| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 5,244.59 | 5,295.68 | 5,216.40 | 5,257.80 | 3,513,560,000 | 5,257.80 | | 20 May 2013 | 5,260.21 | 5,287.94 | 5,218.15 | 5,245.16 | 3,275,080,000 | 5,245.16 | | 17 May 2013 | 5,213.63 | 5,276.17 | 5,201.16 | 5,261.60 | 3,440,710,000 | 5,261.60 | | 16 May 2013 | 5,238.54 | 5,266.24 | 5,191.83 | 5,211.34 | 3,513,130,000 | 5,211.34 | | 15 May 2013 | 5,206.27 | 5,263.78 | 5,181.23 | 5,239.72 | 3,657,440,000 | 5,239.72 | | 14 May 2013 | 5,155.34 | 5,223.53 | 5,141.37 | 5,209.41 | 3,457,790,000 | 5,209.41 | | 13 May 2013 | 5,166.53 | 5,182.85 | 5,124.23 | 5,153.04 | 2,910,600,000 | 5,153.04 | | 10 May 2013 | 5,154.29 | 5,188.31 | 5,128.19 | 5,171.51 | 3,086,470,000 | 5,171.51 | | 9 May 2013 | 5,189.77 | 5,193.47 | 5,142.78 | 5,154.29 | 3,457,400,000 | 5,154.29 | | 8 May 2013 | 5,188.90 | 5,215.37 | 5,137.42 | 5,189.77 | 3,554,700,000 | 5,189.77 | | 7 May 2013 | 5,140.81 | 5,204.52 | 5,133.77 | 5,188.90 | 3,309,580,000 | 5,188.90 | | 6 May 2013 | 5,135.14 | 5,180.25 | 5,100.67 | 5,140.81 | 3,062,240,000 | 5,140.81 | | 3 May 2013 | 5,081.99 | 5,177.64 | 5,081.99 | 5,135.14 | 3,603,910,000 | 5,135.14 | | 2 May 2013 | 5,046.44 | 5,108.14 | 5,035.25 | 5,081.99 | 3,366,950,000 | 5,081.99 | | 1 May 2013 | 5,115.72 | 5,125.09 | 5,029.71 | 5,046.44 | 3,530,320,000 | 5,046.44 | | 30 Apr 2013 | 5,103.15 | 5,136.75 | 5,060.11 | 5,115.72 | 3,745,070,000 | 5,115.72 | | 29 Apr 2013 | 5,068.37 | 5,125.47 | 5,052.47 | 5,103.15 | 2,891,200,000 | 5,103.15 | | 26 Apr 2013 | 5,065.16 | 5,096.50 | 5,036.60 | 5,068.37 | 3,198,620,000 | 5,068.37 | | 25 Apr 2013 | 5,058.94 | 5,111.37 | 5,027.19 | 5,065.16 | 3,908,580,000 | 5,065.16 | | 24 Apr 2013 | 5,053.81 | 5,100.07 | 5,021.46 | 5,058.94 | 3,598,240,000 | 5,058.94 | | 23 Apr 2013 | 5,019.31 | 5,090.19 | 4,990.62 | 5,053.81 | 3,565,150,000 | 5,053.81 | | 22 Apr 2013 | 5,011.79 | 5,049.44 | 4,961.98 | 5,019.31 | 2,979,880,000 | 5,019.31 | | 19 Apr 2013 | 4,974.94 | 5,037.89 | 4,939.31 | 5,011.79 | 3,569,870,000 | 5,011.79 | | 18 Apr 2013 | 4,987.86 | 5,028.40 | 4,935.37 | 4,974.94 | 3,890,800,000 | 4,974.94 | | 17 Apr 2013 | 5,040.21 | 5,040.21 | 4,951.61 | 4,987.86 | 4,250,310,000 | 4,987.86 | | 16 Apr 2013 | 4,969.00 | 5,056.74 | 4,969.00 | 5,040.21 | 3,654,700,000 | 5,040.21 | | 15 Apr 2013 | 5,086.54 | 5,086.85 | 4,962.54 | 4,969.00 | 4,660,130,000 | 4,969.00 | | 12 Apr 2013 | 5,081.08 | 5,109.67 | 5,044.65 | 5,086.54 | 3,206,290,000 | 5,086.54 | | 11 Apr 2013 | 5,081.08 | 5,122.80 | 5,056.49 | 5,090.13 | 3,393,950,000 | 5,090.13 | | 10 Apr 2013 | 5,024.38 | 5,100.06 | 5,024.38 | 5,081.08 | 3,453,350,000 | 5,081.08 | | 9 Apr 2013 | 5,020.11 | 5,058.93 | 4,991.25 | 5,024.38 | 3,252,780,000 | 5,024.38 | | 8 Apr 2013 | 4,991.83 | 5,030.80 | 4,957.64 | 5,020.11 | 2,887,120,000 | 5,020.11 | | 5 Apr 2013 | 4,987.32 | 5,003.47 | 4,905.16 | 4,991.83 | 3,515,410,000 | 4,991.83 | | 4 Apr 