Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2017 | 20,645.07 | 20,757.89 | 20,618.62 | 20,656.58 | 20,656.58 | 280,050,000 |
Mar 22, 2017 | 20,640.42 | 20,686.21 | 20,578.95 | 20,661.30 | 20,661.30 | 325,090,000 |
Mar 21, 2017 | 20,956.33 | 20,970.04 | 20,653.26 | 20,668.01 | 20,668.01 | 369,320,000 |
Mar 20, 2017 | 20,916.27 | 20,955.45 | 20,885.70 | 20,905.86 | 20,905.86 | 253,610,000 |
Mar 17, 2017 | 20,965.37 | 20,980.51 | 20,911.07 | 20,914.62 | 20,914.62 | 535,280,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |