| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 8,467.56 | 8,557.86 | 8,434.83 | 8,530.89 | 31,644,200 | 8,530.89 | | May 21, 2013 | 8,446.78 | 8,476.18 | 8,397.54 | 8,472.20 | 32,320,800 | 8,472.20 | | May 20, 2013 | 8,434.97 | 8,456.24 | 8,401.74 | 8,455.83 | 22,031,800 | 8,455.83 | | May 17, 2013 | 8,356.26 | 8,408.62 | 8,327.47 | 8,398.00 | 53,166,600 | 8,398.00 | | May 16, 2013 | 8,348.54 | 8,401.28 | 8,324.23 | 8,369.87 | 31,195,500 | 8,369.87 | | May 15, 2013 | 8,333.61 | 8,368.06 | 8,299.83 | 8,362.42 | 35,153,400 | 8,362.42 | | May 14, 2013 | 8,304.50 | 8,339.11 | 8,235.97 | 8,339.11 | 32,308,500 | 8,339.11 | | May 13, 2013 | 8,281.95 | 8,294.56 | 8,217.15 | 8,279.29 | 25,451,100 | 8,279.29 | | May 10, 2013 | 8,278.45 | 8,358.23 | 8,252.37 | 8,278.59 | 30,872,600 | 8,278.59 | | May 9, 2013 | 8,232.50 | 8,274.18 | 8,224.52 | 8,262.55 | 18,046,100 | 8,262.55 | | May 8, 2013 | 8,176.88 | 8,253.47 | 8,173.35 | 8,249.71 | 33,926,400 | 8,249.71 | | May 7, 2013 | 8,125.82 | 8,206.01 | 8,116.67 | 8,181.78 | 31,655,400 | 8,181.78 | | May 6, 2013 | 8,119.22 | 8,148.14 | 8,103.27 | 8,112.08 | 21,149,300 | 8,112.08 | | May 3, 2013 | 7,972.28 | 8,130.16 | 7,957.36 | 8,122.29 | 43,753,800 | 8,122.29 | | May 2, 2013 | 7,905.35 | 8,005.83 | 7,896.99 | 7,961.71 | 42,109,000 | 7,961.71 | | May 1, 2013 | 7,913.71 | 7,913.71 | 7,913.71 | 7,913.71 | 0 | 7,913.71 | | Apr 30, 2013 | 7,928.42 | 7,965.90 | 7,893.08 | 7,913.71 | 37,228,600 | 7,913.71 | | Apr 29, 2013 | 7,834.02 | 7,873.50 | 7,823.24 | 7,873.50 | 27,734,000 | 7,873.50 | | Apr 26, 2013 | 7,835.59 | 7,840.47 | 7,767.61 | 7,814.76 | 34,180,000 | 7,814.76 | | Apr 25, 2013 | 7,766.61 | 7,838.31 | 7,741.98 | 7,832.86 | 31,032,800 | 7,832.86 | | Apr 24, 2013 | 7,656.76 | 7,767.36 | 7,656.22 | 7,759.03 | 38,930,400 | 7,759.03 | | Apr 23, 2013 | 7,477.03 | 7,664.22 | 7,442.36 | 7,658.21 | 39,356,500 | 7,658.21 | | Apr 22, 2013 | 7,516.06 | 7,538.22 | 7,437.52 | 7,478.11 | 28,068,100 | 7,478.11 | | Apr 19, 2013 | 7,490.11 | 7,531.09 | 7,418.36 | 7,459.96 | 44,887,000 | 7,459.96 | | Apr 18, 2013 | 7,519.67 | 7,556.55 | 7,436.78 | 7,473.73 | 36,436,500 | 7,473.73 | | Apr 17, 2013 | 7,719.56 | 7,722.46 | 7,473.07 | 7,503.03 | 42,609,100 | 7,503.03 | | Apr 16, 2013 | 7,680.78 | 7,739.66 | 7,639.43 | 7,682.58 | 31,666,500 | 7,682.58 | | Apr 15, 2013 | 7,740.54 | 7,773.11 | 7,651.58 | 7,712.63 | 28,441,400 | 7,712.63 | | Apr 12, 2013 | 7,831.87 | 7,838.53 | 7,726.13 | 7,744.77 | 30,660,100 | 7,744.77 | | Apr 11, 2013 | 7,799.31 | 7,885.45 | 7,786.75 | 7,871.63 | 29,329,700 | 7,871.63 | | Apr 10, 2013 | 7,664.16 | 7,822.12 | 7,660.20 | 7,810.63 | 37,203,900 | 7,810.63 | | Apr 9, 2013 | 7,704.35 | 7,723.20 | 7,608.04 | 7,637.51 | 30,206,300 | 7,637.51 | | Apr 8, 2013 | 7,669.04 | 7,698.47 | 7,645.56 | 7,662.64 | 23,183,400 | 7,662.64 | | Apr 5, 2013 | 7,820.69 | 