| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3,503.48 | 3,532.04 | 3,446.96 | 3,463.30 | 2,179,330,000 | 3,463.30 | | May 21, 2013 | 3,495.46 | 3,512.15 | 3,486.88 | 3,502.12 | 1,776,780,000 | 3,502.12 | | May 20, 2013 | 3,490.46 | 3,509.41 | 3,488.13 | 3,496.43 | 1,745,260,000 | 3,496.43 | | May 17, 2013 | 3,483.41 | 3,499.20 | 3,473.04 | 3,498.97 | 1,828,610,000 | 3,498.97 | | May 16, 2013 | 3,473.16 | 3,485.95 | 3,462.24 | 3,465.24 | 1,945,760,000 | 3,465.24 | | May 15, 2013 | 3,455.67 | 3,475.48 | 3,452.31 | 3,471.62 | 1,843,910,000 | 3,471.62 | | May 14, 2013 | 3,439.72 | 3,468.67 | 3,439.72 | 3,462.61 | 1,820,520,000 | 3,462.61 | | May 13, 2013 | 3,429.53 | 3,447.10 | 3,426.67 | 3,438.79 | 1,615,510,000 | 3,438.79 | | May 10, 2013 | 3,414.84 | 3,436.60 | 3,411.59 | 3,436.58 | 1,689,730,000 | 3,436.58 | | May 9, 2013 | 3,408.94 | 3,428.54 | 3,403.43 | 3,409.17 | 1,826,220,000 | 3,409.17 | | May 8, 2013 | 3,394.89 | 3,413.27 | 3,389.80 | 3,413.27 | 1,756,400,000 | 3,413.27 | | May 7, 2013 | 3,398.83 | 3,402.24 | 3,381.04 | 3,396.63 | 1,709,800,000 | 3,396.63 | | May 6, 2013 | 3,382.33 | 3,396.21 | 3,381.44 | 3,392.97 | 1,500,410,000 | 3,392.97 | | May 3, 2013 | 3,371.41 | 3,388.12 | 3,370.30 | 3,378.63 | 1,745,570,000 | 3,378.63 | | May 2, 2013 | 3,306.15 | 3,344.90 | 3,305.81 | 3,340.62 | 1,757,480,000 | 3,340.62 | | May 1, 2013 | 3,325.35 | 3,330.02 | 3,296.50 | 3,299.13 | 1,884,600,000 | 3,299.13 | | Apr 30, 2013 | 3,308.05 | 3,328.79 | 3,298.58 | 3,328.79 | 1,984,270,000 | 3,328.79 | | Apr 29, 2013 | 3,290.31 | 3,315.33 | 3,289.42 | 3,307.02 | 1,594,110,000 | 3,307.02 | | Apr 26, 2013 | 3,284.07 | 3,287.48 | 3,268.03 | 3,279.26 | 1,721,970,000 | 3,279.26 | | Apr 25, 2013 | 3,279.82 | 3,301.28 | 3,279.29 | 3,289.99 | 2,012,230,000 | 3,289.99 | | Apr 24, 2013 | 3,262.21 | 3,277.12 | 3,255.44 | 3,269.65 | 1,738,590,000 | 3,269.65 | | Apr 23, 2013 | 3,252.80 | 3,275.89 | 3,241.52 | 3,269.33 | 1,684,770,000 | 3,269.33 | | Apr 22, 2013 | 3,217.40 | 3,241.16 | 3,198.74 | 3,233.55 | 1,628,340,000 | 3,233.55 | | Apr 19, 2013 | 3,169.32 | 3,210.03 | 3,168.33 | 3,206.06 | 1,738,850,000 | 3,206.06 | | Apr 18, 2013 | 3,212.24 | 3,212.97 | 3,154.96 | 3,166.36 | 1,766,000,000 | 3,166.36 | | Apr 17, 2013 | 3,236.25 | 3,236.98 | 3,186.08 | 3,204.67 | 1,902,730,000 | 3,204.67 | | Apr 16, 2013 | 3,239.05 | 3,265.84 | 3,231.45 | 3,264.63 | 1,515,400,000 | 3,264.63 | | Apr 15, 2013 | 3,277.58 | 3,283.40 | 3,213.46 | 3,216.49 | 1,779,320,000 | 3,216.49 | | Apr 12, 2013 | 3,292.39 | 3,296.50 | 3,271.02 | 3,294.95 | 1,471,180,000 | 3,294.95 | | Apr 11, 2013 | 3,289.59 | 3,306.95 | 3,287.74 | 3,300.16 | 1,829,170,000 | 3,300.16 | | Apr 10, 2013 | 3,246.06 | 3,299.16 | 3,245.80 | 3,297.25 | 1,769,870,000 | 3,297.25 | | Apr 9, 2013 | 3,229.81 | 3,249.95 | 3,215.02 | 3,237.86 | 1,498,130,000 | 3,237.86 | | Apr 8, 2013 | 3,207.15 | 3,222.26 | 3,195.57 | 3,222.25 | 1,323,520,000 | 3,222.25 | | Apr 5, 2013 | 3,174.00 | 