| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3,774.18 | 3,817.98 | 3,774.18 | 3,817.98 | 1,843,320,000 | 3,817.98 | | Sep 30, 2013 | 3,737.60 | 3,780.97 | 3,734.74 | 3,771.48 | 1,895,760,000 | 3,771.48 | | Sep 27, 2013 | 3,767.89 | 3,788.35 | 3,762.67 | 3,781.59 | 1,699,720,000 | 3,781.59 | | Sep 26, 2013 | 3,774.95 | 3,795.72 | 3,772.80 | 3,787.43 | 1,817,960,000 | 3,787.43 | | Sep 25, 2013 | 3,772.59 | 3,782.92 | 3,754.94 | 3,761.10 | 1,821,790,000 | 3,761.10 | | Sep 24, 2013 | 3,771.60 | 3,789.85 | 3,753.04 | 3,768.25 | 1,810,950,000 | 3,768.25 | | Sep 23, 2013 | 3,786.84 | 3,787.14 | 3,745.54 | 3,765.29 | 1,728,620,000 | 3,765.29 | | Sep 20, 2013 | 3,796.28 | 3,798.76 | 3,774.11 | 3,774.73 | 2,711,270,000 | 3,774.73 | | Sep 19, 2013 | 3,794.70 | 3,798.16 | 3,781.59 | 3,789.38 | 1,775,980,000 | 3,789.38 | | Sep 18, 2013 | 3,751.29 | 3,790.70 | 3,737.69 | 3,783.64 | 1,828,820,000 | 3,783.64 | | Sep 17, 2013 | 3,725.31 | 3,747.08 | 3,724.26 | 3,745.70 | 1,338,800,000 | 3,745.70 | | Sep 16, 2013 | 3,755.00 | 3,756.24 | 3,712.47 | 3,717.85 | 1,542,500,000 | 3,717.85 | | Sep 13, 2013 | 3,723.27 | 3,724.73 | 3,701.88 | 3,722.18 | 1,460,190,000 | 3,722.18 | | Sep 12, 2013 | 3,724.53 | 3,731.84 | 3,713.08 | 3,715.97 | 1,653,860,000 | 3,715.97 | | Sep 11, 2013 | 3,710.79 | 3,726.59 | 3,704.22 | 3,725.01 | 1,722,380,000 | 3,725.01 | | Sep 10, 2013 | 3,724.67 | 3,729.38 | 3,716.44 | 3,729.02 | 1,842,570,000 | 3,729.02 | | Sep 9, 2013 | 3,675.12 | 3,708.42 | 3,675.12 | 3,706.18 | 1,664,290,000 | 3,706.18 | | Sep 6, 2013 | 3,672.82 | 3,677.07 | 3,618.77 | 3,660.01 | 1,647,310,000 | 3,660.01 | | Sep 5, 2013 | 3,652.44 | 3,665.01 | 3,651.17 | 3,658.78 | 1,550,180,000 | 3,658.78 | | Sep 4, 2013 | 3,619.05 | 3,651.78 | 3,612.22 | 3,649.04 | 1,855,980,000 | 3,649.04 | | Sep 3, 2013 | 3,622.64 | 3,637.06 | 3,593.62 | 3,612.61 | 1,628,810,000 | 3,612.61 | | Aug 30, 2013 | 3,621.59 | 3,621.78 | 3,581.05 | 3,589.87 | 1,328,320,000 | 3,589.87 | | Aug 29, 2013 | 3,587.07 | 3,635.84 | 3,587.07 | 3,620.30 | 1,344,900,000 | 3,620.30 | | Aug 28, 2013 | 3,579.11 | 3,607.36 | 3,578.80 | 3,593.35 | 1,370,650,000 | 3,593.35 | | Aug 27, 2013 | 3,616.06 | 3,629.95 | 3,573.57 | 3,578.52 | 1,640,040,000 | 3,578.52 | | Aug 26, 2013 | 3,661.81 | 3,684.22 | 3,652.26 | 3,657.57 | 1,404,230,000 | 3,657.57 | | Aug 23, 2013 | 3,659.21 | 3,660.66 | 3,643.86 | 3,657.79 | 1,499,890,000 | 3,657.79 | | Aug 22, 2013 | 3,614.14 | 3,639.21 | 3,613.93 | 3,638.71 | 927,400,000 | 3,638.71 | | Aug 21, 2013 | 3,603.68 | 3,630.23 | 3,589.02 | 3,599.79 | 1,438,510,000 | 3,599.79 | | Aug 20, 2013 | 3,596.77 | 3,625.26 | 3,593.14 | 3,613.59 | 1,308,280,000 | 3,613.59 | | Aug 19, 2013 | 3,601.88 | 3,623.48 | 3,589.03 | 3,589.09 | 1,381,050,000 | 3,589.09 | | Aug 16, 2013 | 3,603.78 | 3,621.46 | 3,598.65 | 3,602.78 | 1,520,430,000 | 3,602.78 | | Aug 15, 2013 | 3,625.36 | 3,626.77 | 3,600.96 | 3,606.12 | 1,742,510,000 | 3,606.12 | | Aug 14, 2013 | 3,683.97 | 