| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 24, 2012 | 3,045.22 | 3,076.80 | 3,042.22 | 3,069.79 | 1,349,740,000 | 3,069.79 | | Aug 23, 2012 | 3,065.82 | 3,070.34 | 3,045.52 | 3,053.40 | 1,383,860,000 | 3,053.40 | | Aug 22, 2012 | 3,059.94 | 3,080.73 | 3,053.43 | 3,073.67 | 1,459,130,000 | 3,073.67 | | Aug 21, 2012 | 3,085.25 | 3,100.54 | 3,058.74 | 3,067.26 | 1,574,220,000 | 3,067.26 | | Aug 20, 2012 | 3,072.66 | 3,076.21 | 3,059.90 | 3,076.21 | 1,451,550,000 | 3,076.21 | | Aug 17, 2012 | 3,067.11 | 3,076.72 | 3,060.15 | 3,076.59 | 1,640,640,000 | 3,076.59 | | Aug 16, 2012 | 3,037.18 | 3,067.44 | 3,033.28 | 3,062.39 | 1,937,430,000 | 3,062.39 | | Aug 15, 2012 | 3,013.33 | 3,032.06 | 3,013.33 | 3,030.93 | 1,536,730,000 | 3,030.93 | | Aug 14, 2012 | 3,032.67 | 3,034.16 | 3,009.93 | 3,016.98 | 1,567,830,000 | 3,016.98 | | Aug 13, 2012 | 3,018.27 | 3,023.03 | 2,999.12 | 3,022.52 | 1,353,380,000 | 3,022.52 | | Aug 10, 2012 | 3,008.83 | 3,020.86 | 3,003.38 | 3,020.86 | 1,556,460,000 | 3,020.86 | | Aug 9, 2012 | 3,009.86 | 3,022.69 | 3,007.30 | 3,018.64 | 1,677,970,000 | 3,018.64 | | Aug 8, 2012 | 3,003.77 | 3,018.90 | 3,002.41 | 3,011.25 | 1,874,580,000 | 3,011.25 | | Aug 7, 2012 | 3,002.66 | 3,028.61 | 3,002.09 | 3,015.86 | 1,899,240,000 | 3,015.86 | | Aug 6, 2012 | 2,978.16 | 3,000.24 | 2,974.23 | 2,989.91 | 1,528,260,000 | 2,989.91 | | Aug 3, 2012 | 2,951.28 | 2,977.41 | 2,945.81 | 2,967.90 | 1,730,210,000 | 2,967.90 | | Aug 2, 2012 | 2,900.46 | 2,934.65 | 2,890.85 | 2,909.77 | 1,822,620,000 | 2,909.77 | | Aug 1, 2012 | 2,956.72 | 2,958.28 | 2,917.78 | 2,920.21 | 1,722,530,000 | 2,920.21 | | Jul 31, 2012 | 2,945.08 | 2,959.62 | 2,938.41 | 2,939.52 | 1,801,440,000 | 2,939.52 | | Jul 30, 2012 | 2,959.07 | 2,970.30 | 2,939.04 | 2,945.84 | 1,483,990,000 | 2,945.84 | | Jul 27, 2012 | 2,906.50 | 2,961.87 | 2,900.98 | 2,958.09 | 2,102,610,000 | 2,958.09 | | Jul 26, 2012 | 2,896.68 | 2,905.57 | 2,876.01 | 2,893.25 | 1,981,520,000 | 2,893.25 | | Jul 25, 2012 | 2,856.78 | 2,870.22 | 2,839.76 | 2,854.24 | 1,784,150,000 | 2,854.24 | | Jul 24, 2012 | 2,894.95 | 2,896.56 | 2,847.22 | 2,862.99 | 1,748,410,000 | 2,862.99 | | Jul 23, 2012 | 2,877.51 | 2,898.05 | 2,852.88 | 2,890.15 | 1,607,140,000 | 2,890.15 | | Jul 20, 2012 | 2,957.02 | 2,957.02 | 2,925.30 | 2,925.30 | 1,810,420,000 | 2,925.30 | | Jul 19, 2012 | 2,961.71 | 2,976.22 | 2,952.42 | 2,965.90 | 1,735,920,000 | 2,965.90 | | Jul 18, 2012 | 2,904.24 | 2,951.30 | 2,902.95 | 2,942.60 | 1,817,040,000 | 2,942.60 | | Jul 17, 2012 | 2,911.46 | 2,916.61 | 2,871.65 | 2,910.04 | 1,774,160,000 | 2,910.04 | | Jul 16, 2012 | 2,903.03 | 2,910.20 | 2,888.01 | 2,896.94 | 1,414,470,000 | 2,896.94 | | Jul 13, 2012 | 2,874.06 | 2,913.28 | 2,873.39 | 2,908.47 | 1,373,620,000 | 2,908.47 | | Jul 12, 2012 | 2,867.08 | 2,876.32 | 2,837.72 | 2,866.19 | 1,719,460,000 | 2,866.19 | | Jul 11, 2012 | 2,898.77 | 2,905.51 | 2,866.53 | 2,887.98 | 1,635,120,000 | 2,887.98 | | Jul 10, 2012 | 