Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2009 | 7,922.57 | 7,922.57 | 7,735.95 | 7,776.18 | 7,776.18 | 323,650,000 |
Mar 26, 2009 | 7,752.36 | 7,931.33 | 7,752.28 | 7,924.56 | 7,924.56 | 397,260,000 |
Mar 25, 2009 | 7,659.81 | 7,863.63 | 7,550.06 | 7,749.81 | 7,749.81 | 454,090,000 |
Mar 24, 2009 | 7,773.47 | 7,796.57 | 7,646.99 | 7,659.97 | 7,659.97 | 379,670,000 |
Mar 23, 2009 | 7,279.25 | 7,780.72 | 7,278.78 | 7,775.86 | 7,775.86 | 515,600,000 |
Mar 20, 2009 | 7,402.31 | 7,460.93 | 7,257.83 | 7,278.38 | 7,278.38 | 672,950,000 |
Mar 19, 2009 | 7,489.68 | 7,548.46 | 7,369.26 | 7,400.80 | 7,400.80 | 559,920,000 |
Mar 18, 2009 | 7,395.70 | 7,571.64 | 7,257.27 | 7,486.58 | 7,486.58 | 584,110,000 |
Mar 17, 2009 | 7,218.00 | 7,396.81 | 7,172.05 | 7,395.70 | 7,395.70 | 391,880,000 |
Mar 16, 2009 | 7,225.33 | 7,392.91 | 7,206.85 | 7,216.97 | 7,216.97 | 586,970,000 |
Mar 13, 2009 | 7,167.35 | 7,242.62 | 7,105.86 | 7,223.98 | 7,223.98 | 479,010,000 |
Mar 12, 2009 | 6,932.39 | 7,184.71 | 6,872.25 | 7,170.06 | 7,170.06 | 488,690,000 |
Mar 11, 2009 | 6,923.13 | 7,015.06 | 6,867.55 | 6,930.40 | 6,930.40 | 524,430,000 |
Mar 10, 2009 | 6,547.01 | 6,926.49 | 6,546.61 | 6,926.49 | 6,926.49 | 640,020,000 |
Mar 09, 2009 | 6,625.74 | 6,709.61 | 6,516.86 | 6,547.05 | 6,547.05 | 365,990,000 |
Mar 06, 2009 | 6,595.16 | 6,755.17 | 6,469.95 | 6,626.94 | 6,626.94 | 425,170,000 |
Mar 05, 2009 | 6,874.01 | 6,874.01 | 6,544.10 | 6,594.44 | 6,594.44 | 509,770,000 |
Mar 04, 2009 | 6,726.50 | 6,979.22 | 6,726.42 | 6,875.84 | 6,875.84 | 464,830,000 |
Mar 03, 2009 | 6,764.81 | 6,855.29 | 6,705.63 | 6,726.02 | 6,726.02 | 445,280,000 |
Mar 02, 2009 | 7,056.48 | 7,058.95 | 6,755.17 | 6,763.29 | 6,763.29 | 568,670,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |