| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 1,682.41 | 1,696.55 | 1,682.07 | 1,695.00 | 3,238,690,000 | 1,695.00 | | Sep 30, 2013 | 1,687.26 | 1,687.26 | 1,674.99 | 1,681.55 | 3,308,630,000 | 1,681.55 | | Sep 27, 2013 | 1,695.52 | 1,695.52 | 1,687.11 | 1,691.75 | 2,951,700,000 | 1,691.75 | | Sep 26, 2013 | 1,694.05 | 1,703.85 | 1,693.11 | 1,698.67 | 2,813,930,000 | 1,698.67 | | Sep 25, 2013 | 1,698.02 | 1,701.71 | 1,691.88 | 1,692.77 | 3,148,730,000 | 1,692.77 | | Sep 24, 2013 | 1,702.60 | 1,707.63 | 1,694.90 | 1,697.42 | 3,268,930,000 | 1,697.42 | | Sep 23, 2013 | 1,711.44 | 1,711.44 | 1,697.10 | 1,701.84 | 3,126,950,000 | 1,701.84 | | Sep 20, 2013 | 1,722.44 | 1,725.23 | 1,708.89 | 1,709.91 | 5,074,030,000 | 1,709.91 | | Sep 19, 2013 | 1,727.34 | 1,729.86 | 1,720.20 | 1,722.34 | 3,740,130,000 | 1,722.34 | | Sep 18, 2013 | 1,705.74 | 1,729.44 | 1,700.35 | 1,725.52 | 3,989,760,000 | 1,725.52 | | Sep 17, 2013 | 1,697.73 | 1,705.52 | 1,697.73 | 1,704.76 | 2,774,240,000 | 1,704.76 | | Sep 16, 2013 | 1,691.70 | 1,704.95 | 1,691.70 | 1,697.60 | 3,079,800,000 | 1,697.60 | | Sep 13, 2013 | 1,685.04 | 1,688.73 | 1,682.22 | 1,687.99 | 2,736,500,000 | 1,687.99 | | Sep 12, 2013 | 1,689.21 | 1,689.97 | 1,681.96 | 1,683.42 | 3,106,290,000 | 1,683.42 | | Sep 11, 2013 | 1,681.04 | 1,689.13 | 1,678.70 | 1,689.13 | 3,135,460,000 | 1,689.13 | | Sep 10, 2013 | 1,675.11 | 1,684.09 | 1,675.11 | 1,683.99 | 3,691,800,000 | 1,683.99 | | Sep 9, 2013 | 1,656.85 | 1,672.40 | 1,656.85 | 1,671.71 | 3,102,780,000 | 1,671.71 | | Sep 6, 2013 | 1,657.44 | 1,664.83 | 1,640.62 | 1,655.17 | 3,123,880,000 | 1,655.17 | | Sep 5, 2013 | 1,653.28 | 1,659.17 | 1,653.07 | 1,655.08 | 2,957,110,000 | 1,655.08 | | Sep 4, 2013 | 1,640.72 | 1,655.72 | 1,637.41 | 1,653.08 | 3,312,150,000 | 1,653.08 | | Sep 3, 2013 | 1,635.95 | 1,651.35 | 1,633.41 | 1,639.77 | 3,731,610,000 | 1,639.77 | | Aug 30, 2013 | 1,638.89 | 1,640.08 | 1,628.05 | 1,632.97 | 2,734,300,000 | 1,632.97 | | Aug 29, 2013 | 1,633.50 | 1,646.41 | 1,630.88 | 1,638.17 | 2,527,550,000 | 1,638.17 | | Aug 28, 2013 | 1,630.25 | 1,641.18 | 1,627.47 | 1,634.96 | 2,784,010,000 | 1,634.96 | | Aug 27, 2013 | 1,652.54 | 1,652.54 | 1,629.05 | 1,630.48 | 3,219,190,000 | 1,630.48 | | Aug 26, 2013 | 1,664.29 | 1,669.51 | 1,656.02 | 1,656.78 | 2,430,670,000 | 1,656.78 | | Aug 23, 2013 | 1,659.92 | 1,664.85 | 1,654.81 | 1,663.50 | 2,582,670,000 | 1,663.50 | | Aug 22, 2013 | 1,645.03 | 1,659.55 | 1,645.03 | 1,656.96 | 2,537,460,000 | 1,656.96 | | Aug 21, 2013 | 1,650.66 | 1,656.99 | 1,639.43 | 1,642.80 | 2,932,180,000 | 1,642.80 | | Aug 20, 2013 | 1,646.81 | 1,658.92 | 1,646.08 | 1,652.35 | 2,994,090,000 | 1,652.35 | | Aug 19, 2013 | 1,655.25 | 1,659.18 | 1,645.84 | 1,646.06 | 2,904,530,000 | 1,646.06 | | Aug 16, 2013 | 1,661.22 | 1,663.60 | 1,652.61 | 1,655.83 | 3,211,450,000 | 1,655.83 | | Aug 15, 2013 | 1,679.61 | 1,679.61 | 1,658.59 | 1,661.32 | 3,426,690,000 | 1,661.32 | | Aug 14, 2013 | 1,693.88 | 