| Date | Open | High | Low | Close | Avg Vol | Adj Close*
|
|---|
| Apr 1, 2008 | 1,326.41 | 1,399.11 | 1,324.35 | 1,397.84 | 4,102,030,000 | 1,397.84 | | Mar 3, 2008 | 1,330.45 | 1,359.68 | 1,256.98 | 1,322.70 | 4,661,172,000 | 1,322.70 | | Feb 1, 2008 | 1,378.60 | 1,396.02 | 1,316.75 | 1,330.63 | 4,148,143,000 | 1,330.63 | | Jan 2, 2008 | 1,467.97 | 1,471.77 | 1,270.05 | 1,378.55 | 4,925,982,300 | 1,378.55 | | Dec 3, 2007 | 1,479.63 | 1,523.57 | 1,435.65 | 1,468.36 | 3,363,127,500 | 1,468.36 | | Nov 1, 2007 | 1,545.79 | 1,545.79 | 1,406.10 | 1,481.14 | 4,317,578,500 | 1,481.14 | | Oct 1, 2007 | 1,527.29 | 1,576.09 | 1,489.56 | 1,549.38 | 3,477,202,100 | 1,549.38 | | Sep 4, 2007 | 1,473.96 | 1,538.74 | 1,439.29 | 1,526.75 | 3,196,581,500 | 1,526.75 | | Aug 1, 2007 | 1,455.18 | 1,503.89 | 1,370.60 | 1,473.99 | 4,091,885,600 | 1,473.99 | | Jul 2, 2007 | 1,504.66 | 1,555.90 | 1,454.25 | 1,455.27 | 3,564,664,200 | 1,455.27 | | Jun 1, 2007 | 1,530.62 | 1,540.56 | 1,484.18 | 1,503.35 | 3,261,343,300 | 1,503.35 | | May 1, 2007 | 1,482.37 | 1,535.56 | 1,476.70 | 1,530.62 | 3,104,253,600 | 1,530.62 | | Apr 2, 2007 | 1,420.83 | 1,498.02 | 1,416.37 | 1,482.37 | 3,006,294,500 | 1,482.37 | | Mar 1, 2007 | 1,406.80 | 1,438.89 | 1,363.98 | 1,420.86 | 3,205,736,800 | 1,420.86 | | Feb 1, 2007 | 1,437.90 | 1,461.57 | 1,389.42 | 1,406.82 | 2,935,275,700 | 1,406.82 | | Jan 3, 2007 | 1,418.03 | 1,441.61 | 1,403.97 | 1,438.24 | 2,983,144,500 | 1,438.24 | | Dec 1, 2006 | 1,400.63 | 1,431.81 | 1,385.93 | 1,418.30 | 2,462,849,000 | 1,418.30 | | Nov 1, 2006 | 1,377.76 | 1,407.89 | 1,360.98 | 1,400.63 | 2,826,198,000 | 1,400.63 | | Oct 2, 2006 | 1,335.82 | 1,389.45 | 1,327.10 | 1,377.94 | 2,708,938,600 | 1,377.94 | | Sep 1, 2006 | 1,303.80 | 1,340.28 | 1,290.93 | 1,335.85 | 2,563,743,500 | 1,335.85 | | Aug 1, 2006 | 1,278.53 | 1,306.74 | 1,261.30 | 1,303.82 | 2,280,876,500 | 1,303.82 | | Jul 3, 2006 | 1,270.06 | 1,280.42 | 1,224.54 | 1,276.66 | 2,440,476,000 | 1,276.66 | | Jun 1, 2006 | 1,270.05 | 1,290.68 | 1,219.29 | 1,270.20 | 2,632,855,400 | 1,270.20 | | May 1, 2006 | 1,310.61 | 1,326.70 | 1,245.34 | 1,270.09 | 2,591,135,900 | 1,270.09 | | Apr 3, 2006 | 1,302.88 | 1,318.16 | 1,280.74 | 1,310.61 | 2,406,755,200 | 1,310.61 | | Mar 1, 2006 | 1,280.66 | 1,310.88 | 1,268.42 | 1,294.87 | 2,310,510,800 | 1,294.87 | | Feb 1, 2006 | 1,280.08 | 1,297.57 | 1,253.61 | 1,280.66 | 2,380,568,400 | 1,280.66 | | Jan 3, 2006 | 1,248.29 | 1,294.90 | 1,245.74 | 1,280.08 | 2,595,998,000 | 1,280.08 | | Dec 1, 2005 | 1,249.48 | 1,275.80 | 1,246.59 | 1,248.29 | 2,057,125,200 | 1,248.29 | | Nov 1, 2005 | 1,207.01 | 1,270.64 | 1,201.07 | 1,249.48 | 2,260,836,100 | 1,249.48 | | Oct 3, 2005 | 1,228.81 | 1,233.34 | 1,168.20 | 1,207.01 | 2,493,393,300 | 1,207.01 | | Sep 1, 2005 | 1,220.33 | 1,243.13 | 1,205.35 | 1,228.81 | 2,232,144,200 | 1,228.81 | | Aug 1, 2005 | 1,234.18 | 1,245.86 | 1,201.07 | 1,220.33 | 1,930,243,400 | 1,220.33 | | Jul 