| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 3,180.72 | 3,198.50 | 3,176.70 | 3,181.50 | 177,359,300 | 3,181.50 | | Sep 30, 2013 | 3,195.84 | 3,201.84 | 3,167.87 | 3,167.87 | 314,512,600 | 3,167.87 | | Sep 27, 2013 | 3,210.25 | 3,220.30 | 3,206.48 | 3,210.18 | 160,284,700 | 3,210.18 | | Sep 26, 2013 | 3,198.45 | 3,202.69 | 3,183.26 | 3,194.31 | 169,918,700 | 3,194.31 | | Sep 25, 2013 | 3,219.03 | 3,232.34 | 3,200.56 | 3,208.58 | 165,666,500 | 3,208.58 | | Sep 24, 2013 | 3,213.57 | 3,229.61 | 3,207.02 | 3,211.75 | 203,841,200 | 3,211.75 | | Sep 23, 2013 | 3,219.80 | 3,220.73 | 3,203.08 | 3,214.25 | 152,754,900 | 3,214.25 | | Sep 20, 2013 | 3,251.96 | 3,252.12 | 3,230.04 | 3,237.53 | 211,632,400 | 3,237.53 | | Sep 19, 2013 | 3,255.68 | 3,260.14 | 3,241.79 | 3,251.78 | 338,611,800 | 3,251.78 | | Sep 18, 2013 | 3,195.03 | 3,204.39 | 3,189.60 | 3,193.85 | 223,700,800 | 3,193.85 | | Sep 17, 2013 | 3,183.81 | 3,188.70 | 3,176.75 | 3,180.92 | 202,910,200 | 3,180.92 | | Sep 16, 2013 | 3,151.40 | 3,181.72 | 3,147.21 | 3,179.48 | 320,816,200 | 3,179.48 | | Sep 13, 2013 | 3,133.54 | 3,136.04 | 3,111.37 | 3,120.30 | 287,086,400 | 3,120.30 | | Sep 12, 2013 | 3,123.37 | 3,130.66 | 3,116.51 | 3,121.08 | 381,193,300 | 3,121.08 | | Sep 11, 2013 | 3,133.46 | 3,136.53 | 3,099.14 | 3,108.19 | 182,646,400 | 3,108.19 | | Sep 10, 2013 | 3,109.83 | 3,125.50 | 3,093.95 | 3,123.89 | 257,073,400 | 3,123.89 | | Sep 9, 2013 | 3,072.35 | 3,093.41 | 3,071.32 | 3,088.20 | 232,009,100 | 3,088.20 | | Sep 6, 2013 | 3,045.12 | 3,051.34 | 3,036.01 | 3,048.35 | 204,616,400 | 3,048.35 | | Sep 5, 2013 | 3,031.41 | 3,057.18 | 3,029.41 | 3,039.45 | 211,893,800 | 3,039.45 | | Sep 4, 2013 | 3,040.16 | 3,041.55 | 3,015.42 | 3,015.42 | 254,306,100 | 3,015.42 | | Sep 3, 2013 | 3,050.12 | 3,062.79 | 3,049.33 | 3,054.78 | 185,068,400 | 3,054.78 | | Sep 2, 2013 | 3,037.59 | 3,057.16 | 3,032.10 | 3,055.72 | 151,341,400 | 3,055.72 | | Aug 30, 2013 | 3,036.46 | 3,045.21 | 3,018.91 | 3,028.94 | 497,304,600 | 3,028.94 | | Aug 29, 2013 | 3,015.93 | 3,041.76 | 3,011.93 | 3,038.03 | 430,075,400 | 3,038.03 | | Aug 28, 2013 | 3,007.94 | 3,012.34 | 2,990.68 | 3,004.18 | 383,736,900 | 3,004.18 | | Aug 27, 2013 | 3,065.88 | 3,077.58 | 3,027.65 | 3,034.02 | 370,900,600 | 3,034.02 | | Aug 26, 2013 | 3,090.36 | 3,109.58 | 3,082.56 | 3,084.41 | 468,795,900 | 3,084.41 | | Aug 23, 2013 | 3,092.00 | 3,102.01 | 3,085.49 | 3,088.85 | 278,172,800 | 3,088.85 | | Aug 22, 2013 | 3,074.70 | 3,099.05 | 3,054.77 | 3,089.40 | 357,640,600 | 3,089.40 | | Aug 21, 2013 | 3,120.03 | 3,132.14 | 3,107.56 | 3,108.99 | 257,657,400 | 3,108.99 | | Aug 20, 2013 | 3,158.42 | 3,164.81 | 3,117.51 | 3,128.75 | 291,115,300 | 3,128.75 | | Aug 19, 2013 | 3,192.26 | 3,202.10 | 3,168.28 | 3,173.33 | 230,727,900 | 3,173.33 | | Aug 16, 2013 | 3,194.54 | 3,209.50 | 3,180.30 | 3,197.53 | 214,066,400 | 3,197.53 | | Aug 15, 2013 | 