| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 1,651.62 | 1,655.50 | 1,635.53 | 1,650.51 | 3,945,510,000 | 1,650.51 | | May 22, 2013 | 1,669.39 | 1,687.18 | 1,648.86 | 1,655.35 | 4,361,020,000 | 1,655.35 | | May 21, 2013 | 1,666.20 | 1,674.93 | 1,662.67 | 1,669.16 | 3,513,560,000 | 1,669.16 | | May 20, 2013 | 1,665.71 | 1,672.84 | 1,663.52 | 1,666.29 | 3,275,080,000 | 1,666.29 | | May 17, 2013 | 1,652.45 | 1,667.47 | 1,652.45 | 1,667.47 | 3,440,710,000 | 1,667.47 | | May 16, 2013 | 1,658.07 | 1,660.51 | 1,648.60 | 1,650.47 | 3,513,130,000 | 1,650.47 | | May 15, 2013 | 1,649.13 | 1,661.49 | 1,646.68 | 1,658.78 | 3,657,440,000 | 1,658.78 | | May 14, 2013 | 1,633.75 | 1,651.10 | 1,633.75 | 1,650.34 | 3,457,790,000 | 1,650.34 | | May 13, 2013 | 1,632.10 | 1,636.00 | 1,626.74 | 1,633.77 | 2,910,600,000 | 1,633.77 | | May 10, 2013 | 1,626.69 | 1,633.70 | 1,623.71 | 1,633.70 | 3,086,470,000 | 1,633.70 | | May 9, 2013 | 1,632.69 | 1,635.01 | 1,623.09 | 1,626.67 | 3,457,400,000 | 1,626.67 | | May 8, 2013 | 1,625.95 | 1,632.78 | 1,622.70 | 1,632.69 | 3,554,700,000 | 1,632.69 | | May 7, 2013 | 1,617.55 | 1,626.03 | 1,616.64 | 1,625.96 | 3,309,580,000 | 1,625.96 | | May 6, 2013 | 1,614.40 | 1,619.77 | 1,614.21 | 1,617.50 | 3,062,240,000 | 1,617.50 | | May 3, 2013 | 1,597.60 | 1,618.46 | 1,597.60 | 1,614.42 | 3,603,910,000 | 1,614.42 | | May 2, 2013 | 1,582.77 | 1,598.60 | 1,582.77 | 1,597.59 | 3,366,950,000 | 1,597.59 | | May 1, 2013 | 1,597.55 | 1,597.55 | 1,581.28 | 1,582.70 | 3,530,320,000 | 1,582.70 | | Apr 30, 2013 | 1,593.58 | 1,597.57 | 1,586.50 | 1,597.57 | 3,745,070,000 | 1,597.57 | | Apr 29, 2013 | 1,582.34 | 1,596.65 | 1,582.34 | 1,593.61 | 2,891,200,000 | 1,593.61 | | Apr 26, 2013 | 1,585.16 | 1,585.78 | 1,577.56 | 1,582.24 | 3,198,620,000 | 1,582.24 | | Apr 25, 2013 | 1,578.93 | 1,592.64 | 1,578.93 | 1,585.16 | 3,908,580,000 | 1,585.16 | | Apr 24, 2013 | 1,578.78 | 1,583.00 | 1,575.80 | 1,578.79 | 3,598,240,000 | 1,578.79 | | Apr 23, 2013 | 1,562.50 | 1,579.58 | 1,562.50 | 1,578.78 | 3,565,150,000 | 1,578.78 | | Apr 22, 2013 | 1,555.25 | 1,565.55 | 1,548.19 | 1,562.50 | 2,979,880,000 | 1,562.50 | | Apr 19, 2013 | 1,541.61 | 1,555.89 | 1,539.40 | 1,555.25 | 3,569,870,000 | 1,555.25 | | Apr 18, 2013 | 1,552.03 | 1,554.38 | 1,536.03 | 1,541.61 | 3,890,800,000 | 1,541.61 | | Apr 17, 2013 | 1,574.57 | 1,574.57 | 1,543.69 | 1,552.01 | 4,250,310,000 | 1,552.01 | | Apr 16, 2013 | 1,552.36 | 1,575.35 | 1,552.36 | 1,574.57 | 3,654,700,000 | 1,574.57 | | Apr 15, 2013 | 1,588.84 | 1,588.84 | 1,552.28 | 1,552.36 | 4,660,130,000 | 1,552.36 | | Apr 12, 2013 | 1,593.30 | 1,593.30 | 1,579.97 | 1,588.85 | 3,206,290,000 | 1,588.85 | | Apr 11, 2013 | 1,587.73 | 1,597.35 | 1,586.17 | 1,593.37 | 3,393,950,000 | 1,593.37 | | Apr 10, 2013 | 1,568.61 | 1,589.07 | 1,568.61 | 1,587.73 | 3,453,350,000 | 1,587.73 | | Apr 9, 2013 | 1,563.11 | 1,573.89 | 1,560.92 | 1,568.61 | 3,252,780,000 | 1,568.61 | | Apr 8, 2013 | 1,553.26 | 