3,206.21 | 3,168.88 | 3,203.86 | 1,594,090,000 | 3,203.86 | | Apr 4, 2013 | 3,219.11 | 3,226.24 | 3,206.02 | 3,224.98 | 1,475,720,000 | 3,224.98 | | Apr 3, 2013 | 3,257.38 | 3,260.15 | 3,210.39 | 3,218.60 | 1,813,910,000 | 3,218.60 | | Apr 2, 2013 | 3,252.55 | 3,267.93 | 3,245.41 | 3,254.86 | 1,580,800,000 | 3,254.86 | | Apr 1, 2013 | 3,268.63 | 3,270.23 | 3,230.57 | 3,239.17 | 1,481,360,000 | 3,239.17 | | Mar 28, 2013 | 3,257.32 | 3,270.30 | 3,253.21 | 3,267.52 | 1,636,800,000 | 3,267.52 | | Mar 27, 2013 | 3,230.76 | 3,258.26 | 3,227.02 | 3,256.52 | 1,420,130,000 | 3,256.52 | | Mar 26, 2013 | 3,249.95 | 3,252.93 | 3,239.92 | 3,252.48 | 1,444,500,000 | 3,252.48 | | Mar 25, 2013 | 3,255.85 | 3,263.63 | 3,222.48 | 3,235.30 | 1,666,010,000 | 3,235.30 | | Mar 22, 2013 | 3,235.30 | 3,247.94 | 3,230.86 | 3,245.00 | 1,681,360,000 | 3,245.00 | | Mar 21, 2013 | 3,228.17 | 3,237.57 | 3,215.69 | 3,222.60 | 1,692,260,000 | 3,222.60 | | Mar 20, 2013 | 3,251.91 | 3,257.99 | 3,240.90 | 3,254.19 | 1,599,120,000 | 3,254.19 | | Mar 19, 2013 | 3,246.70 | 3,252.60 | 3,205.42 | 3,229.10 | 1,690,680,000 | 3,229.10 | | Mar 18, 2013 | 3,215.71 | 3,249.37 | 3,211.10 | 3,237.59 | 1,550,510,000 | 3,237.59 | | Mar 15, 2013 | 3,260.46 | 3,260.62 | 3,242.65 | 3,249.07 | 2,305,230,000 | 3,249.07 | | Mar 14, 2013 | 3,253.00 | 3,258.93 | 3,250.24 | 3,258.93 | 1,651,650,000 | 3,258.93 | | Mar 13, 2013 | 3,243.04 | 3,251.45 | 3,230.62 | 3,245.12 | 1,577,280,000 | 3,245.12 | | Mar 12, 2013 | 3,244.85 | 3,249.78 | 3,229.92 | 3,242.32 | 1,673,740,000 | 3,242.32 | | Mar 11, 2013 | 3,237.74 | 3,252.87 | 3,233.67 | 3,252.87 | 1,628,500,000 | 3,252.87 | | Mar 8, 2013 | 3,245.85 | 3,248.70 | 3,227.89 | 3,244.37 | 1,611,700,000 | 3,244.37 | | Mar 7, 2013 | 3,224.50 | 3,235.10 | 3,221.47 | 3,232.09 | 1,675,640,000 | 3,232.09 | | Mar 6, 2013 | 3,233.31 | 3,233.44 | 3,217.67 | 3,222.36 | 1,764,020,000 | 3,222.36 | | Mar 5, 2013 | 3,200.38 | 3,227.31 | 3,200.27 | 3,224.13 | 1,891,510,000 | 3,224.13 | | Mar 4, 2013 | 3,159.46 | 3,182.27 | 3,154.79 | 3,182.03 | 1,718,290,000 | 3,182.03 | | Mar 1, 2013 | 3,143.54 | 3,171.50 | 3,129.40 | 3,169.74 | 1,870,250,000 | 3,169.74 | | Feb 28, 2013 | 3,161.43 | 3,182.60 | 3,159.72 | 3,160.19 | 2,022,530,000 | 3,160.19 | | Feb 27, 2013 | 3,129.72 | 3,177.80 | 3,127.27 | 3,162.26 | 1,727,260,000 | 3,162.26 | | Feb 26, 2013 | 3,126.23 | 3,135.57 | 3,105.36 | 3,129.65 | 1,847,750,000 | 3,129.65 | | Feb 25, 2013 | 3,180.59 | 3,186.25 | 3,116.25 | 3,116.25 | 1,930,990,000 | 3,116.25 | | Feb 22, 2013 | 3,149.09 | 3,161.82 | 3,139.55 | 3,161.82 | 1,581,500,000 | 3,161.82 | | Feb 21, 2013 | 3,154.88 | 3,155.19 | 3,118.62 | 3,131.49 | 2,052,630,000 | 3,131.49 | | Feb 20, 2013 | 3,211.99 | 3,213.25 | 3,163.95 | 3,164.41 | 2,001,800,000 | 3,164.41 | | Feb 19, 2013 | 3,197.46 | 3,213.60 | 3,194.92 | 3,213.59 | 1,843,840,000 | 3,213.59 | |
* Close price adjusted for dividends and splits. |
|
38.82(1.11%) 5:15PM EDT
Download to Spreadsheet