1,695.52 | 1,684.83 | 1,685.39 | 2,871,430,000 | 1,685.39 | | Aug 13, 2013 | 1,690.65 | 1,696.81 | 1,682.62 | 1,694.16 | 3,035,560,000 | 1,694.16 | | Aug 12, 2013 | 1,688.37 | 1,691.49 | 1,683.35 | 1,689.47 | 2,789,160,000 | 1,689.47 | | Aug 9, 2013 | 1,696.10 | 1,699.42 | 1,686.02 | 1,691.42 | 2,957,670,000 | 1,691.42 | | Aug 8, 2013 | 1,693.35 | 1,700.18 | 1,688.38 | 1,697.48 | 3,271,660,000 | 1,697.48 | | Aug 7, 2013 | 1,695.30 | 1,695.30 | 1,684.91 | 1,690.91 | 3,010,230,000 | 1,690.91 | | Aug 6, 2013 | 1,705.79 | 1,705.79 | 1,693.29 | 1,697.37 | 3,141,210,000 | 1,697.37 | | Aug 5, 2013 | 1,708.01 | 1,709.24 | 1,703.55 | 1,707.14 | 2,529,300,000 | 1,707.14 | | Aug 2, 2013 | 1,706.10 | 1,709.67 | 1,700.68 | 1,709.67 | 3,136,630,000 | 1,709.67 | | Aug 1, 2013 | 1,689.42 | 1,707.85 | 1,689.42 | 1,706.87 | 3,775,170,000 | 1,706.87 | | Jul 31, 2013 | 1,687.76 | 1,698.43 | 1,684.94 | 1,685.73 | 3,847,390,000 | 1,685.73 | | Jul 30, 2013 | 1,687.92 | 1,693.19 | 1,682.42 | 1,685.96 | 3,320,530,000 | 1,685.96 | | Jul 29, 2013 | 1,690.32 | 1,690.92 | 1,681.86 | 1,685.33 | 2,840,520,000 | 1,685.33 | | Jul 26, 2013 | 1,687.31 | 1,691.85 | 1,676.03 | 1,691.65 | 2,762,770,000 | 1,691.65 | | Jul 25, 2013 | 1,685.21 | 1,690.94 | 1,680.07 | 1,690.25 | 3,322,500,000 | 1,690.25 | | Jul 24, 2013 | 1,696.06 | 1,698.38 | 1,682.57 | 1,685.94 | 3,336,120,000 | 1,685.94 | | Jul 23, 2013 | 1,696.63 | 1,698.78 | 1,691.13 | 1,692.39 | 3,096,180,000 | 1,692.39 | | Jul 22, 2013 | 1,694.41 | 1,697.61 | 1,690.67 | 1,695.53 | 2,779,130,000 | 1,695.53 | | Jul 19, 2013 | 1,686.15 | 1,692.09 | 1,684.08 | 1,692.09 | 3,302,580,000 | 1,692.09 | | Jul 18, 2013 | 1,681.05 | 1,693.12 | 1,681.05 | 1,689.37 | 3,452,370,000 | 1,689.37 | | Jul 17, 2013 | 1,677.91 | 1,684.75 | 1,677.91 | 1,680.91 | 3,153,440,000 | 1,680.91 | | Jul 16, 2013 | 1,682.70 | 1,683.73 | 1,671.84 | 1,676.26 | 3,081,710,000 | 1,676.26 | | Jul 15, 2013 | 1,679.59 | 1,684.51 | 1,677.89 | 1,682.50 | 2,623,200,000 | 1,682.50 | | Jul 12, 2013 | 1,675.26 | 1,680.19 | 1,672.33 | 1,680.19 | 3,039,070,000 | 1,680.19 | | Jul 11, 2013 | 1,657.41 | 1,676.63 | 1,657.41 | 1,675.02 | 3,446,340,000 | 1,675.02 | | Jul 10, 2013 | 1,651.56 | 1,657.92 | 1,647.66 | 1,652.62 | 3,011,010,000 | 1,652.62 | | Jul 9, 2013 | 1,642.89 | 1,654.18 | 1,642.89 | 1,652.32 | 3,155,360,000 | 1,652.32 | | Jul 8, 2013 | 1,634.20 | 1,644.68 | 1,634.20 | 1,640.46 | 3,514,590,000 | 1,640.46 | | Jul 5, 2013 | 1,618.65 | 1,632.07 | 1,614.71 | 1,631.89 | 2,634,140,000 | 1,631.89 | | Jul 3, 2013 | 1,611.48 | 1,618.97 | 1,604.57 | 1,615.41 | 1,966,050,000 | 1,615.41 | | Jul 2, 2013 | 1,614.29 | 1,624.26 | 1,606.77 | 1,614.08 | 3,317,130,000 | 1,614.08 | | Jul 1, 2013 | 1,609.78 | 1,626.61 | 1,609.78 | 1,614.96 | 3,104,690,000 | 1,614.96 | | Jun 28, 2013 | 1,611.12 | 1,615.94 | 1,601.06 | 1,606.28 | 4,977,190,000 | 1,606.28 | |
* Close price adjusted for dividends and splits. |
|
13.45(0.80%) 4:36PM EDT
Download to Spreadsheet