2,945.35 | 2,953.47 | 2,891.42 | 2,902.33 | 1,725,730,000 | 2,902.33 | | Jul 9, 2012 | 2,934.49 | 2,942.99 | 2,919.04 | 2,931.77 | 1,455,500,000 | 2,931.77 | | Jul 6, 2012 | 2,955.20 | 2,957.50 | 2,921.37 | 2,937.33 | 1,437,420,000 | 2,937.33 | | Jul 5, 2012 | 2,970.37 | 2,987.94 | 2,958.30 | 2,976.12 | 1,423,990,000 | 2,976.12 | | Jul 3, 2012 | 2,950.81 | 2,976.08 | 2,948.40 | 2,976.08 | 1,009,330,000 | 2,976.08 | | Jul 2, 2012 | 2,938.41 | 2,951.23 | 2,925.71 | 2,951.23 | 1,845,240,000 | 2,951.23 | | Jun 29, 2012 | 2,902.44 | 2,935.13 | 2,895.60 | 2,935.05 | 2,021,190,000 | 2,935.05 | | Jun 28, 2012 | 2,853.89 | 2,855.74 | 2,818.19 | 2,849.49 | 1,795,850,000 | 2,849.49 | | Jun 27, 2012 | 2,862.13 | 2,882.40 | 2,860.13 | 2,875.32 | 1,668,580,000 | 2,875.32 | | Jun 26, 2012 | 2,845.40 | 2,862.15 | 2,832.02 | 2,854.06 | 1,623,160,000 | 2,854.06 | | Jun 25, 2012 | 2,863.89 | 2,863.89 | 2,829.23 | 2,836.16 | 1,514,430,000 | 2,836.16 | | Jun 22, 2012 | 2,866.17 | 2,894.35 | 2,863.93 | 2,892.42 | 3,544,010,000 | 2,892.42 | | Jun 21, 2012 | 2,929.15 | 2,930.93 | 2,857.10 | 2,859.09 | 1,822,200,000 | 2,859.09 | | Jun 20, 2012 | 2,932.96 | 2,942.28 | 2,910.00 | 2,930.45 | 1,563,080,000 | 2,930.45 | | Jun 19, 2012 | 2,909.87 | 2,940.23 | 2,908.45 | 2,929.76 | 1,835,480,000 | 2,929.76 | | Jun 18, 2012 | 2,872.49 | 2,903.03 | 2,853.86 | 2,895.33 | 1,586,190,000 | 2,895.33 | | Jun 15, 2012 | 2,839.40 | 2,874.38 | 2,837.94 | 2,872.80 | 2,020,100,000 | 2,872.80 | | Jun 14, 2012 | 2,820.63 | 2,842.31 | 2,807.55 | 2,836.33 | 1,633,370,000 | 2,836.33 | | Jun 13, 2012 | 2,838.12 | 2,853.17 | 2,810.59 | 2,818.61 | 1,602,080,000 | 2,818.61 | | Jun 12, 2012 | 2,815.84 | 2,843.67 | 2,802.38 | 2,843.07 | 1,594,310,000 | 2,843.07 | | Jun 11, 2012 | 2,882.49 | 2,882.96 | 2,806.90 | 2,809.73 | 1,480,220,000 | 2,809.73 | | Jun 8, 2012 | 2,823.82 | 2,860.94 | 2,814.80 | 2,858.42 | 1,390,260,000 | 2,858.42 | | Jun 7, 2012 | 2,872.05 | 2,873.59 | 2,827.82 | 2,831.02 | 1,655,370,000 | 2,831.02 | | Jun 6, 2012 | 2,796.23 | 2,844.72 | 2,796.23 | 2,844.72 | 1,761,050,000 | 2,844.72 | | Jun 5, 2012 | 2,749.35 | 2,781.97 | 2,749.34 | 2,778.11 | 1,625,600,000 | 2,778.11 | | Jun 4, 2012 | 2,747.61 | 2,769.93 | 2,726.68 | 2,760.01 | 1,755,750,000 | 2,760.01 | | Jun 1, 2012 | 2,810.13 | 2,810.13 | 2,747.24 | 2,747.48 | 1,966,370,000 | 2,747.48 | | May 31, 2012 | 2,837.37 | 2,842.43 | 2,801.96 | 2,827.34 | 2,180,130,000 | 2,827.34 | | May 30, 2012 | 2,847.27 | 2,847.27 | 2,825.64 | 2,837.36 | 1,671,040,000 | 2,837.36 | | May 29, 2012 | 2,853.27 | 2,882.83 | 2,846.68 | 2,870.99 | 221,430,000 | 2,870.99 | | May 25, 2012 | 2,839.74 | 2,846.31 | 2,829.76 | 2,837.53 | 1,282,680,000 | 2,837.53 | | May 24, 2012 | 2,856.55 | 2,858.24 | 2,817.62 | 2,839.38 | 1,750,290,000 | 2,839.38 | | May 23, 2012 | 2,832.17 | 2,855.35 | 2,795.50 | 2,850.12 | 1,929,640,000 | 2,850.12 | |
* Close price adjusted for dividends and splits. |
|
3.88(0.11%) May 23
Download to Spreadsheet