| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 6,462.20 | 6,466.30 | 6,424.40 | 6,460.00 | 599,067,800 | 6,460.00 | | Sep 30, 2013 | 6,512.70 | 6,512.70 | 6,438.70 | 6,462.20 | 667,902,900 | 6,462.20 | | Sep 27, 2013 | 6,565.60 | 6,568.90 | 6,487.30 | 6,512.70 | 561,543,500 | 6,512.70 | | Sep 26, 2013 | 6,551.50 | 6,580.90 | 6,535.80 | 6,565.60 | 553,128,300 | 6,565.60 | | Sep 25, 2013 | 6,571.50 | 6,588.00 | 6,526.40 | 6,551.50 | 828,370,700 | 6,551.50 | | Sep 24, 2013 | 6,557.40 | 6,585.40 | 6,549.90 | 6,571.50 | 663,765,500 | 6,571.50 | | Sep 23, 2013 | 6,596.40 | 6,601.50 | 6,542.70 | 6,557.40 | 592,407,000 | 6,557.40 | | Sep 20, 2013 | 6,625.40 | 6,629.90 | 6,594.20 | 6,596.40 | 1,538,850,400 | 6,596.40 | | Sep 19, 2013 | 6,558.80 | 6,659.10 | 6,558.80 | 6,625.40 | 799,988,500 | 6,625.40 | | Sep 18, 2013 | 6,570.20 | 6,587.60 | 6,532.50 | 6,558.80 | 795,710,600 | 6,558.80 | | Sep 17, 2013 | 6,622.90 | 6,623.00 | 6,570.20 | 6,570.20 | 1,201,089,700 | 6,570.20 | | Sep 16, 2013 | 6,583.80 | 6,652.70 | 6,583.80 | 6,622.90 | 565,475,200 | 6,622.90 | | Sep 13, 2013 | 6,589.00 | 6,589.00 | 6,561.80 | 6,583.80 | 495,637,800 | 6,583.80 | | Sep 12, 2013 | 6,588.40 | 6,606.10 | 6,558.60 | 6,589.00 | 619,446,600 | 6,589.00 | | Sep 11, 2013 | 6,584.00 | 6,589.90 | 6,559.70 | 6,588.40 | 709,330,400 | 6,588.40 | | Sep 10, 2013 | 6,530.70 | 6,599.50 | 6,530.70 | 6,584.00 | 730,044,200 | 6,584.00 | | Sep 9, 2013 | 6,547.30 | 6,555.90 | 6,508.80 | 6,530.70 | 586,911,600 | 6,530.70 | | Sep 6, 2013 | 6,532.40 | 6,568.20 | 6,492.50 | 6,547.30 | 606,304,200 | 6,547.30 | | Sep 5, 2013 | 6,474.70 | 6,543.20 | 6,461.70 | 6,532.40 | 758,348,500 | 6,532.40 | | Sep 4, 2013 | 6,468.40 | 6,486.40 | 6,423.50 | 6,474.70 | 717,066,000 | 6,474.70 | | Sep 3, 2013 | 6,506.20 | 6,523.20 | 6,457.00 | 6,468.40 | 737,860,200 | 6,468.40 | | Sep 2, 2013 | 6,412.90 | 6,532.30 | 6,412.90 | 6,506.20 | 596,599,000 | 6,506.20 | | Aug 30, 2013 | 6,483.00 | 6,502.20 | 6,409.60 | 6,412.90 | 797,043,200 | 6,412.90 | | Aug 29, 2013 | 6,430.10 | 6,500.50 | 6,430.00 | 6,483.00 | 876,420,200 | 6,483.00 | | Aug 28, 2013 | 6,441.00 | 6,441.00 | 6,393.60 | 6,430.10 | 748,559,900 | 6,430.10 | | Aug 27, 2013 | 6,492.10 | 6,494.20 | 6,424.00 | 6,441.00 | 760,395,800 | 6,441.00 | | Aug 23, 2013 | 6,446.90 | 6,516.70 | 6,422.40 | 6,492.10 | 486,112,600 | 6,492.10 | | Aug 22, 2013 | 6,390.80 | 6,468.90 | 6,390.60 | 6,446.90 | 501,967,700 | 6,446.90 | | Aug 21, 2013 | 6,453.50 | 6,453.60 | 6,386.70 | 6,390.80 | 607,065,200 | 6,390.80 | | Aug 20, 2013 | 6,465.70 | 6,465.70 | 6,398.60 | 6,453.50 | 620,943,400 | 6,453.50 | | Aug 19, 2013 | 6,500.00 | 6,506.60 | 6,457.70 | 6,465.70 | 467,686,800 | 6,465.70 | | Aug 16, 2013 | 6,483.30 | 6,502.30 | 6,461.30 | 6,500.00 | 650,228,300 | 6,500.00 | | Aug 15, 2013 | 6,587.40 | 6,587.90 | 6,460.10 | 6,483.30 | 667,125,400 | 6,483.30 | | Aug 14, 2013 | 6,611.90 | 6,628.00 | 6,582.60 | 6,587.40 | 681,842,200 | 6,587.40 | | Aug 13, 2013 | 6,574.30 | 6,620.40 | 6,568.40 | 6,611.90 | 568,866,700 | 6,611.90 | | Aug 12, 2013 | 6,583.40 | 6,598.40 | 6,547.00 | 6,574.30 | 478,927,500 | 6,574.30 | | Aug 9, 2013 | 6,529.70 | 6,601.20 | 6,529.50 | 6,583.40 | 632,996,000 | 6,583.40 | | Aug 8, 2013 | 6,511.20 | 6,558.60 | 6,507.20 | 6,529.70 | 566,013,400 | 6,529.70 | | Aug 7, 2013 | 6,604.20 | 6,625.00 | 6,511.20 | 6,511.20 | 641,421,900 | 6,511.20 | | Aug 6, 2013 | 6,619.60 | 6,630.10 | 6,562.30 | 6,604.20 | 698,361,700 | 6,604.20 | | Aug 5, 2013 | 6,647.90 | 6,684.90 | 6,590.10 | 6,619.60 | 606,593,100 | 6,619.60 | | Aug 2, 2013 | 6,682.00 | 6,696.60 | 6,623.90 | 6,647.90 | 660,354,300 | 6,647.90 | | Aug 1, 2013 | 6,621.10 | 6,682.00 | 6,607.30 | 6,682.00 | 977,036,000 | 6,682.00 | | Jul 31, 2013 | 6,570.90 | 6,659.40 | 6,556.60 | 6,621.10 | 751,660,500 | 6,621.10 | | Jul 30, 2013 | 6,560.30 | 6,600.70 | 6,560.30 | 6,570.90 | 696,264,200 | 6,570.90 | | Jul 29, 2013 | 6,554.80 | 6,606.40 | 6,544.10 | 6,560.30 | 487,601,000 | 6,560.30 | | Jul 26, 2013 | 6,588.00 | 6,629.90 | 6,535.20 | 6,554.80 | 455,317,800 | 6,554.80 | | Jul 25, 2013 | 6,620.40 | 6,625.40 | 6,540.40 | 6,588.00 | 505,143,000 | 6,588.00 | | Jul 24, 2013 | 6,597.40 | 6,662.20 | 6,581.60 | 6,620.40 | 595,811,200 | 6,620.40 | | Jul 23, 2013 | 6,623.20 | 6,657.70 | 6,597.40 | 6,597.40 | 673,295,800 | 6,597.40 | | Jul 22, 2013 | 6,630.70 | 6,645.00 | 6,608.20 | 6,623.20 | 503,256,000 | 6,623.20 | | Jul 19, 2013 | 6,634.40 | 6,635.20 | 6,592.10 | 6,630.70 | 768,285,600 | 6,630.70 | | Jul 18, 2013 | 6,571.90 | 6,657.40 | 6,555.80 | 6,634.40 | 658,456,000 | 6,634.40 | | Jul 17, 2013 | 6,556.40 | 6,595.60 | 6,517.40 | 6,571.90 | 694,631,000 | 6,571.90 | | Jul 16, 2013 | 6,586.10 | 6,606.40 | 6,556.40 | 6,556.40 | 746,494,800 | 6,556.40 | | Jul 15, 2013 | 6,544.90 | 6,605.90 | 6,544.90 | 6,586.10 | 585,046,200 | 6,586.10 | | Jul 12, 2013 | 6,543.40 | 6,583.90 | 6,540.20 | 6,544.90 | 595,530,200 | 6,544.90 | | Jul 11, 2013 | 6,505.00 | 6,585.70 | 6,505.00 | 6,543.40 | 646,463,200 | 6,543.40 | | Jul 10, 2013 | 6,513.10 | 6,535.90 | 6,472.40 | 6,505.00 | 608,646,600 | 6,505.00 | | Jul 9, 2013 | 6,450.10 | 6,530.90 | 6,450.10 | 6,513.10 | 658,794,800 | 6,513.10 | | Jul 8, 2013 | 6,375.50 | 6,476.10 | 6,375.50 | 6,450.10 | 622,004,000 | 6,450.10 | | Jul 5, 2013 | 6,421.70 | 6,498.60 | 6,364.40 | 6,375.50 | 725,870,000 | 6,375.50 | | Jul 4, 2013 | 6,229.90 | 6,431.40 | 6,229.90 | 6,421.70 | 824,171,600 | 6,421.70 | | Jul 3, 2013 | 6,303.90 | 6,303.90 | 6,185.20 | 6,229.90 | 663,008,600 | 6,229.90 | | Jul 2, 2013 | 6,307.80 | 6,314.10 | 6,266.50 | 6,303.90 | 560,698,800 | 6,303.90 | | Jul 1, 2013 | 6,215.50 | 6,317.00 | 6,215.40 | 6,307.80 | 657,027,000 | 6,307.80 | |
* Close price adjusted for dividends and splits. |
|
2.21(0.03%) 11:35AM EDT
Download to Spreadsheet