2013 | 4,968.36 | 5,009.94 | 4,944.55 | 4,987.32 | 3,350,670,000 | 4,987.32 | | 3 Apr 2013 | 5,011.22 | 5,036.96 | 4,948.76 | 4,968.36 | 4,060,610,000 | 4,968.36 | | 2 Apr 2013 | 5,011.37 | 5,059.54 | 4,980.83 | 5,011.22 | 3,312,160,000 | 5,011.22 | | 1 Apr 2013 | 5,036.94 | 5,059.37 | 4,984.63 | 5,011.37 | 2,753,110,000 | 5,011.37 | | 28 Mar 2013 | 5,005.26 | 5,056.19 | 4,985.95 | 5,036.94 | 3,304,440,000 | 5,036.94 | | 27 Mar 2013 | 5,002.07 | 5,017.72 | 4,948.01 | 5,001.90 | 2,914,210,000 | 5,001.90 | | 26 Mar 2013 | 4,962.78 | 5,020.48 | 4,960.98 | 5,002.07 | 2,869,260,000 | 5,002.07 | | 25 Mar 2013 | 4,986.48 | 5,022.76 | 4,936.50 | 4,962.78 | 3,178,170,000 | 4,962.78 | | 22 Mar 2013 | 4,953.39 | 5,007.22 | 4,948.62 | 4,986.48 | 2,948,380,000 | 4,986.48 | | 21 Mar 2013 | 4,997.41 | 5,003.67 | 4,932.02 | 4,953.39 | 3,243,270,000 | 4,953.39 | | 20 Mar 2013 | 4,986.07 | 5,027.69 | 4,965.55 | 4,997.41 | 3,349,090,000 | 4,997.41 | | 19 Mar 2013 | 4,984.71 | 5,022.93 | 4,949.05 | 4,986.07 | 3,796,210,000 | 4,986.07 | | 18 Mar 2013 | 5,006.13 | 5,020.12 | 4,949.50 | 4,984.71 | 3,164,560,000 | 4,984.71 | | 15 Mar 2013 | 5,006.58 | 5,027.96 | 4,962.71 | 5,006.13 | 5,175,850,000 | 5,006.13 | | 14 Mar 2013 | 4,976.54 | 5,019.47 | 4,962.04 | 5,006.58 | 3,459,260,000 | 5,006.58 | | 13 Mar 2013 | 4,947.31 | 4,992.80 | 4,929.06 | 4,976.54 | 3,073,830,000 | 4,976.54 | | 12 Mar 2013 | 4,955.13 | 4,981.61 | 4,916.64 | 4,947.31 | 3,274,910,000 | 4,947.31 | | 11 Mar 2013 | 4,941.37 | 4,971.84 | 4,917.38 | 4,955.13 | 3,091,080,000 | 4,955.13 | | 8 Mar 2013 | 4,911.20 | 4,961.69 | 4,901.58 | 4,941.37 | 3,652,260,000 | 4,941.37 | | 7 Mar 2013 | 4,915.01 | 4,944.25 | 4,885.94 | 4,911.20 | 3,634,710,000 | 4,911.20 | | 6 Mar 2013 | 4,914.02 | 4,956.79 | 4,890.23 | 4,915.01 | 3,676,890,000 | 4,915.01 | | 5 Mar 2013 | 4,864.53 | 4,941.15 | 4,864.53 | 4,914.02 | 3,610,690,000 | 4,914.02 | | 4 Mar 2013 | 4,835.06 | 4,877.02 | 4,800.74 | 4,864.52 | 3,414,430,000 | 4,864.52 | | 1 Mar 2013 | 4,829.21 | 4,855.21 | 4,776.76 | 4,835.06 | 3,695,610,000 | 4,835.06 | | 28 Feb 2013 | 4,829.17 | 4,869.42 | 4,804.79 | 4,829.21 | 3,912,320,000 | 4,829.21 | | 27 Feb 2013 | 4,747.30 | 4,851.04 | 4,737.04 | 4,829.17 | 3,551,850,000 | 4,829.17 | | 26 Feb 2013 | 4,722.90 | 4,776.44 | 4,706.14 | 4,747.30 | 3,975,280,000 | 4,747.30 | | 25 Feb 2013 | 4,802.93 | 4,846.47 | 4,719.91 | 4,722.90 | 4,011,050,000 | 4,722.90 | | 22 Feb 2013 | 4,755.19 | 4,816.57 | 4,753.81 | 4,802.93 | 3,419,320,000 | 4,802.93 | | 21 Feb 2013 | 4,780.38 | 4,793.23 | 4,724.17 | 4,755.19 | 4,274,600,000 | 4,755.19 | | 20 Feb 2013 | 4,826.33 | 4,845.90 | 4,769.63 | 4,780.38 | 4,240,570,000 | 4,780.38 | | 19 Feb 2013 | 4,790.31 | 4,843.21 | 4,779.77 | 4,826.33 | 3,748,910,000 | 4,826.33 | | 15 Feb 2013 | 4,785.90 | 4,820.09 | 4,761.24 | 4,790.31 | 3,838,510,000 | 4,790.31 | |
* Close price adjusted for dividends and splits. |
|
0.30%