Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 09, 2017 | 20,864.32 | 20,900.57 | 20,777.16 | 20,858.19 | 20,858.19 | 275,960,000 |
Mar 08, 2017 | 20,940.44 | 20,951.44 | 20,835.58 | 20,855.73 | 20,855.73 | 296,780,000 |
Mar 07, 2017 | 20,934.89 | 20,970.54 | 20,901.26 | 20,924.76 | 20,924.76 | 274,630,000 |
Mar 06, 2017 | 20,955.71 | 20,986.43 | 20,912.11 | 20,954.34 | 20,954.34 | 266,620,000 |
Mar 03, 2017 | 21,008.75 | 21,039.96 | 20,953.86 | 21,005.71 | 21,005.71 | 254,420,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |