| Date | Open | High | Low | Close | Volume | Adj Close* | | 21-Aug-08 | 1,271.07 | 1,281.40 | 1,265.22 | 1,277.72 | 4,032,590,000 | 1,277.72 | | 20-Aug-08 | 1,267.34 | 1,276.01 | 1,261.16 | 1,274.54 | 4,555,030,000 | 1,274.54 | | 19-Aug-08 | 1,276.65 | 1,276.65 | 1,263.11 | 1,266.69 | 4,159,760,000 | 1,266.69 | | 18-Aug-08 | 1,298.14 | 1,300.22 | 1,274.51 | 1,278.60 | 3,829,290,000 | 1,278.60 | | 15-Aug-08 | 1,293.85 | 1,302.05 | 1,290.74 | 1,298.20 | 4,041,820,000 | 1,298.20 | | 14-Aug-08 | 1,282.11 | 1,300.11 | 1,276.84 | 1,292.93 | 4,064,000,000 | 1,292.93 | | 13-Aug-08 | 1,288.64 | 1,294.03 | 1,274.86 | 1,285.83 | 4,787,600,000 | 1,285.83 | | 12-Aug-08 | 1,304.79 | 1,304.79 | 1,285.64 | 1,289.59 | 4,711,290,000 | 1,289.59 | | 11-Aug-08 | 1,294.42 | 1,313.15 | 1,291.41 | 1,305.32 | 5,067,310,000 | 1,305.32 | | 8-Aug-08 | 1,266.29 | 1,297.85 | 1,262.11 | 1,296.32 | 4,966,810,000 | 1,296.32 | | 7-Aug-08 | 1,286.51 | 1,286.51 | 1,264.29 | 1,266.07 | 5,319,380,000 | 1,266.07 | | 6-Aug-08 | 1,283.99 | 1,291.67 | 1,276.00 | 1,289.19 | 4,873,420,000 | 1,289.19 | | 5-Aug-08 | 1,254.87 | 1,284.88 | 1,254.67 | 1,284.88 | 1,219,310,000 | 1,284.88 | | 4-Aug-08 | 1,253.27 | 1,260.49 | 1,247.45 | 1,249.01 | 4,562,280,000 | 1,249.01 | | 1-Aug-08 | 1,269.42 | 1,270.52 | 1,254.54 | 1,260.31 | 4,684,870,000 | 1,260.31 | | 31-Jul-08 | 1,281.37 | 1,284.93 | 1,265.97 | 1,267.38 | 5,346,050,000 | 1,267.38 | | 30-Jul-08 | 1,264.52 | 1,284.33 | 1,264.52 | 1,284.26 | 5,631,330,000 | 1,284.26 | | 29-Jul-08 | 1,236.38 | 1,263.20 | 1,236.38 | 1,263.20 | 5,414,240,000 | 1,263.20 | | 28-Jul-08 | 1,257.76 | 1,260.09 | 1,234.37 | 1,234.37 | 4,282,960,000 | 1,234.37 | | 25-Jul-08 | 1,253.51 | 1,263.23 | 1,251.75 | 1,257.76 | 4,672,560,000 | 1,257.76 | | 24-Jul-08 | 1,283.22 | 1,283.22 | 1,251.48 | 1,252.54 | 6,127,980,000 | 1,252.54 | | 23-Jul-08 | 1,278.87 | 1,291.17 | 1,276.06 | 1,282.19 | 6,705,830,000 | 1,282.19 | | 22-Jul-08 | 1,257.08 | 1,277.42 | 1,248.83 | 1,277.00 | 6,180,230,000 | 1,277.00 | | 21-Jul-08 | 1,261.82 | 1,267.74 | 1,255.70 | 1,260.00 | 4,630,640,000 | 1,260.00 | | 18-Jul-08 | 1,258.22 | 1,262.23 | 1,251.81 | 1,260.68 | 5,653,280,000 | 1,260.68 | | 17-Jul-08 | 1,246.31 | 1,262.31 | 1,241.49 | 1,260.32 | 7,365,209,600 | 1,260.32 | | 16-Jul-08 | 1,214.65 | 1,245.52 | 1,211.39 | 1,245.36 | 6,738,630,400 | 1,245.36 | | 15-Jul-08 | 1,226.83 | 1,234.35 | 1,200.44 | 1,214.91 | 7,363,640,000 | 1,214.91 | | 14-Jul-08 | 1,241.61 | 1,253.50 | 1,225.01 | 1,228.30 | 5,434,860,000 | 1,228.30 | | 11-Jul-08 | 1,248.66 | 1,257.27 | 1,225.35 | 1,239.49 | 6,742,200,000 | 1,239.49 | | 10-Jul-08 | 1,245.25 | 1,257.65 | 1,236.76 | 1,253.39 | 5,840,430,000 | 1,253.39 | | 9-Jul-08 | 1,273.38 | 1,277.36 | 1,244.57 | 1,244.69 | 5,181,000,000 | 1,244.69 | | 8-Jul-08 | 1,251.84 | 1,274.17 | 1,242.84 | 1,273.70 | 6,034,110,000 | 1,273.70 | | 7-Jul-08 | 