| Date | Open | High | Low | Close | Volume | Adj Close* | | 22-Dec-09 | 1,114.51 | 1,120.27 | 1,114.51 | 1,118.02 | 3,641,130,000 | 1,118.02 | | 21-Dec-09 | 1,105.31 | 1,117.68 | 1,105.31 | 1,114.05 | 3,977,340,000 | 1,114.05 | | 18-Dec-09 | 1,097.86 | 1,103.74 | 1,093.88 | 1,102.47 | 6,325,890,000 | 1,102.47 | | 17-Dec-09 | 1,106.36 | 1,106.36 | 1,095.88 | 1,096.08 | 7,615,070,400 | 1,096.08 | | 16-Dec-09 | 1,108.61 | 1,116.21 | 1,107.96 | 1,109.18 | 4,829,820,000 | 1,109.18 | | 15-Dec-09 | 1,114.11 | 1,114.11 | 1,105.35 | 1,107.93 | 5,045,100,000 | 1,107.93 | | 14-Dec-09 | 1,107.84 | 1,114.76 | 1,107.84 | 1,114.11 | 4,548,490,000 | 1,114.11 | | 11-Dec-09 | 1,103.96 | 1,108.50 | 1,101.34 | 1,106.41 | 3,791,090,000 | 1,106.41 | | 10-Dec-09 | 1,098.69 | 1,106.25 | 1,098.69 | 1,102.35 | 3,996,490,000 | 1,102.35 | | 9-Dec-09 | 1,091.07 | 1,097.04 | 1,085.89 | 1,095.95 | 4,115,410,000 | 1,095.95 | | 8-Dec-09 | 1,103.04 | 1,103.04 | 1,088.61 | 1,091.94 | 4,748,030,000 | 1,091.94 | | 7-Dec-09 | 1,105.52 | 1,110.72 | 1,100.83 | 1,103.25 | 4,103,360,000 | 1,103.25 | | 4-Dec-09 | 1,100.43 | 1,119.13 | 1,096.52 | 1,105.98 | 5,781,140,000 | 1,105.98 | | 3-Dec-09 | 1,110.59 | 1,117.28 | 1,098.74 | 1,099.92 | 4,810,030,000 | 1,099.92 | | 2-Dec-09 | 1,109.03 | 1,115.58 | 1,105.29 | 1,109.24 | 3,941,340,000 | 1,109.24 | | 1-Dec-09 | 1,098.89 | 1,112.28 | 1,098.89 | 1,108.86 | 4,249,310,000 | 1,108.86 | | 30-Nov-09 | 1,091.07 | 1,097.24 | 1,086.25 | 1,095.63 | 3,895,520,000 | 1,095.63 | | 27-Nov-09 | 1,105.47 | 1,105.47 | 1,083.74 | 1,087.27 | 2,362,910,000 | 1,087.27 | | 25-Nov-09 | 1,106.49 | 1,111.18 | 1,104.75 | 1,110.63 | 3,036,350,000 | 1,110.63 | | 24-Nov-09 | 1,105.83 | 1,107.56 | 1,097.63 | 1,105.65 | 3,700,820,000 | 1,105.65 | | 23-Nov-09 | 1,094.86 | 1,112.38 | 1,094.86 | 1,106.24 | 3,827,920,000 | 1,106.24 | | 20-Nov-09 | 1,094.66 | 1,094.66 | 1,086.81 | 1,091.38 | 3,751,230,000 | 1,091.38 | | 19-Nov-09 | 1,106.44 | 1,106.44 | 1,088.40 | 1,094.90 | 4,178,030,000 | 1,094.90 | | 18-Nov-09 | 1,109.44 | 1,111.10 | 1,102.70 | 1,109.80 | 4,293,340,000 | 1,109.80 | | 17-Nov-09 | 1,109.22 | 1,110.52 | 1,102.19 | 1,110.32 | 3,824,070,000 | 1,110.32 | | 16-Nov-09 | 1,094.13 | 1,113.69 | 1,094.13 | 1,109.30 | 4,565,850,000 | 1,109.30 | | 13-Nov-09 | 1,087.59 | 1,097.79 | 1,085.33 | 1,093.48 | 3,792,610,000 | 1,093.48 | | 12-Nov-09 | 1,098.31 | 1,101.97 | 1,084.90 | 1,087.24 | 4,160,250,000 | 1,087.24 | | 11-Nov-09 | 1,096.04 | 1,105.37 | 1,093.81 | 1,098.51 | 4,286,700,000 | 1,098.51 | | 10-Nov-09 | 1,091.86 | 1,096.42 | 1,087.40 | 1,093.01 | 4,394,770,000 | 1,093.01 | | 9-Nov-09 | 1,072.31 | 1,093.19 | 1,072.31 | 1,093.08 | 4,460,030,000 | 1,093.08 | | 6-Nov-09 | 1,064.95 | 1,071.48 | 1,059.32 | 1,069.30 | 4,277,130,000 | 1,069.30 | | 5-Nov-09 | 1,047.30 | 1,066.65 | 1,047.30 | 1,066.63 | 4,848,350,000 | 1,066.63 | | 4-Nov-09 | 