3,686.55 | 3,668.74 | 3,669.27 | 1,589,370,000 | 3,669.27 | | Aug 13, 2013 | 3,675.37 | 3,691.06 | 3,648.82 | 3,684.44 | 1,644,730,000 | 3,684.44 | | Aug 12, 2013 | 3,645.78 | 3,673.51 | 3,645.39 | 3,669.95 | 1,422,420,000 | 3,669.95 | | Aug 9, 2013 | 3,664.27 | 3,677.83 | 3,649.69 | 3,660.11 | 1,546,570,000 | 3,660.11 | | Aug 8, 2013 | 3,672.21 | 3,675.71 | 3,649.64 | 3,669.12 | 1,702,950,000 | 3,669.12 | | Aug 7, 2013 | 3,658.53 | 3,663.20 | 3,633.59 | 3,654.01 | 1,659,780,000 | 3,654.01 | | Aug 6, 2013 | 3,685.39 | 3,690.32 | 3,654.67 | 3,665.77 | 1,444,200,000 | 3,665.77 | | Aug 5, 2013 | 3,682.67 | 3,694.19 | 3,681.34 | 3,692.95 | 1,471,860,000 | 3,692.95 | | Aug 2, 2013 | 3,671.11 | 3,689.59 | 3,663.88 | 3,689.59 | 1,683,270,000 | 3,689.59 | | Aug 1, 2013 | 3,654.18 | 3,678.50 | 3,653.74 | 3,675.74 | 1,863,290,000 | 3,675.74 | | Jul 31, 2013 | 3,627.66 | 3,649.35 | 3,624.77 | 3,626.37 | 1,942,380,000 | 3,626.37 | | Jul 30, 2013 | 3,612.36 | 3,629.12 | 3,606.33 | 3,616.47 | 1,763,580,000 | 3,616.47 | | Jul 29, 2013 | 3,604.29 | 3,618.86 | 3,592.80 | 3,599.14 | 1,545,720,000 | 3,599.14 | | Jul 26, 2013 | 3,584.85 | 3,613.33 | 3,581.26 | 3,613.16 | 1,796,060,000 | 3,613.16 | | Jul 25, 2013 | 3,589.46 | 3,606.19 | 3,579.20 | 3,605.19 | 2,203,970,000 | 3,605.19 | | Jul 24, 2013 | 3,605.26 | 3,606.28 | 3,573.53 | 3,579.60 | 1,856,660,000 | 3,579.60 | | Jul 23, 2013 | 3,606.70 | 3,606.70 | 3,576.96 | 3,579.27 | 1,620,350,000 | 3,579.27 | | Jul 22, 2013 | 3,599.87 | 3,601.92 | 3,587.46 | 3,600.39 | 1,507,010,000 | 3,600.39 | | Jul 19, 2013 | 3,581.90 | 3,589.05 | 3,578.57 | 3,587.61 | 1,785,460,000 | 3,587.61 | | Jul 18, 2013 | 3,610.03 | 3,624.54 | 3,607.09 | 3,611.28 | 1,719,390,000 | 3,611.28 | | Jul 17, 2013 | 3,608.13 | 3,615.79 | 3,600.69 | 3,610.00 | 1,564,340,000 | 3,610.00 | | Jul 16, 2013 | 3,611.00 | 3,611.35 | 3,589.65 | 3,598.50 | 1,590,540,000 | 3,598.50 | | Jul 15, 2013 | 3,601.09 | 3,609.59 | 3,591.54 | 3,607.49 | 1,449,130,000 | 3,607.49 | | Jul 12, 2013 | 3,579.58 | 3,600.08 | 3,576.57 | 3,600.08 | 1,615,820,000 | 3,600.08 | | Jul 11, 2013 | 3,557.79 | 3,579.29 | 3,552.52 | 3,578.30 | 1,744,210,000 | 3,578.30 | | Jul 10, 2013 | 3,502.11 | 3,522.99 | 3,502.00 | 3,520.76 | 1,567,340,000 | 3,520.76 | | Jul 9, 2013 | 3,501.25 | 3,508.81 | 3,484.79 | 3,504.26 | 1,633,520,000 | 3,504.26 | | Jul 8, 2013 | 3,493.81 | 3,495.51 | 3,475.39 | 3,484.83 | 1,521,720,000 | 3,484.83 | | Jul 5, 2013 | 3,468.48 | 3,479.46 | 3,441.78 | 3,479.38 | 1,254,400,000 | 3,479.38 | | Jul 3, 2013 | 3,420.27 | 3,455.42 | 3,417.88 | 3,443.67 | 935,980,000 | 3,443.67 | | Jul 2, 2013 | 3,430.69 | 3,453.29 | 3,415.23 | 3,433.40 | 1,685,190,000 | 3,433.40 | | Jul 1, 2013 | 3,430.48 | 3,454.43 | 3,430.31 | 3,434.49 | 1,586,750,000 | 3,434.49 | | Jun 28, 2013 | 3,389.30 | 3,422.20 | 3,382.75 | 3,403.25 | 3,630,410,000 | 3,403.25 | |
* Close price adjusted for dividends and splits. |
|
46.50(1.23%) 5:15PM EDT
Download to Spreadsheet