| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 19 Jun 2013 | 6,374.20 | 6,383.60 | 6,327.00 | 6,348.80 | 723,618,600 | 6,348.80 | | 18 Jun 2013 | 6,330.50 | 6,397.30 | 6,311.40 | 6,374.20 | 654,137,200 | 6,374.20 | | 17 Jun 2013 | 6,308.30 | 6,370.80 | 6,308.30 | 6,330.50 | 575,444,200 | 6,330.50 | | 14 Jun 2013 | 6,304.60 | 6,343.50 | 6,290.60 | 6,308.30 | 734,161,600 | 6,308.30 | | 13 Jun 2013 | 6,299.50 | 6,311.00 | 6,205.70 | 6,304.60 | 824,350,800 | 6,304.60 | | 12 Jun 2013 | 6,340.10 | 6,364.30 | 6,295.90 | 6,299.50 | 694,945,800 | 6,299.50 | | 11 Jun 2013 | 6,400.50 | 6,401.20 | 6,280.10 | 6,340.10 | 736,368,200 | 6,340.10 | | 10 Jun 2013 | 6,412.00 | 6,421.20 | 6,379.60 | 6,400.50 | 605,036,600 | 6,400.50 | | 7 Jun 2013 | 6,336.10 | 6,421.40 | 6,313.60 | 6,412.00 | 786,639,400 | 6,412.00 | | 6 Jun 2013 | 6,419.30 | 6,435.40 | 6,336.10 | 6,336.10 | 680,974,000 | 6,336.10 | | 5 Jun 2013 | 6,558.60 | 6,558.60 | 6,419.30 | 6,419.30 | 800,986,600 | 6,419.30 | | 4 Jun 2013 | 6,525.10 | 6,577.00 | 6,525.10 | 6,558.60 | 806,463,000 | 6,558.60 | | 3 Jun 2013 | 6,583.10 | 6,583.10 | 6,514.10 | 6,525.10 | 790,082,200 | 6,525.10 | | 31 May 2013 | 6,657.00 | 6,657.10 | 6,577.80 | 6,583.10 | 1,182,978,500 | 6,583.10 | | 30 May 2013 | 6,627.20 | 6,657.00 | 6,611.00 | 6,657.00 | 602,549,400 | 6,657.00 | | 29 May 2013 | 6,762.00 | 6,762.00 | 6,620.80 | 6,627.20 | 624,811,600 | 6,627.20 | | 28 May 2013 | 6,654.30 | 6,790.70 | 6,654.30 | 6,762.00 | 658,885,400 | 6,762.00 | | 24 May 2013 | 6,696.80 | 6,720.10 | 6,640.10 | 6,654.30 | 787,892,200 | 6,654.30 | | 23 May 2013 | 6,840.30 | 6,840.30 | 6,658.80 | 6,696.80 | 987,091,200 | 6,696.80 | | 22 May 2013 | 6,803.90 | 6,875.60 | 6,781.50 | 6,840.30 | 980,548,600 | 6,840.30 | | 21 May 2013 | 6,755.60 | 6,803.90 | 6,744.20 | 6,803.90 | 765,287,800 | 6,803.90 | | 20 May 2013 | 6,723.10 | 6,755.60 | 6,709.10 | 6,755.60 | 745,786,000 | 6,755.60 | | 17 May 2013 | 6,687.80 | 6,726.90 | 6,669.90 | 6,723.10 | 855,235,200 | 6,723.10 | | 16 May 2013 | 6,693.50 | 6,714.50 | 6,677.10 | 6,687.80 | 769,493,800 | 6,687.80 | | 15 May 2013 | 6,686.10 | 6,701.70 | 6,669.00 | 6,693.50 | 692,963,200 | 6,693.50 | | 14 May 2013 | 6,631.80 | 6,686.10 | 6,618.40 | 6,686.10 | 618,403,600 | 6,686.10 | | 13 May 2013 | 6,625.00 | 6,633.30 | 6,602.80 | 6,631.80 | 560,541,800 | 6,631.80 | | 10 May 2013 | 6,592.70 | 6,637.80 | 6,591.60 | 6,625.00 | 807,522,600 | 6,625.00 | | 9 May 2013 | 6,583.50 | 6,597.30 | 6,571.70 | 6,592.70 | 750,085,400 | 6,592.70 | | 8 May 2013 | 6,557.30 | 6,587.40 | 6,547.00 | 6,583.50 | 705,687,200 | 6,583.50 | | 7 May 2013 | 6,521.50 | 6,563.90 | 6,521.40 | 6,557.30 | 795,845,400 | 6,557.30 | | 3 May 2013 | 6,460.70 | 6,541.70 | 6,451.50 | 6,521.50 | 768,857,600 | 6,521.50 | | 2 May 2013 | 6,451.30 | 6,470.30 | 6,409.80 | 6,460.70 | 744,888,400 | 6,460.70 | | 1 May 2013 | 