1,047.14 | 1,061.00 | 1,045.15 | 1,046.50 | 5,635,510,000 | 1,046.50 | | 3-Nov-09 | 1,040.92 | 1,046.36 | 1,033.94 | 1,045.41 | 5,487,500,000 | 1,045.41 | | 2-Nov-09 | 1,036.18 | 1,052.18 | 1,029.38 | 1,042.88 | 6,202,640,000 | 1,042.88 | | 30-Oct-09 | 1,065.41 | 1,065.41 | 1,033.38 | 1,036.19 | 6,512,420,000 | 1,036.19 | | 29-Oct-09 | 1,043.69 | 1,066.83 | 1,043.69 | 1,066.11 | 5,595,040,000 | 1,066.11 | | 28-Oct-09 | 1,061.51 | 1,063.26 | 1,042.19 | 1,042.63 | 6,600,350,000 | 1,042.63 | | 27-Oct-09 | 1,067.54 | 1,072.48 | 1,060.62 | 1,063.41 | 5,337,380,000 | 1,063.41 | | 26-Oct-09 | 1,080.36 | 1,091.75 | 1,065.23 | 1,066.95 | 6,363,380,000 | 1,066.95 | | 23-Oct-09 | 1,095.62 | 1,095.83 | 1,075.49 | 1,079.60 | 4,767,460,000 | 1,079.60 | | 22-Oct-09 | 1,080.96 | 1,095.21 | 1,074.31 | 1,092.91 | 5,192,410,000 | 1,092.91 | | 21-Oct-09 | 1,090.36 | 1,101.36 | 1,080.77 | 1,081.40 | 5,616,290,000 | 1,081.40 | | 20-Oct-09 | 1,098.64 | 1,098.64 | 1,086.16 | 1,091.06 | 5,396,930,000 | 1,091.06 | | 19-Oct-09 | 1,088.22 | 1,100.17 | 1,086.48 | 1,097.91 | 4,619,240,000 | 1,097.91 | | 16-Oct-09 | 1,094.67 | 1,094.67 | 1,081.53 | 1,087.68 | 4,894,740,000 | 1,087.68 | | 15-Oct-09 | 1,090.36 | 1,096.56 | 1,086.41 | 1,096.56 | 5,369,780,000 | 1,096.56 | | 14-Oct-09 | 1,078.68 | 1,093.17 | 1,078.68 | 1,092.02 | 5,406,420,000 | 1,092.02 | | 13-Oct-09 | 1,074.96 | 1,075.30 | 1,066.71 | 1,073.19 | 4,320,480,000 | 1,073.19 | | 12-Oct-09 | 1,071.63 | 1,079.46 | 1,071.63 | 1,076.19 | 3,710,430,000 | 1,076.19 | | 9-Oct-09 | 1,065.28 | 1,071.51 | 1,063.00 | 1,071.49 | 3,763,780,000 | 1,071.49 | | 8-Oct-09 | 1,060.03 | 1,070.67 | 1,060.03 | 1,065.48 | 4,988,400,000 | 1,065.48 | | 7-Oct-09 | 1,053.65 | 1,058.02 | 1,050.10 | 1,057.58 | 4,238,220,000 | 1,057.58 | | 6-Oct-09 | 1,042.02 | 1,060.55 | 1,042.02 | 1,054.72 | 5,029,840,000 | 1,054.72 | | 5-Oct-09 | 1,026.87 | 1,042.58 | 1,025.92 | 1,040.46 | 4,313,310,000 | 1,040.46 | | 2-Oct-09 | 1,029.71 | 1,030.60 | 1,019.95 | 1,025.21 | 5,583,240,000 | 1,025.21 | | 1-Oct-09 | 1,054.91 | 1,054.91 | 1,029.45 | 1,029.85 | 5,791,450,000 | 1,029.85 | | 30-Sep-09 | 1,061.02 | 1,063.40 | 1,046.47 | 1,057.08 | 5,998,860,000 | 1,057.08 | | 29-Sep-09 | 1,063.69 | 1,069.62 | 1,057.83 | 1,060.61 | 4,949,900,000 | 1,060.61 | | 28-Sep-09 | 1,045.38 | 1,065.13 | 1,045.38 | 1,062.98 | 3,726,950,000 | 1,062.98 | | 25-Sep-09 | 1,049.48 | 1,053.47 | 1,041.17 | 1,044.38 | 4,507,090,000 | 1,044.38 | | 24-Sep-09 | 1,062.56 | 1,066.29 | 1,045.85 | 1,050.78 | 5,505,610,000 | 1,050.78 | | 23-Sep-09 | 1,072.69 | 1,080.15 | 1,060.39 | 1,060.87 | 5,531,930,000 | 1,060.87 | | 22-Sep-09 | 1,066.35 | 1,073.81 | 1,066.35 | 1,071.66 | 5,246,600,000 | 1,071.66 | | 21-Sep-09 | 1,067.14 | 1,067.28 | 1,057.46 | 1,064.66 | 4,615,280,000 | 1,064.66 | | * Close price adjusted for dividends and splits. |
|
0.20% Nasdaq 
0.11%
Historical Prices
