| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 9,420.50 | 9,483.19 | 9,372.62 | 9,466.29 | 3,945,510,000 | 9,466.29 | | May 22, 2013 | 9,605.50 | 9,695.46 | 9,476.28 | 9,508.04 | 4,361,020,000 | 9,508.04 | | May 21, 2013 | 9,582.40 | 9,629.16 | 9,556.28 | 9,598.27 | 3,513,560,000 | 9,598.27 | | May 20, 2013 | 9,565.34 | 9,614.47 | 9,560.03 | 9,587.52 | 3,275,080,000 | 9,587.52 | | May 17, 2013 | 9,502.54 | 9,578.35 | 9,502.54 | 9,576.41 | 3,440,710,000 | 9,576.41 | | May 16, 2013 | 9,551.41 | 9,553.39 | 9,478.41 | 9,489.31 | 3,513,130,000 | 9,489.31 | | May 15, 2013 | 9,495.73 | 9,568.83 | 9,491.12 | 9,551.41 | 3,657,440,000 | 9,551.41 | | May 14, 2013 | 9,437.21 | 9,518.56 | 9,433.20 | 9,515.86 | 3,457,790,000 | 9,515.86 | | May 13, 2013 | 9,429.31 | 9,447.49 | 9,397.96 | 9,437.17 | 2,910,600,000 | 9,437.17 | | May 10, 2013 | 9,406.68 | 9,442.76 | 9,387.08 | 9,442.76 | 3,086,470,000 | 9,442.76 | | May 9, 2013 | 9,451.24 | 9,459.34 | 9,388.31 | 9,409.22 | 3,457,400,000 | 9,409.22 | | May 8, 2013 | 9,410.85 | 9,463.38 | 9,406.99 | 9,463.32 | 3,554,700,000 | 9,463.32 | | May 7, 2013 | 9,369.33 | 9,410.38 | 9,353.24 | 9,409.01 | 3,309,580,000 | 9,409.01 | | May 6, 2013 | 9,337.67 | 9,360.21 | 9,330.19 | 9,348.90 | 3,062,240,000 | 9,348.90 | | May 3, 2013 | 9,246.78 | 9,369.23 | 9,246.78 | 9,340.46 | 3,603,910,000 | 9,340.46 | | May 2, 2013 | 9,175.78 | 9,251.10 | 9,175.78 | 9,246.72 | 3,366,950,000 | 9,246.72 | | May 1, 2013 | 9,248.45 | 9,248.45 | 9,169.78 | 9,175.78 | 3,530,320,000 | 9,175.78 | | Apr 30, 2013 | 9,240.26 | 9,276.88 | 9,205.62 | 9,276.88 | 3,745,070,000 | 9,276.88 | | Apr 29, 2013 | 9,200.56 | 9,258.89 | 9,195.59 | 9,245.22 | 2,891,200,000 | 9,245.22 | | Apr 26, 2013 | 9,179.44 | 9,191.09 | 9,142.82 | 9,169.90 | 3,198,620,000 | 9,169.90 | | Apr 25, 2013 | 9,174.78 | 9,233.93 | 9,167.95 | 9,188.86 | 3,908,580,000 | 9,188.86 | | Apr 24, 2013 | 9,113.79 | 9,163.69 | 9,113.79 | 9,146.45 | 3,598,240,000 | 9,146.45 | | Apr 23, 2013 | 9,048.61 | 9,114.98 | 9,041.51 | 9,113.80 | 3,565,150,000 | 9,113.80 | | Apr 22, 2013 | 9,005.72 | 9,037.90 | 8,939.13 | 9,019.90 | 2,979,880,000 | 9,019.90 | | Apr 19, 2013 | 8,943.91 | 8,995.79 | 8,927.17 | 8,994.12 | 3,569,870,000 | 8,994.12 | | Apr 18, 2013 | 8,966.63 | 8,969.09 | 8,890.45 | 8,921.18 | 3,890,800,000 | 8,921.18 | | Apr 17, 2013 | 9,032.52 | 9,032.52 | 8,899.81 | 8,948.35 | 4,250,310,000 | 8,948.35 | | Apr 16, 2013 | 9,024.86 | 9,089.78 | 9,007.87 | 9,086.42 | 3,654,700,000 | 9,086.42 | | Apr 15, 2013 | 9,131.63 | 9,131.63 | 8,953.38 | 8,953.94 | 4,660,130,000 | 8,953.94 | | Apr 12, 2013 | 9,193.93 | 9,203.63 | 9,137.77 | 9,188.25 | 3,206,290,000 | 9,188.25 | | Apr 11, 2013 | 9,197.11 | 9,256.13 | 9,190.90 | 9,234.02 | 3,393,950,000 | 9,234.02 | | Apr 10, 2013 | 9,111.62 | 9,194.62 | 9,111.62 | 9,189.08 | 3,453,350,000 | 9,189.08 | | Apr 9, 2013 | 9,061.17 | 9,117.63 | 9,037.37 | 9,088.38 | 3,252,780,000 | 9,088.38 | | Apr 8, 2013 | 8,995.90 | 9,051.58 | 8,975.45 | 9,051.57 | 2,887,120,000 | 9,051.57 | | Apr 5, 2013 | 8,951.20 | 9,006.41 | 8,906.35 | 9,000.24 | 3,515,410,000 | 9,000.24 | | Apr 4, 2013 | 8,987.74 | 9,038.76 | 8,981.69 | 9,027.83 | 3,350,670,000 | 9,027.83 | | Apr 3, 2013 | 9,094.58 | 9,100.42 | 8,963.18 | 8,983.39 | 4,060,610,000 | 8,983.39 | | Apr 2, 2013 | 9,085.47 | 9,122.26 | 9,071.49 | 9,092.89 | 3,312,160,000 | 9,092.89 | | Apr 1, 2013 | 9,098.06 | 9,107.76 | 9,038.62 | 9,107.76 | 2,753,110,000 | 9,107.76 | | Mar 28, 2013 | 9,070.53 | 9,112.49 | 9,061.95 | 9,107.04 | 3,304,440,000 | 9,107.04 | | Mar 27, 2013 | 9,030.17 | 9,077.46 | 9,002.19 | 9,070.44 | 2,914,210,000 | 9,070.44 | | Mar 26, 2013 | 9,044.40 | 9,083.71 | 9,038.03 | 9,083.70 | 2,869,260,000 | 9,083.70 | | Mar 25, 2013 | 9,082.35 | 9,105.34 | 8,989.76 | 9,022.96 | 3,178,170,000 | 9,022.96 | | Mar 22, 2013 | 9,032.80 | 9,075.86 | 9,032.80 | 9,065.78 | 2,948,380,000 | 9,065.78 | | Mar 21, 2013 | 9,044.84 | 9,066.51 | 8,999.30 | 9,009.66 | 3,243,270,000 | 9,009.66 | | Mar 20, 2013 | 9,050.11 | 9,094.27 | 9,050.11 | 9,081.09 | 3,349,090,000 | 9,081.09 | | Mar 19, 2013 | 9,059.68 | 9,073.60 | 8,968.39 | 9,017.66 | 3,796,210,000 | 9,017.66 | | Mar 18, 2013 | 9,041.86 | 9,086.60 | 9,017.79 | 9,045.44 | 3,164,560,000 | 9,045.44 | | Mar 15, 2013 | 9,112.07 | 9,128.77 | 9,091.05 | 9,116.62 | 5,175,850,000 | 9,116.62 | | Mar 14, 2013 | 9,077.01 | 9,128.89 | 9,076.42 | 9,127.96 | 3,459,260,000 | 9,127.96 | | Mar 13, 2013 | 9,053.81 | 9,066.98 | 9,024.27 | 9,057.02 | 3,073,830,000 | 9,057.02 | | Mar 12, 2013 | 9,080.45 | 9,093.63 | 9,041.32 | 9,059.96 | 3,274,910,000 | 9,059.96 | | Mar 11, 2013 | 9,047.00 | 9,084.17 | 9,033.56 | 9,082.24 | 3,091,080,000 | 9,082.24 | | Mar 8, 2013 | 9,037.00 | 9,060.59 | 9,009.39 | 9,054.44 | 3,652,260,000 | 9,054.44 | | Mar 7, 2013 | 9,003.38 | 9,021.43 | 9,001.19 | 9,013.43 | 3,634,710,000 | 9,013.43 | | Mar 6, 2013 | 9,002.05 | 9,014.52 | 8,973.63 | 8,996.97 | 3,676,890,000 | 8,996.97 | | Mar 5, 2013 | 8,939.99 | 9,000.57 | 8,939.99 | 8,978.09 | 3,610,690,000 | 8,978.09 | | Mar 4, 2013 | 8,857.28 | 8,901.17 | 8,832.42 | 8,901.04 | 3,414,430,000 | 8,901.04 | | Mar 1, 2013 | 8,827.83 | 8,881.09 | 8,779.84 | 8,874.19 | 3,695,610,000 | 8,874.19 | | Feb 28, 2013 | 8,868.65 | 8,920.05 | 8,861.32 | 8,868.72 | 3,912,320,000 | 8,868.72 | | Feb 27, 2013 | 8,757.19 | 8,890.00 | 8,751.44 | 8,875.33 | 3,551,850,000 | 8,875.33 | | Feb 26, 2013 | 8,751.17 | 8,779.15 | 8,700.73 | 8,766.17 | 3,975,280,000 | 8,766.17 | | Feb 25, 2013 | 8,925.76 | 8,947.75 | 8,719.06 | 8,719.40 | 4,011,050,000 | 8,719.40 | | Feb 22, 2013 | 8,833.65 | 8,894.66 | 8,833.65 | 8,894.63 | 3,419,320,000 | 8,894.63 | | Feb 21, 2013 | 8,852.67 | 8,852.67 | 8,778.05 | 8,810.29 | 4,274,600,000 | 8,810.29 | | Feb 20, 2013 | 8,992.01 | 8,992.87 | 8,879.90 | 8,883.63 | 4,240,570,000 | 8,883.63 | |
* Close price adjusted for dividends and splits. |
|
36.49(0.39%) 2:42PM EDT
Download to Spreadsheet