7,825.28 | 7,632.42 | 7,658.75 | 37,990,600 | 7,658.75 | | Apr 4, 2013 | 7,902.86 | 7,927.93 | 7,803.89 | 7,817.39 | 31,696,200 | 7,817.39 | | Apr 3, 2013 | 7,926.88 | 7,953.15 | 7,869.81 | 7,874.75 | 25,890,600 | 7,874.75 | | Apr 2, 2013 | 7,806.12 | 7,949.20 | 7,805.92 | 7,943.87 | 28,501,500 | 7,943.87 | | Apr 1, 2013 | 7,795.31 | 7,795.31 | 7,795.31 | 7,795.31 | 0 | 7,795.31 | | Mar 28, 2013 | 7,791.14 | 7,842.58 | 7,778.02 | 7,795.31 | 28,716,200 | 7,795.31 | | Mar 27, 2013 | 7,905.96 | 7,916.76 | 7,750.38 | 7,789.09 | 32,340,200 | 7,789.09 | | Mar 26, 2013 | 7,889.15 | 7,912.52 | 7,859.27 | 7,879.67 | 26,027,300 | 7,879.67 | | Mar 25, 2013 | 7,988.27 | 8,030.76 | 7,847.97 | 7,870.90 | 33,109,100 | 7,870.90 | | Mar 22, 2013 | 7,917.64 | 7,953.93 | 7,876.36 | 7,911.35 | 29,941,000 | 7,911.35 | | Mar 21, 2013 | 7,989.59 | 7,999.34 | 7,887.67 | 7,932.51 | 40,179,600 | 7,932.51 | | Mar 20, 2013 | 7,995.59 | 8,030.46 | 7,972.21 | 8,001.97 | 29,283,700 | 8,001.97 | | Mar 19, 2013 | 7,980.54 | 8,000.97 | 7,919.45 | 7,947.79 | 32,832,900 | 7,947.79 | | Mar 18, 2013 | 7,924.04 | 8,020.91 | 7,901.94 | 8,010.70 | 30,118,900 | 8,010.70 | | Mar 15, 2013 | 8,074.03 | 8,074.47 | 7,996.95 | 8,042.85 | 73,586,300 | 8,042.85 | | Mar 14, 2013 | 8,013.25 | 8,060.26 | 8,011.22 | 8,058.37 | 35,605,000 | 8,058.37 | | Mar 13, 2013 | 7,964.77 | 7,978.84 | 7,942.37 | 7,970.91 | 26,484,000 | 7,970.91 | | Mar 12, 2013 | 7,970.83 | 7,999.50 | 7,933.94 | 7,966.12 | 24,719,200 | 7,966.12 | | Mar 11, 2013 | 7,967.46 | 7,989.21 | 7,954.58 | 7,984.29 | 20,939,200 | 7,984.29 | | Mar 8, 2013 | 7,970.66 | 8,015.07 | 7,962.28 | 7,986.47 | 32,136,300 | 7,986.47 | | Mar 7, 2013 | 7,934.19 | 7,956.26 | 7,911.56 | 7,939.77 | 29,303,300 | 7,939.77 | | Mar 6, 2013 | 7,907.39 | 7,977.64 | 7,898.04 | 7,919.33 | 32,329,800 | 7,919.33 | | Mar 5, 2013 | 7,779.62 | 7,883.60 | 7,772.33 | 7,870.31 | 37,153,700 | 7,870.31 | | Mar 4, 2013 | 7,654.67 | 7,708.88 | 7,637.32 | 7,691.68 | 21,488,000 | 7,691.68 | | Mar 1, 2013 | 7,735.35 | 7,767.67 | 7,627.99 | 7,708.16 | 30,626,000 | 7,708.16 | | Feb 28, 2013 | 7,712.20 | 7,753.39 | 7,691.81 | 7,741.70 | 30,571,400 | 7,741.70 | | Feb 27, 2013 | 7,641.84 | 7,679.44 | 7,565.78 | 7,675.83 | 27,156,000 | 7,675.83 | | Feb 26, 2013 | 7,682.24 | 7,683.96 | 7,589.32 | 7,597.11 | 38,841,300 | 7,597.11 | | Feb 25, 2013 | 7,731.80 | 7,860.57 | 7,726.40 | 7,773.19 | 42,329,700 | 7,773.19 | | Feb 22, 2013 | 7,619.81 | 7,681.12 | 7,607.26 | 7,661.91 | 32,936,400 | 7,661.91 | | Feb 21, 2013 | 7,681.61 | 7,688.44 | 7,561.84 | 7,583.57 | 33,491,400 | 7,583.57 | | Feb 20, 2013 | 7,747.21 | 7,784.64 | 7,709.48 | 7,728.90 | 26,456,500 | 7,728.90 | | Feb 19, 2013 | 7,614.10 | 7,762.90 | 7,611.60 | 7,752.45 | 29,184,200 | 7,752.45 | |
* Close price adjusted for dividends and splits. |
|
165.54(1.94%) 3:34AM EDT
Download to Spreadsheet