3,234.33 | 3,237.71 | 3,212.29 | 3,220.92 | 234,279,000 | 3,220.92 | | Aug 14, 2013 | 3,249.46 | 3,251.64 | 3,231.56 | 3,248.66 | 201,488,900 | 3,248.66 | | Aug 13, 2013 | 3,240.24 | 3,247.86 | 3,236.41 | 3,244.12 | 282,266,600 | 3,244.12 | | Aug 12, 2013 | 3,227.65 | 3,244.40 | 3,222.99 | 3,232.24 | 232,642,100 | 3,232.24 | | Aug 9, 2013 | 3,229.91 | 3,229.91 | 3,229.91 | 3,229.91 | 0 | 3,229.91 | | Aug 8, 2013 | 3,229.91 | 3,229.91 | 3,229.91 | 3,229.91 | 0 | 3,229.91 | | Aug 7, 2013 | 3,222.28 | 3,240.61 | 3,220.16 | 3,229.91 | 265,183,900 | 3,229.91 | | Aug 6, 2013 | 3,236.19 | 3,247.85 | 3,212.74 | 3,224.89 | 199,415,400 | 3,224.89 | | Aug 5, 2013 | 3,239.66 | 3,243.14 | 3,229.68 | 3,241.79 | 179,822,300 | 3,241.79 | | Aug 2, 2013 | 3,263.40 | 3,268.63 | 3,248.22 | 3,254.13 | 322,703,400 | 3,254.13 | | Aug 1, 2013 | 3,244.23 | 3,256.60 | 3,234.05 | 3,243.29 | 234,772,200 | 3,243.29 | | Jul 31, 2013 | 3,242.45 | 3,246.94 | 3,221.93 | 3,221.93 | 563,832,700 | 3,221.93 | | Jul 30, 2013 | 3,238.81 | 3,258.56 | 3,222.56 | 3,245.45 | 282,392,000 | 3,245.45 | | Jul 29, 2013 | 3,233.69 | 3,237.93 | 3,218.50 | 3,236.97 | 225,331,600 | 3,236.97 | | Jul 26, 2013 | 3,237.75 | 3,248.83 | 3,231.48 | 3,236.10 | 184,912,400 | 3,236.10 | | Jul 25, 2013 | 3,264.97 | 3,265.14 | 3,232.94 | 3,235.68 | 244,969,200 | 3,235.68 | | Jul 24, 2013 | 3,251.66 | 3,277.55 | 3,246.57 | 3,274.76 | 271,095,200 | 3,274.76 | | Jul 23, 2013 | 3,238.37 | 3,256.81 | 3,231.73 | 3,253.76 | 319,749,600 | 3,253.76 | | Jul 22, 2013 | 3,223.91 | 3,240.36 | 3,221.00 | 3,234.35 | 230,007,000 | 3,234.35 | | Jul 19, 2013 | 3,218.54 | 3,221.98 | 3,205.57 | 3,213.26 | 209,111,400 | 3,213.26 | | Jul 18, 2013 | 3,217.34 | 3,226.94 | 3,210.81 | 3,218.20 | 234,469,800 | 3,218.20 | | Jul 17, 2013 | 3,221.12 | 3,226.38 | 3,207.13 | 3,208.33 | 219,777,000 | 3,208.33 | | Jul 16, 2013 | 3,244.50 | 3,251.68 | 3,216.50 | 3,224.96 | 155,390,800 | 3,224.96 | | Jul 15, 2013 | 3,240.52 | 3,255.72 | 3,233.94 | 3,236.82 | 186,299,000 | 3,236.82 | | Jul 12, 2013 | 3,258.41 | 3,258.41 | 3,226.40 | 3,236.06 | 173,865,800 | 3,236.06 | | Jul 11, 2013 | 3,214.69 | 3,250.38 | 3,213.11 | 3,248.92 | 287,502,200 | 3,248.92 | | Jul 10, 2013 | 3,192.41 | 3,205.82 | 3,185.61 | 3,188.04 | 232,367,400 | 3,188.04 | | Jul 9, 2013 | 3,167.05 | 3,185.59 | 3,159.80 | 3,178.63 | 216,307,800 | 3,178.63 | | Jul 8, 2013 | 3,161.95 | 3,165.56 | 3,132.07 | 3,155.47 | 143,295,000 | 3,155.47 | | Jul 5, 2013 | 3,147.12 | 3,179.81 | 3,147.12 | 3,169.73 | 131,594,000 | 3,169.73 | | Jul 4, 2013 | 3,141.41 | 3,161.93 | 3,130.85 | 3,147.12 | 108,405,600 | 3,147.12 | | Jul 3, 2013 | 3,160.73 | 3,162.18 | 3,125.49 | 3,129.49 | 247,828,000 | 3,129.49 | | Jul 2, 2013 | 3,153.93 | 3,186.89 | 3,153.47 | 3,173.32 | 225,458,000 | 3,173.32 | |
* Close price adjusted for dividends and splits. |
|
6.51(0.20%) 10:42PM EDT
Download to Spreadsheet