| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 18, 2008 | 1,277.16 | 1,330.74 | 1,277.16 | 1,330.74 | 5,335,630,000 | 1,330.74 | | Mar 17, 2008 | 1,283.21 | 1,287.50 | 1,256.98 | 1,276.60 | 5,683,010,000 | 1,276.60 | | Mar 14, 2008 | 1,316.05 | 1,321.47 | 1,274.86 | 1,288.14 | 5,153,780,000 | 1,288.14 | | Mar 13, 2008 | 1,305.26 | 1,321.68 | 1,282.11 | 1,315.48 | 5,073,360,000 | 1,315.48 | | Mar 12, 2008 | 1,321.13 | 1,333.26 | 1,307.86 | 1,308.77 | 4,414,280,000 | 1,308.77 | | Mar 11, 2008 | 1,274.40 | 1,320.65 | 1,274.40 | 1,320.65 | 5,109,080,000 | 1,320.65 | | Mar 10, 2008 | 1,293.16 | 1,295.01 | 1,272.66 | 1,273.37 | 4,261,240,000 | 1,273.37 | | Mar 7, 2008 | 1,301.53 | 1,313.24 | 1,282.43 | 1,293.37 | 4,565,410,000 | 1,293.37 | | Mar 6, 2008 | 1,332.20 | 1,332.20 | 1,303.42 | 1,304.34 | 4,323,460,000 | 1,304.34 | | Mar 5, 2008 | 1,327.69 | 1,344.19 | 1,320.22 | 1,333.70 | 4,277,710,000 | 1,333.70 | | Mar 4, 2008 | 1,329.58 | 1,331.03 | 1,307.39 | 1,326.75 | 4,757,180,000 | 1,326.75 | | Mar 3, 2008 | 1,330.45 | 1,335.13 | 1,320.04 | 1,331.34 | 4,117,570,000 | 1,331.34 | | Feb 29, 2008 | 1,364.07 | 1,364.07 | 1,325.42 | 1,330.63 | 4,426,730,000 | 1,330.63 | | Feb 28, 2008 | 1,378.16 | 1,378.16 | 1,363.16 | 1,367.68 | 3,938,580,000 | 1,367.68 | | Feb 27, 2008 | 1,378.95 | 1,388.34 | 1,372.00 | 1,380.02 | 3,904,700,000 | 1,380.02 | | Feb 26, 2008 | 1,371.76 | 1,387.34 | 1,363.29 | 1,381.29 | 4,096,060,000 | 1,381.29 | | Feb 25, 2008 | 1,352.75 | 1,374.36 | 1,346.03 | 1,371.80 | 3,866,350,000 | 1,371.80 | | Feb 22, 2008 | 1,344.22 | 1,354.30 | 1,327.04 | 1,353.11 | 3,572,660,000 | 1,353.11 | | Feb 21, 2008 | 1,362.21 | 1,367.94 | 1,339.34 | 1,342.53 | 3,696,660,000 | 1,342.53 | | Feb 20, 2008 | 1,348.39 | 1,363.71 | 1,336.55 | 1,360.03 | 3,870,520,000 | 1,360.03 | | Feb 19, 2008 | 1,355.86 | 1,367.28 | 1,345.05 | 1,348.78 | 3,613,550,000 | 1,348.78 | | Feb 15, 2008 | 1,347.52 | 1,350.00 | 1,338.13 | 1,349.99 | 3,583,300,000 | 1,349.99 | | Feb 14, 2008 | 1,367.33 | 1,368.16 | 1,347.31 | 1,348.86 | 3,644,760,000 | 1,348.86 | | Feb 13, 2008 | 1,353.12 | 1,369.23 | 1,350.78 | 1,367.21 | 3,856,420,000 | 1,367.21 | | Feb 12, 2008 | 1,340.55 | 1,362.10 | 1,339.36 | 1,348.86 | 4,044,640,000 | 1,348.86 | | Feb 11, 2008 | 1,331.92 | 1,341.40 | 1,320.32 | 1,339.13 | 3,593,140,000 | 1,339.13 | | Feb 8, 2008 | 1,336.88 | 1,341.22 | 1,321.06 | 1,331.29 | 3,768,490,000 | 1,331.29 | | Feb 7, 2008 | 1,324.01 | 1,347.16 | 1,316.75 | 1,336.91 | 4,589,160,000 | 1,336.91 | | Feb 6, 2008 | 1,339.48 | 1,351.96 | 1,324.34 | 1,326.45 | 4,008,120,000 | 1,326.45 | | Feb 5, 2008 | 1,380.28 | 1,380.28 | 1,336.64 | 1,336.64 | 4,315,740,000 | 1,336.64 | | Feb 4, 2008 | 1,395.38 | 1,395.38 | 1,379.69 | 1,380.82 | 3,495,780,000 | 1,380.82 | | Feb 1, 2008 | 1,378.60 | 1,396.02 | 1,375.93 | 1,395.42 | 4,650,770,000 | 1,395.42 | | Jan 31, 2008 | 1,351.98 | 1,385.62 | 1,334.08 | 1,378.55 | 4,970,290,000 | 1,378.55 | | Jan 30, 2008 | 1,362.22 | 1,385.86 | 1,352.95 | 1,355.81 | 4,742,760,000 | 1,355.81 | | Jan 29, 2008 | 1,355.94 | 1,364.93 | 1,350.19 | 1,362.30 | 4,232,960,000 | 1,362.30 | | Jan 28, 2008 | 1,330.70 | 1,353.97 | 1,322.26 | 1,353.96 | 4,100,930,000 | 1,353.96 | | Jan 25, 2008 | 1,357.32 | 1,368.56 | 1,327.50 | 1,330.61 | 4,882,250,000 | 1,330.61 | | Jan 24, 2008 | 1,340.13 | 1,355.15 | 1,334.31 | 1,352.07 | 5,735,300,000 | 1,352.07 | | Jan 23, 2008 | 1,310.41 | 1,339.09 | 1,270.05 | 1,338.60 | 3,241,680,000 | 1,338.60 | | Jan 22, 2008 | 1,312.94 | 1,322.09 | 1,274.29 | 1,310.50 | 6,544,690,000 | 1,310.50 | | Jan 18, 2008 | 1,333.90 | 1,350.28 | 1,312.51 | 1,325.19 | 6,004,840,000 | 1,325.19 | | Jan 17, 2008 | 1,374.79 | 1,377.72 | 1,330.67 | 1,333.25 | 5,303,130,000 | 1,333.25 | | Jan 16, 2008 | 1,377.41 | 1,391.99 | 1,364.27 | 1,373.20 | 5,440,620,000 | 1,373.20 | | Jan 15, 2008 | 1,411.88 | 1,411.88 | 1,380.60 | 1,380.95 | 4,601,640,000 | 1,380.95 | | Jan 14, 2008 | 1,402.91 | 1,417.89 | 1,402.91 | 1,416.25 | 3,682,090,000 | 1,416.25 | | Jan 11, 2008 | 1,419.91 | 1,419.91 | 1,394.83 | 1,401.02 | 4,495,840,000 | 1,401.02 | | Jan 10, 2008 | 1,406.78 | 1,429.09 | 1,395.31 | 1,420.33 | 5,170,490,000 | 1,420.33 | | Jan 9, 2008 | 1,390.25 | 1,409.19 | 1,378.70 | 1,409.13 | 5,351,030,000 | 1,409.13 | | Jan 8, 2008 | 1,415.71 | 1,430.28 | 1,388.30 | 1,390.19 | 4,705,390,000 | 1,390.19 | | Jan 7, 2008 | 1,414.07 | 1,423.87 | 1,403.45 | 1,416.18 | 4,221,260,000 | 1,416.18 | | Jan 4, 2008 | 1,444.01 | 1,444.01 | 1,411.19 | 1,411.63 | 4,166,000,000 | 1,411.63 | | Jan 3, 2008 | 1,447.55 | 1,456.80 | 1,443.73 | 1,447.16 | 3,429,500,000 | 1,447.16 | | Jan 2, 2008 | 1,467.97 | 1,471.77 | 1,442.07 | 1,447.16 | 3,452,650,000 | 1,447.16 | | Dec 31, 2007 | 1,475.25 | 1,475.83 | 1,465.13 | 1,468.36 | 2,440,880,000 | 1,468.36 | | Dec 28, 2007 | 1,479.83 | 1,488.01 | 1,471.70 | 1,478.49 | 2,420,510,000 | 1,478.49 | | Dec 27, 2007 | 1,495.05 | 1,495.05 | 1,475.86 | 1,476.27 | 2,365,770,000 | 1,476.27 | | Dec 26, 2007 | 1,495.12 | 1,498.85 | 1,488.20 | 1,497.66 | 2,010,500,000 | 1,497.66 | | Dec 24, 2007 | 1,484.55 | 1,497.63 | 1,484.55 | 1,496.45 | 1,267,420,000 | 1,496.45 | | Dec 21, 2007 | 1,463.19 | 1,485.40 | 1,463.19 | 1,484.46 | 4,508,590,000 | 1,484.46 | | Dec 20, 2007 | 1,456.42 | 1,461.53 | 1,447.22 | 1,460.12 | 3,526,890,000 | 1,460.12 | | Dec 19, 2007 | 1,454.70 | 1,464.42 | 1,445.31 | 1,453.00 | 3,401,300,000 | 1,453.00 | | Dec 18, 2007 | 1,445.92 | 1,460.16 | 1,435.65 | 1,454.98 | 3,723,690,000 | 1,454.98 | | Dec 17, 2007 | 1,465.05 | 1,465.05 | 1,445.43 | 1,445.90 | 3,569,030,000 | 1,445.90 | | Dec 14, 2007 | 1,486.19 | 1,486.67 | 1,467.78 | 1,467.95 | 3,401,050,000 | 1,467.95 | | Dec 13, 2007 | 1,483.27 | 1,489.40 | 1,469.21 | 1,488.41 | 3,635,170,000 | 1,488.41 | | Dec 12, 2007 | 1,487.58 | 1,511.96 | 1,468.23 | 1,486.59 | 4,482,120,000 | 1,486.59 | |
* Close price adjusted for dividends and splits. |
|
17.00(1.03%) May 17
Download to Spreadsheet