| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 6, 2013 | 8,890.90 | 8,934.26 | 8,876.83 | 8,934.24 | 3,611,570,000 | 8,934.24 | | Feb 5, 2013 | 8,883.89 | 8,938.57 | 8,883.89 | 8,920.13 | 3,618,360,000 | 8,920.13 | | Feb 4, 2013 | 8,910.00 | 8,910.00 | 8,848.10 | 8,852.79 | 3,390,000,000 | 8,852.79 | | Feb 1, 2013 | 8,931.46 | 8,970.32 | 8,919.97 | 8,965.12 | 3,836,320,000 | 8,965.12 | | Jan 31, 2013 | 8,896.85 | 8,910.66 | 8,872.97 | 8,894.71 | 3,999,880,000 | 8,894.71 | | Jan 30, 2013 | 8,930.77 | 8,944.29 | 8,895.46 | 8,904.31 | 3,726,810,000 | 8,904.31 | | Jan 29, 2013 | 8,883.53 | 8,941.14 | 8,882.90 | 8,935.64 | 3,949,640,000 | 8,935.64 | | Jan 28, 2013 | 8,911.66 | 8,911.66 | 8,858.17 | 8,880.01 | 3,388,540,000 | 8,880.01 | | Jan 25, 2013 | 8,882.45 | 8,904.65 | 8,860.76 | 8,904.53 | 3,476,290,000 | 8,904.53 | | Jan 24, 2013 | 8,834.21 | 8,890.73 | 8,833.40 | 8,856.59 | 3,699,430,000 | 8,856.59 | | Jan 23, 2013 | 8,824.24 | 8,834.94 | 8,801.90 | 8,828.66 | 3,552,010,000 | 8,828.66 | | Jan 22, 2013 | 8,784.81 | 8,832.85 | 8,765.75 | 8,832.75 | 3,570,950,000 | 8,832.75 | | Jan 18, 2013 | 8,767.79 | 8,792.63 | 8,738.69 | 8,792.63 | 3,795,740,000 | 8,792.63 | | Jan 17, 2013 | 8,735.31 | 8,787.49 | 8,732.79 | 8,766.54 | 3,706,710,000 | 8,766.54 | | Jan 16, 2013 | 8,701.16 | 8,716.35 | 8,685.71 | 8,710.56 | 3,384,080,000 | 8,710.56 | | Jan 15, 2013 | 8,689.25 | 8,736.98 | 8,671.06 | 8,733.10 | 3,135,350,000 | 8,733.10 | | Jan 14, 2013 | 8,715.19 | 8,721.89 | 8,688.56 | 8,717.44 | 3,003,010,000 | 8,717.44 | | Jan 11, 2013 | 8,714.70 | 8,716.12 | 8,684.77 | 8,712.40 | 3,340,650,000 | 8,712.40 | | Jan 10, 2013 | 8,676.63 | 8,717.05 | 8,656.16 | 8,713.75 | 4,081,840,000 | 8,713.75 | | Jan 9, 2013 | 8,623.97 | 8,653.11 | 8,618.68 | 8,636.10 | 3,674,390,000 | 8,636.10 | | Jan 8, 2013 | 8,619.14 | 8,620.15 | 8,573.26 | 8,604.38 | 3,601,600,000 | 8,604.38 | | Jan 7, 2013 | 8,637.10 | 8,641.95 | 8,608.73 | 8,636.91 | 3,304,970,000 | 8,636.91 | | Jan 4, 2013 | 8,611.51 | 8,674.48 | 8,606.55 | 8,667.68 | 3,424,290,000 | 8,667.68 | | Jan 3, 2013 | 8,615.66 | 8,647.65 | 8,588.47 | 8,607.79 | 3,829,730,000 | 8,607.79 | | Jan 2, 2013 | 8,571.53 | 8,632.01 | 8,571.08 | 8,632.01 | 4,202,600,000 | 8,632.01 | | Dec 31, 2012 | 8,302.08 | 8,447.30 | 8,298.36 | 8,443.51 | 3,204,330,000 | 8,443.51 | | Dec 28, 2012 | 8,359.31 | 8,380.70 | 8,311.27 | 8,316.16 | 2,426,680,000 | 8,316.16 | | Dec 27, 2012 | 8,407.08 | 8,426.95 | 8,317.52 | 8,399.83 | 2,830,180,000 | 8,399.83 | | Dec 26, 2012 | 8,431.22 | 8,443.32 | 8,383.66 | 8,395.49 | 2,285,030,000 | 8,395.49 | | Dec 24, 2012 | 8,427.62 | 8,427.99 | 8,409.08 | 8,420.55 | 1,248,960,000 | 8,420.55 | | Dec 21, 2012 | 8,442.35 | 8,457.60 | 8,402.71 | 8,443.15 | 5,229,160,000 | 8,443.15 | | Dec 20, 2012 | 8,463.82 | 8,516.45 | 8,457.31 | 8,516.43 | 3,686,580,000 | 8,516.43 | | Dec 19, 2012 | 8,499.35 | 8,519.14 | 8,463.80 | 8,463.82 | 3,869,800,000 | 8,463.82 | | Dec 18, 2012 | 8,421.08 | 8,502.46 | 8,416.07 | 8,499.35 | 4,302,240,000 | 8,499.35 | | Dec 17, 2012 | 8,346.62 | 8,408.24 | 8,346.62 | 8,407.01 | 3,455,610,000 | 8,407.01 | | Dec 14, 2012 | 8,331.00 | 8,355.28 | 8,327.04 | 8,333.75 | 3,210,170,000 | 8,333.75 | | Dec 13, 2012 | 8,377.87 | 8,393.96 | 8,321.67 | 8,338.32 | 3,349,960,000 | 8,338.32 | | Dec 12, 2012 | 8,388.26 | 8,433.56 | 8,373.20 | 8,380.88 | 3,709,050,000 | 8,380.88 | | Dec 11, 2012 | 8,342.72 | 8,392.07 | 8,342.72 | 8,366.47 | 3,650,230,000 | 8,366.47 | | Dec 10, 2012 | 8,311.05 | 8,330.51 | 8,306.33 | 8,322.68 | 2,999,430,000 | 8,322.68 | | Dec 7, 2012 | 8,294.60 | 8,314.35 | 8,271.26 | 8,314.30 | 3,125,160,000 | 8,314.30 | | Dec 6, 2012 | 8,265.06 | 8,281.03 | 8,246.93 | 8,280.93 | 3,229,700,000 | 8,280.93 | | Dec 5, 2012 | 8,234.60 | 8,292.32 | 8,205.33 | 8,264.80 | 4,253,920,000 | 8,264.80 | | Dec 4, 2012 | 8,224.66 | 8,256.96 | 8,208.65 | 8,223.87 | 3,247,710,000 | 8,223.87 | | Dec 3, 2012 | 8,260.43 | 8,298.24 | 8,219.04 | 8,223.54 | 3,074,280,000 | 8,223.54 | | Nov 30, 2012 | 8,254.25 | 8,273.42 | 8,235.23 | 8,260.43 | 3,966,000,000 | 8,260.43 | | Nov 29, 2012 | 8,236.89 | 8,269.23 | 8,214.67 | 8,256.07 | 3,356,850,000 | 8,256.07 | | Nov 28, 2012 | 8,113.71 | 8,208.44 | 8,074.25 | 8,207.36 | 3,359,250,000 | 8,207.36 | | Nov 27, 2012 | 8,187.46 | 8,210.47 | 8,146.43 | 8,150.77 | 3,323,120,000 | 8,150.77 | | Nov 26, 2012 | 8,193.01 | 8,197.67 | 8,154.72 | 8,197.57 | 2,948,960,000 | 8,197.57 | | Nov 23, 2012 | 8,150.38 | 8,225.52 | 8,150.38 | 8,225.51 | 1,504,960,000 | 8,225.51 | | Nov 21, 2012 | 8,095.14 | 8,112.92 | 8,080.65 | 8,112.18 | 2,667,090,000 | 8,112.18 | | Nov 20, 2012 | 8,071.36 | 8,094.70 | 8,033.30 | 8,086.41 | 3,207,160,000 | 8,086.41 | | Nov 19, 2012 | 8,002.25 | 8,080.30 | 8,002.25 | 8,080.29 | 3,374,800,000 | 8,080.29 | | Nov 16, 2012 | 7,901.60 | 7,938.91 | 7,841.76 | 7,931.55 | 4,045,910,000 | 7,931.55 | | Nov 15, 2012 | 7,905.28 | 7,942.45 | 7,865.72 | 7,896.88 | 3,928,870,000 | 7,896.88 | | Nov 14, 2012 | 8,026.01 | 8,049.46 | 7,887.31 | 7,903.42 | 4,109,510,000 | 7,903.42 | | Nov 13, 2012 | 8,017.21 | 8,096.66 | 8,004.44 | 8,023.23 | 3,455,550,000 | 8,023.23 | | Nov 12, 2012 | 8,066.54 | 8,067.90 | 8,052.08 | 8,054.04 | 2,567,540,000 | 8,054.04 | | Nov 9, 2012 | 8,020.97 | 8,111.11 | 8,014.09 | 8,053.56 | 3,647,350,000 | 8,053.56 | | Nov 8, 2012 | 8,137.22 | 8,167.92 | 8,050.83 | 8,050.83 | 3,779,520,000 | 8,050.83 | | Nov 7, 2012 | 8,242.11 | 8,242.11 | 8,098.85 | 8,138.80 | 4,356,490,000 | 8,138.80 | | Nov 6, 2012 | 8,240.25 | 8,329.22 | 8,240.25 | 8,312.35 | 3,306,970,000 | 8,312.35 | | Nov 5, 2012 | 8,217.59 | 8,250.60 | 8,197.21 | 8,240.25 | 2,921,040,000 | 8,240.25 | | Nov 2, 2012 | 8,335.41 | 8,339.78 | 8,229.41 | 8,234.91 | 3,732,480,000 | 8,234.91 | | Nov 1, 2012 | 8,231.67 | 8,311.68 | 8,231.67 | 8,311.36 | 3,929,890,000 | 8,311.36 | |
* Close price adjusted for dividends and splits. |
|
87.11(0.92%) May 17
Download to Spreadsheet