6,430.10 | 6,475.90 | 6,429.80 | 6,451.30 | 409,459,800 | 6,451.30 | | 30 Apr 2013 | 6,458.00 | 6,483.10 | 6,412.70 | 6,430.10 | 1,081,922,400 | 6,430.10 | | 29 Apr 2013 | 6,426.40 | 6,458.00 | 6,419.30 | 6,458.00 | 636,209,400 | 6,458.00 | | 26 Apr 2013 | 6,442.60 | 6,442.60 | 6,399.40 | 6,426.40 | 560,753,800 | 6,426.40 | | 25 Apr 2013 | 6,431.80 | 6,467.10 | 6,411.90 | 6,442.60 | 739,178,800 | 6,442.60 | | 24 Apr 2013 | 6,406.10 | 6,438.90 | 6,396.20 | 6,431.80 | 735,699,000 | 6,431.80 | | 23 Apr 2013 | 6,280.60 | 6,406.10 | 6,278.50 | 6,406.10 | 719,139,000 | 6,406.10 | | 22 Apr 2013 | 6,286.60 | 6,342.00 | 6,259.00 | 6,280.60 | 605,846,000 | 6,280.60 | | 19 Apr 2013 | 6,243.70 | 6,288.70 | 6,243.70 | 6,286.60 | 694,202,800 | 6,286.60 | | 18 Apr 2013 | 6,244.20 | 6,277.80 | 6,225.90 | 6,243.70 | 670,060,000 | 6,243.70 | | 17 Apr 2013 | 6,304.60 | 6,334.40 | 6,225.20 | 6,244.20 | 739,341,600 | 6,244.20 | | 16 Apr 2013 | 6,343.60 | 6,343.60 | 6,297.50 | 6,304.60 | 609,897,600 | 6,304.60 | | 15 Apr 2013 | 6,384.40 | 6,384.40 | 6,300.10 | 6,343.60 | 576,452,000 | 6,343.60 | | 12 Apr 2013 | 6,416.10 | 6,416.10 | 6,368.20 | 6,384.40 | 521,445,600 | 6,384.40 | | 11 Apr 2013 | 6,387.40 | 6,423.60 | 6,377.50 | 6,416.10 | 557,354,800 | 6,416.10 | | 10 Apr 2013 | 6,313.20 | 6,405.20 | 6,313.20 | 6,387.40 | 678,612,600 | 6,387.40 | | 9 Apr 2013 | 6,276.90 | 6,326.50 | 6,276.90 | 6,313.20 | 613,730,800 | 6,313.20 | | 8 Apr 2013 | 6,249.80 | 6,289.60 | 6,249.80 | 6,276.90 | 650,412,400 | 6,276.90 | | 5 Apr 2013 | 6,344.10 | 6,346.80 | 6,214.40 | 6,249.80 | 668,684,000 | 6,249.80 | | 4 Apr 2013 | 6,420.30 | 6,426.40 | 6,341.40 | 6,344.10 | 680,161,200 | 6,344.10 | | 3 Apr 2013 | 6,490.70 | 6,491.80 | 6,416.70 | 6,420.30 | 676,902,200 | 6,420.30 | | 2 Apr 2013 | 6,411.70 | 6,501.80 | 6,408.80 | 6,490.70 | 913,557,400 | 6,490.70 | | 28 Mar 2013 | 6,387.60 | 6,447.90 | 6,382.00 | 6,411.70 | 731,707,000 | 6,411.70 | | 27 Mar 2013 | 6,399.40 | 6,420.90 | 6,344.20 | 6,387.60 | 758,411,800 | 6,387.60 | | 26 Mar 2013 | 6,378.40 | 6,404.50 | 6,369.60 | 6,399.40 | 650,709,400 | 6,399.40 | | 25 Mar 2013 | 6,392.80 | 6,458.50 | 6,366.60 | 6,378.40 | 768,531,800 | 6,378.40 | | 22 Mar 2013 | 6,388.50 | 6,426.50 | 6,374.50 | 6,392.80 | 770,408,600 | 6,392.80 | | 21 Mar 2013 | 6,432.70 | 6,435.60 | 6,364.00 | 6,388.50 | 641,944,200 | 6,388.50 | | 20 Mar 2013 | 6,441.30 | 6,475.60 | 6,421.30 | 6,432.70 | 732,609,800 | 6,432.70 | | 19 Mar 2013 | 6,457.90 | 6,474.60 | 6,414.50 | 6,441.30 | 679,522,800 | 6,441.30 | | 18 Mar 2013 | 6,489.60 | 6,489.60 | 6,386.20 | 6,457.90 | 789,985,800 | 6,457.90 | | 15 Mar 2013 | 6,529.40 | 6,533.80 | 6,470.10 | 6,489.60 | 1,262,249,300 | 6,489.60 | | 14 Mar 2013 | 6,481.50 | 6,532.60 | 6,478.50 | 6,529.40 | 792,751,600 | 6,529.40 | |
* Close price adjusted for dividends and splits. |
|
0.40%
Download to Spreadsheet