,809.31 | 111,232,600 | 3,809.31 | | Jul 3, 2013 | 3,708.29 | 3,708.91 | 3,668.77 | 3,702.01 | 105,048,400 | 3,702.01 | | Jul 2, 2013 | 3,776.20 | 3,776.41 | 3,731.03 | 3,742.57 | 77,200,400 | 3,742.57 | |
* Close price adjusted for dividends and splits. |
|
53.16(1.28%) 12:05PM EDT
Download to Spreadsheet