1,563.07 | 1,548.63 | 1,563.07 | 2,887,120,000 | 1,563.07 | | Apr 5, 2013 | 1,559.98 | 1,559.98 | 1,539.50 | 1,553.28 | 3,515,410,000 | 1,553.28 | | Apr 4, 2013 | 1,553.69 | 1,562.60 | 1,552.52 | 1,559.98 | 3,350,670,000 | 1,559.98 | | Apr 3, 2013 | 1,570.25 | 1,571.47 | 1,549.80 | 1,553.69 | 4,060,610,000 | 1,553.69 | | Apr 2, 2013 | 1,562.17 | 1,573.66 | 1,562.17 | 1,570.25 | 3,312,160,000 | 1,570.25 | | Apr 1, 2013 | 1,569.18 | 1,570.57 | 1,558.47 | 1,562.17 | 2,753,110,000 | 1,562.17 | | Mar 28, 2013 | 1,562.86 | 1,570.28 | 1,561.08 | 1,569.19 | 3,304,440,000 | 1,569.19 | | Mar 27, 2013 | 1,563.75 | 1,564.07 | 1,551.90 | 1,562.85 | 2,914,210,000 | 1,562.85 | | Mar 26, 2013 | 1,551.69 | 1,563.95 | 1,551.69 | 1,563.77 | 2,869,260,000 | 1,563.77 | | Mar 25, 2013 | 1,556.89 | 1,564.91 | 1,546.22 | 1,551.69 | 3,178,170,000 | 1,551.69 | | Mar 22, 2013 | 1,545.90 | 1,557.74 | 1,545.90 | 1,556.89 | 2,948,380,000 | 1,556.89 | | Mar 21, 2013 | 1,558.71 | 1,558.71 | 1,543.55 | 1,545.80 | 3,243,270,000 | 1,545.80 | | Mar 20, 2013 | 1,548.34 | 1,561.56 | 1,548.34 | 1,558.71 | 3,349,090,000 | 1,558.71 | | Mar 19, 2013 | 1,552.10 | 1,557.25 | 1,538.57 | 1,548.34 | 3,796,210,000 | 1,548.34 | | Mar 18, 2013 | 1,560.70 | 1,560.70 | 1,545.13 | 1,552.10 | 3,164,560,000 | 1,552.10 | | Mar 15, 2013 | 1,563.21 | 1,563.62 | 1,555.74 | 1,560.70 | 5,175,850,000 | 1,560.70 | | Mar 14, 2013 | 1,554.52 | 1,563.32 | 1,554.52 | 1,563.23 | 3,459,260,000 | 1,563.23 | | Mar 13, 2013 | 1,552.48 | 1,556.39 | 1,548.25 | 1,554.52 | 3,073,830,000 | 1,554.52 | | Mar 12, 2013 | 1,556.22 | 1,556.77 | 1,548.24 | 1,552.48 | 3,274,910,000 | 1,552.48 | | Mar 11, 2013 | 1,551.15 | 1,556.27 | 1,547.36 | 1,556.22 | 3,091,080,000 | 1,556.22 | | Mar 8, 2013 | 1,544.26 | 1,552.48 | 1,542.94 | 1,551.18 | 3,652,260,000 | 1,551.18 | | Mar 7, 2013 | 1,541.46 | 1,545.78 | 1,541.46 | 1,544.26 | 3,634,710,000 | 1,544.26 | | Mar 6, 2013 | 1,539.79 | 1,545.25 | 1,538.11 | 1,541.46 | 3,676,890,000 | 1,541.46 | | Mar 5, 2013 | 1,525.20 | 1,543.47 | 1,525.20 | 1,539.79 | 3,610,690,000 | 1,539.79 | | Mar 4, 2013 | 1,518.20 | 1,525.27 | 1,512.29 | 1,525.20 | 3,414,430,000 | 1,525.20 | | Mar 1, 2013 | 1,514.68 | 1,519.99 | 1,501.48 | 1,518.20 | 3,695,610,000 | 1,518.20 | | Feb 28, 2013 | 1,515.99 | 1,525.34 | 1,514.46 | 1,514.68 | 3,912,320,000 | 1,514.68 | | Feb 27, 2013 | 1,496.94 | 1,520.08 | 1,494.88 | 1,515.99 | 3,551,850,000 | 1,515.99 | | Feb 26, 2013 | 1,487.85 | 1,498.99 | 1,485.01 | 1,496.94 | 3,975,280,000 | 1,496.94 | | Feb 25, 2013 | 1,515.60 | 1,525.84 | 1,487.85 | 1,487.85 | 4,011,050,000 | 1,487.85 | | Feb 22, 2013 | 1,502.42 | 1,515.64 | 1,502.42 | 1,515.60 | 3,419,320,000 | 1,515.60 | | Feb 21, 2013 | 1,511.95 | 1,511.95 | 1,497.29 | 1,502.42 | 4,274,600,000 | 1,502.42 | | Feb 20, 2013 | 1,530.94 | 1,530.94 | 1,511.41 | 1,511.95 | 4,240,570,000 | 1,511.95 | |
* Close price adjusted for dividends and splits. |
|
3.00(0.18%) 1:19PM EDT
Download to Spreadsheet