| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 20, 2012 | 3,023.73 | 3,034.69 | 2,999.01 | 3,000.45 | 1,935,880,000 | 3,000.45 | | Apr 19, 2012 | 3,028.20 | 3,058.72 | 2,994.94 | 3,007.56 | 1,991,120,000 | 3,007.56 | | Apr 18, 2012 | 3,031.82 | 3,045.04 | 3,023.91 | 3,031.45 | 1,599,470,000 | 3,031.45 | | Apr 17, 2012 | 3,002.02 | 3,052.76 | 2,999.49 | 3,042.82 | 1,555,070,000 | 3,042.82 | | Apr 16, 2012 | 3,027.57 | 3,027.57 | 2,975.87 | 2,988.40 | 1,594,320,000 | 2,988.40 | | Apr 13, 2012 | 3,045.08 | 3,045.42 | 3,010.77 | 3,011.33 | 1,483,850,000 | 3,011.33 | | Apr 12, 2012 | 3,023.11 | 3,059.26 | 3,020.44 | 3,055.55 | 1,480,340,000 | 3,055.55 | | Apr 11, 2012 | 3,020.15 | 3,030.51 | 3,008.75 | 3,016.46 | 1,540,890,000 | 3,016.46 | | Apr 10, 2012 | 3,044.67 | 3,055.20 | 2,987.00 | 2,991.22 | 1,953,600,000 | 2,991.22 | | Apr 9, 2012 | 3,037.28 | 3,058.76 | 3,032.22 | 3,047.08 | 1,371,140,000 | 3,047.08 | | Apr 5, 2012 | 3,061.75 | 3,083.38 | 3,061.14 | 3,080.50 | 1,548,040,000 | 3,080.50 | | Apr 4, 2012 | 3,085.46 | 3,086.35 | 3,052.58 | 3,068.09 | 1,813,150,000 | 3,068.09 | | Apr 3, 2012 | 3,119.65 | 3,128.25 | 3,097.41 | 3,113.57 | 1,804,950,000 | 3,113.57 | | Apr 2, 2012 | 3,085.94 | 3,123.03 | 3,079.78 | 3,119.70 | 1,768,210,000 | 3,119.70 | | Mar 30, 2012 | 3,110.97 | 3,111.55 | 3,079.05 | 3,091.57 | 1,833,130,000 | 3,091.57 | | Mar 29, 2012 | 3,087.25 | 3,099.80 | 3,069.81 | 3,095.36 | 1,756,160,000 | 3,095.36 | | Mar 28, 2012 | 3,123.84 | 3,130.56 | 3,086.93 | 3,104.96 | 1,765,680,000 | 3,104.96 | | Mar 27, 2012 | 3,124.06 | 3,134.17 | 3,119.03 | 3,120.35 | 1,662,460,000 | 3,120.35 | | Mar 26, 2012 | 3,090.52 | 3,122.57 | 3,090.05 | 3,122.57 | 1,627,520,000 | 3,122.57 | | Mar 23, 2012 | 3,066.37 | 3,070.93 | 3,044.67 | 3,067.92 | 1,428,940,000 | 3,067.92 | | Mar 22, 2012 | 3,055.00 | 3,068.50 | 3,050.70 | 3,063.32 | 1,524,800,000 | 3,063.32 | | Mar 21, 2012 | 3,077.44 | 3,090.08 | 3,069.09 | 3,075.32 | 1,552,400,000 | 3,075.32 | | Mar 20, 2012 | 3,060.93 | 3,078.72 | 3,050.82 | 3,074.15 | 1,508,580,000 | 3,074.15 | | Mar 19, 2012 | 3,057.24 | 3,087.10 | 3,050.89 | 3,078.32 | 1,548,400,000 | 3,078.32 | | Mar 16, 2012 | 3,058.49 | 3,060.82 | 3,047.69 | 3,055.26 | 2,088,610,000 | 3,055.26 | | Mar 15, 2012 | 3,048.58 | 3,059.81 | 3,037.82 | 3,056.37 | 1,677,540,000 | 3,056.37 | | Mar 14, 2012 | 3,042.21 | 3,051.37 | 3,024.73 | 3,040.73 | 1,662,300,000 | 3,040.73 | | Mar 13, 2012 | 3,003.71 | 3,039.89 | 2,996.46 | 3,039.88 | 1,709,900,000 | 3,039.88 | | Mar 12, 2012 | 2,989.05 | 2,994.10 | 2,973.65 | 2,983.66 | 1,341,660,000 | 2,983.66 | | Mar 9, 2012 | 2,975.09 | 2,993.98 | 2,973.96 | 2,988.34 | 1,580,560,000 | 2,988.34 | | Mar 8, 2012 | 2,954.40 | 2,976.05 | 2,945.73 | 2,970.42 | 1,619,740,000 | 2,970.42 | | Mar 7, 2012 | 2,922.57 | 2,940.28 | 2,920.54 | 2,935.69 | 1,589,360,000 | 2,935.69 | | Mar 6, 2012 | 2,917.52 | 2,921.77 | 2,900.28 | 2,910.32 | 1,870,720,000 | 2,910.32 | | Mar 5, 2012 | 2,969.73 | 2,973.93 | 2,940.52 | 2,950.48 | 1,679,030,000 | 2,950.48 | | Mar 2, 2012 | 2,986.08 | 2,995.97 | 2,968.00 | 2,976.19 | 1,755,130,000 | 2,976.19 | | Mar 1, 2012 | 2,979.11 | 2,996.37 | 2,974.59 | 2,988.97 | 1,903,690,000 | 2,988.97 | | Feb 29, 2012 | 2,991.67 | 3,000.11 | 2,961.77 | 2,966.89 | 2,170,190,000 | 2,966.89 | | Feb 28, 2012 | 2,969.25 | 2,988.59 | 2,966.61 | 2,986.76 | 1,812,490,000 | 2,986.76 | | Feb 27, 2012 | 2,945.87 | 2,976.08 | 2,933.30 | 2,966.16 | 1,763,650,000 | 2,966.16 | | Feb 24, 2012 | 2,963.13 | 2,970.88 | 2,958.82 | 2,963.75 | 1,643,180,000 | 2,963.75 | | Feb 23, 2012 | 2,933.16 | 2,958.42 | 2,922.96 | 2,956.98 | 1,768,390,000 | 2,956.98 | | Feb 22, 2012 | 2,942.77 | 2,950.37 | 2,929.68 | 2,933.17 | 1,706,310,000 | 2,933.17 | | Feb 21, 2012 | 2,957.30 | 2,965.05 | 2,934.07 | 2,948.57 | 1,821,540,000 | 2,948.57 | | Feb 17, 2012 | 2,958.22 | 2,962.78 | 2,941.55 | 2,951.78 | 1,973,900,000 | 2,951.78 | | Feb 16, 2012 | 2,915.67 | 2,961.38 | 2,912.72 | 2,959.85 | 1,945,230,000 | 2,959.85 | | Feb 15, 2012 | 2,943.42 | 2,958.19 | 2,911.33 | 2,915.83 | 2,038,980,000 | 2,915.83 | | Feb 14, 2012 | 2,921.70 | 2,932.08 | 2,911.60 | 2,931.83 | 1,881,630,000 | 2,931.83 | | Feb 13, 2012 | 2,926.21 | 2,933.93 | 2,913.89 | 2,931.39 | 1,619,980,000 | 2,931.39 | | Feb 10, 2012 | 2,902.00 | 2,910.98 | 2,895.10 | 2,903.88 | 1,787,640,000 | 2,903.88 | | Feb 9, 2012 | 2,922.46 | 2,930.68 | 2,904.51 | 2,927.23 | 2,153,090,000 | 2,927.23 | | Feb 8, 2012 | 2,906.59 | 2,918.26 | 2,892.71 | 2,915.86 | 1,981,150,000 | 2,915.86 | | Feb 7, 2012 | 2,895.91 | 2,910.27 | 2,885.17 | 2,904.08 | 1,784,580,000 | 2,904.08 | | Feb 6, 2012 | 2,892.52 | 2,903.03 | 2,887.33 | 2,901.99 | 1,684,490,000 | 2,901.99 | | Feb 3, 2012 | 2,888.95 | 2,908.13 | 2,885.84 | 2,905.66 | 2,152,890,000 | 2,905.66 | | Feb 2, 2012 | 2,854.10 | 2,868.23 | 2,849.40 | 2,859.68 | 1,913,430,000 | 2,859.68 | | Feb 1, 2012 | 2,830.10 | 2,855.73 | 2,825.19 | 2,848.27 | 2,125,720,000 | 2,848.27 | | Jan 31, 2012 | 2,825.76 | 2,830.45 | 2,798.77 | 2,813.84 | 1,786,550,000 | 2,813.84 | | Jan 30, 2012 | 2,790.40 | 2,816.85 | 2,782.44 | 2,811.94 | 1,668,970,000 | 2,811.94 | | Jan 27, 2012 | 2,797.66 | 2,821.55 | 2,797.24 | 2,816.55 | 1,707,350,000 | 2,816.55 | | Jan 26, 2012 | 2,828.78 | 2,834.30 | 2,794.78 | 2,805.28 | 1,998,970,000 | 2,805.28 | | Jan 25, 2012 | 2,803.23 | 2,822.79 | 2,788.95 | 2,818.31 | 1,918,040,000 | 2,818.31 | | Jan 24, 2012 | 2,771.58 | 2,788.38 | 2,766.34 | 2,786.64 | 1,620,690,000 | 2,786.64 | | Jan 23, 2012 | 2,786.21 | 2,804.99 | 2,769.82 | 2,784.17 | 1,652,940,000 | 2,784.17 | | Jan 20, 2012 | 2,776.04 | 2,787.20 | 2,775.87 | 2,786.70 | 1,949,660,000 | 2,786.70 | | Jan 19, 2012 | 2,779.74 | 2,793.35 | 2,777.17 | 2,788.33 | 1,959,950,000 | 2,788.33 | | Jan 18, 2012 | 2,731.16 | 2,769.71 | 2,730.05 | 2,769.71 | 1,968,940,000 | 2,769.71 | |
* Close price adjusted for dividends and splits. |
|
0.27(0.01%) May 24
Download to Spreadsheet