1,262.90 | 1,273.95 | 1,240.68 | 1,252.31 | 5,265,420,000 | 1,252.31 | | 3-Jul-08 | 1,262.96 | 1,271.48 | 1,252.01 | 1,262.90 | 3,247,590,000 | 1,262.90 | | 2-Jul-08 | 1,285.82 | 1,292.17 | 1,261.51 | 1,261.52 | 5,276,090,000 | 1,261.52 | | 1-Jul-08 | 1,276.69 | 1,285.31 | 1,260.68 | 1,284.91 | 5,846,290,000 | 1,284.91 | | 30-Jun-08 | 1,278.06 | 1,290.31 | 1,274.86 | 1,280.00 | 5,032,330,000 | 1,280.00 | | 27-Jun-08 | 1,283.60 | 1,289.45 | 1,272.00 | 1,278.38 | 6,208,260,000 | 1,278.38 | | 26-Jun-08 | 1,316.29 | 1,316.29 | 1,283.15 | 1,283.15 | 5,231,280,000 | 1,283.15 | | 25-Jun-08 | 1,314.54 | 1,335.63 | 1,314.54 | 1,321.97 | 4,825,640,000 | 1,321.97 | | 24-Jun-08 | 1,317.23 | 1,326.02 | 1,304.42 | 1,314.29 | 4,705,050,000 | 1,314.29 | | 23-Jun-08 | 1,319.77 | 1,323.78 | 1,315.31 | 1,318.00 | 4,186,370,000 | 1,318.00 | | 20-Jun-08 | 1,341.02 | 1,341.02 | 1,314.46 | 1,317.93 | 5,324,900,000 | 1,317.93 | | 19-Jun-08 | 1,336.89 | 1,347.66 | 1,330.50 | 1,342.83 | 4,811,670,000 | 1,342.83 | | 18-Jun-08 | 1,349.59 | 1,349.59 | 1,333.40 | 1,337.81 | 4,573,570,000 | 1,337.81 | | 17-Jun-08 | 1,360.71 | 1,366.59 | 1,350.54 | 1,350.93 | 3,801,960,000 | 1,350.93 | | 16-Jun-08 | 1,358.85 | 1,364.70 | 1,352.07 | 1,360.14 | 3,706,940,000 | 1,360.14 | | 13-Jun-08 | 1,341.81 | 1,360.03 | 1,341.71 | 1,360.03 | 4,080,420,000 | 1,360.03 | | 12-Jun-08 | 1,335.78 | 1,353.03 | 1,331.29 | 1,339.87 | 4,734,240,000 | 1,339.87 | | 11-Jun-08 | 1,357.09 | 1,357.09 | 1,335.47 | 1,335.49 | 4,779,980,000 | 1,335.49 | | 10-Jun-08 | 1,358.98 | 1,366.84 | 1,351.56 | 1,358.44 | 4,635,070,000 | 1,358.44 | | 9-Jun-08 | 1,360.83 | 1,370.63 | 1,350.62 | 1,361.76 | 4,404,570,000 | 1,361.76 | | 6-Jun-08 | 1,400.06 | 1,400.06 | 1,359.90 | 1,360.68 | 4,771,660,000 | 1,360.68 | | 5-Jun-08 | 1,377.48 | 1,404.05 | 1,377.48 | 1,404.05 | 4,350,790,000 | 1,404.05 | | 4-Jun-08 | 1,376.26 | 1,388.18 | 1,371.74 | 1,377.20 | 4,338,640,000 | 1,377.20 | | 3-Jun-08 | 1,386.42 | 1,393.12 | 1,370.12 | 1,377.65 | 4,396,380,000 | 1,377.65 | | 2-Jun-08 | 1,399.62 | 1,399.62 | 1,377.79 | 1,385.67 | 3,714,320,000 | 1,385.67 | | 30-May-08 | 1,398.36 | 1,404.46 | 1,398.08 | 1,400.38 | 3,845,630,000 | 1,400.38 | | 29-May-08 | 1,390.50 | 1,406.32 | 1,388.59 | 1,398.26 | 3,894,440,000 | 1,398.26 | | 28-May-08 | 1,386.54 | 1,391.25 | 1,378.16 | 1,390.84 | 3,927,240,000 | 1,390.84 | | 27-May-08 | 1,375.97 | 1,387.40 | 1,373.07 | 1,385.35 | 3,588,860,000 | 1,385.35 | | 23-May-08 | 1,392.20 | 1,392.20 | 1,373.72 | 1,375.93 | 3,516,380,000 | 1,375.93 | | 22-May-08 | 1,390.83 | 1,399.07 | 1,390.23 | 1,394.35 | 3,955,960,000 | 1,394.35 | | 21-May-08 | 1,414.06 | 1,419.12 | 1,388.81 | 1,390.71 | 4,517,990,000 | 1,390.71 | | 20-May-08 | 1,424.49 | 1,424.49 | 1,409.09 | 1,413.40 | 3,854,320,000 | 1,413.40 | | * Close price adjusted for dividends and splits. |
|
0.67% Nasdaq 0.00%
Historical Prices
