| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 29, 2000 | 255.50 | 257.50 | 238.50 | 240.05 | 191,700 | 114.62 | | Feb 28, 2000 | 249.00 | 257.50 | 240.50 | 255.25 | 183,100 | 121.87 | | Feb 25, 2000 | 260.50 | 263.50 | 242.50 | 245.00 | 347,200 | 116.98 | | Feb 24, 2000 | 259.50 | 277.50 | 250.50 | 261.95 | 574,100 | 125.07 | | Feb 23, 2000 | 259.95 | 262.50 | 254.15 | 257.05 | 208,000 | 122.73 | | Feb 22, 2000 | 256.50 | 263.50 | 250.00 | 255.55 | 213,400 | 122.02 | | Feb 21, 2000 | 257.50 | 262.25 | 246.05 | 253.57 | 631,800 | 121.07 | | Feb 18, 2000 | 261.25 | 267.50 | 247.52 | 253.88 | 368,600 | 121.22 | | Feb 17, 2000 | 257.50 | 278.90 | 248.00 | 260.10 | 500,100 | 124.19 | | Feb 16, 2000 | 292.50 | 292.50 | 267.27 | 267.27 | 228,800 | 127.62 | | Feb 15, 2000 | 317.00 | 317.00 | 289.83 | 290.50 | 374,100 | 138.71 | | Feb 14, 2000 | 312.50 | 332.38 | 311.00 | 315.00 | 1,481,100 | 150.40 | | Feb 11, 2000 | 292.50 | 308.48 | 290.00 | 308.48 | 721,400 | 147.29 | | Feb 10, 2000 | 269.50 | 285.65 | 265.00 | 285.65 | 667,100 | 136.39 | | Feb 9, 2000 | 281.00 | 281.00 | 260.50 | 264.50 | 333,700 | 126.29 | | Feb 8, 2000 | 255.00 | 275.90 | 255.00 | 275.90 | 693,000 | 131.73 | | Feb 7, 2000 | 247.50 | 260.00 | 247.50 | 255.48 | 99,700 | 121.98 | | Feb 4, 2000 | 260.00 | 261.00 | 252.05 | 253.25 | 173,200 | 120.92 | | Feb 3, 2000 | 266.75 | 266.75 | 266.75 | 266.75 | 0 | 127.37 | | Feb 2, 2000 | 245.00 | 266.75 | 245.00 | 266.75 | 491,400 | 127.37 | | Feb 1, 2000 | 254.00 | 257.73 | 238.00 | 247.00 | 347,800 | 117.94 | | Jan 31, 2000 | 258.00 | 264.50 | 252.00 | 253.50 | 137,900 | 121.04 | | Jan 28, 2000 | 249.00 | 259.50 | 249.00 | 256.50 | 225,500 | 122.47 | | Jan 27, 2000 | 260.00 | 261.48 | 240.00 | 250.55 | 252,700 | 119.63 | | Jan 26, 2000 | 255.50 | 255.50 | 255.50 | 255.50 | 0 | 121.99 | | Jan 25, 2000 | 260.52 | 262.50 | 248.55 | 255.50 | 179,900 | 121.99 | | Jan 24, 2000 | 272.48 | 275.12 | 255.60 | 259.00 | 208,400 | 123.66 | | Jan 21, 2000 | 283.00 | 283.00 | 272.00 | 272.75 | 263,700 | 130.23 | | Jan 20, 2000 | 295.50 | 298.00 | 282.50 | 286.50 | 253,500 | 136.80 | | Jan 19, 2000 | 298.50 | 310.00 | 290.00 | 297.50 | 813,800 | 142.05 | | Jan 18, 2000 | 287.50 | 299.95 | 275.00 | 295.00 | 768,100 | 140.85 | | Jan 17, 2000 | 266.00 | 280.25 | 265.00 | 280.25 | 400,700 | 133.81 | | Jan 14, 2000 | 249.88 | 261.90 | 245.00 | 259.50 | 249,900 | 123.90 | | Jan 13, 2000 | 238.00 | 258.45 | 238.00 | 249.00 | 185,600 | 118.89 | | Jan 12, 2000 | 268.50 | 272.50 | 245.65 | 245.65 | 395,200 | 117.29 | | Jan 11, 2000 | 253.50 | 268.62 | 253.50 | 267.00 | 1,093,300 | 127.48 | | Jan 10, 2000 | 256.00 | 268.50 | 245.00 | 248.75 | 268,000 | 118.77 | | Jan 7, 2000 | 267.00 | 267.00 | 245.55 | 248.98 | 407,300 | 118.88 | | Jan 6, 2000 | 263.42 | 274.00 | 257.80 | 259.00 | 490,000 | 123.66 | | Jan 5, 2000 | 244.90 | 264.48 | 225.32 | 262.50 | 855,700 | 125.34 | | Jan 4, 2000 | 240.00 | 244.90 | 231.50 | 244.90 | 254,000 | 116.93 | | Jan 3, 2000 | 220.00 | 226.77 | 218.50 | 226.77 | 216,900 | 108.28 | |
* Close price adjusted for dividends and splits. |
|
0.25(0.03%) May 17, 6:20AM EDT
Download to Spreadsheet