1, 2005 | 1,191.33 | 1,245.15 | 1,183.55 | 1,234.18 | 1,962,713,500 | 1,234.18 | | Jun 1, 2005 | 1,191.50 | 1,219.59 | 1,188.30 | 1,191.33 | 1,929,251,300 | 1,191.33 | | May 2, 2005 | 1,156.85 | 1,199.56 | 1,146.18 | 1,191.50 | 1,960,127,100 | 1,191.50 | | Apr 1, 2005 | 1,180.59 | 1,191.88 | 1,136.15 | 1,156.85 | 2,180,315,700 | 1,156.85 | | Mar 1, 2005 | 1,203.60 | 1,229.11 | 1,163.69 | 1,180.59 | 1,874,017,200 | 1,180.59 | | Feb 1, 2005 | 1,181.27 | 1,212.44 | 1,180.95 | 1,203.60 | 1,636,467,800 | 1,203.60 | | Jan 3, 2005 | 1,211.92 | 1,217.80 | 1,163.75 | 1,181.27 | 1,658,930,000 | 1,181.27 | | Dec 1, 2004 | 1,173.78 | 1,217.33 | 1,173.78 | 1,211.92 | 1,449,518,100 | 1,211.92 | | Nov 1, 2004 | 1,130.20 | 1,188.46 | 1,127.60 | 1,173.82 | 1,524,465,700 | 1,173.82 | | Oct 1, 2004 | 1,114.58 | 1,142.05 | 1,090.29 | 1,130.20 | 1,571,990,400 | 1,130.20 | | Sep 1, 2004 | 1,104.24 | 1,131.54 | 1,099.18 | 1,114.58 | 1,360,850,900 | 1,114.58 | | Aug 2, 2004 | 1,101.72 | 1,109.68 | 1,060.72 | 1,104.24 | 1,260,227,200 | 1,104.24 | | Jul 1, 2004 | 1,140.84 | 1,140.84 | 1,078.78 | 1,101.72 | 1,456,371,400 | 1,101.72 | | Jun 1, 2004 | 1,120.68 | 1,146.34 | 1,113.32 | 1,140.84 | 1,381,109,500 | 1,140.84 | | May 3, 2004 | 1,107.30 | 1,127.74 | 1,076.32 | 1,120.68 | 1,524,950,000 | 1,120.68 | | Apr 1, 2004 | 1,126.21 | 1,150.57 | 1,107.23 | 1,107.30 | 1,583,171,400 | 1,107.30 | | Mar 1, 2004 | 1,144.94 | 1,163.23 | 1,087.16 | 1,126.21 | 1,528,634,700 | 1,126.21 | | Feb 2, 2004 | 1,131.13 | 1,158.98 | 1,124.44 | 1,144.94 | 1,554,000,000 | 1,144.94 | | Jan 2, 2004 | 1,111.92 | 1,155.38 | 1,105.08 | 1,131.13 | 1,722,750,000 | 1,131.13 | | Dec 1, 2003 | 1,058.20 | 1,112.56 | 1,053.41 | 1,111.92 | 1,312,119,500 | 1,111.92 | | Nov 3, 2003 | 1,050.71 | 1,063.65 | 1,031.20 | 1,058.20 | 1,313,181,000 | 1,058.20 | | Oct 1, 2003 | 995.97 | 1,053.79 | 995.97 | 1,050.71 | 1,469,452,100 | 1,050.71 | | Sep 2, 2003 | 1,008.01 | 1,040.29 | 990.36 | 995.97 | 1,501,457,600 | 995.97 | | Aug 1, 2003 | 990.31 | 1,011.01 | 960.84 | 1,008.01 | 1,229,836,600 | 1,008.01 | | Jul 1, 2003 | 974.50 | 1,015.41 | 962.10 | 990.31 | 1,507,327,200 | 990.31 | | Jun 2, 2003 | 963.59 | 1,015.33 | 963.59 | 974.50 | 1,562,219,000 | 974.50 | | May 1, 2003 | 916.92 | 965.38 | 902.83 | 963.59 | 1,554,328,500 | 963.59 | | Apr 1, 2003 | 848.18 | 924.24 | 847.85 | 916.92 | 1,498,005,700 | 916.92 | | Mar 3, 2003 | 841.15 | 895.90 | 788.90 | 848.18 | 1,503,596,600 | 848.18 | | Feb 3, 2003 | 855.70 | 864.64 | 806.29 | 841.15 | 1,400,452,600 | 841.15 | | Jan 2, 2003 | 879.82 | 935.05 | 840.34 | 855.70 | 1,539,433,800 | 855.70 | | Dec 2, 2002 | 936.31 | 954.28 | 869.45 | 879.82 | 1,289,625,700 | 879.82 | | Nov 1, 2002 | 885.76 | 941.82 | 872.05 | 936.31 | 1,492,221,000 | 936.31 | | Oct 31, 2002 | 890.71 | 898.83 | 879.75 | 885.76 | 3,282,600,000 | 885.76 | |
* Close price adjusted for dividends and splits. |
|
0.91(0.06%) May 24
Download to Spreadsheet