Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 11, 2015 | 16,330.40 | 16,434.76 | 16,244.65 | 16,433.09 | 16,433.09 | 104,630,000 |
Sep 10, 2015 | 16,252.57 | 16,441.94 | 16,212.08 | 16,330.40 | 16,330.40 | 122,690,000 |
Sep 09, 2015 | 16,505.04 | 16,664.65 | 16,220.10 | 16,253.57 | 16,253.57 | 118,790,000 |
Sep 08, 2015 | 16,109.93 | 16,503.41 | 16,109.93 | 16,492.68 | 16,492.68 | 123,870,000 |
Sep 04, 2015 | 16,371.76 | 16,371.76 | 16,026.61 | 16,102.38 | 16,102.38 | 127,270,000 |
Sep 03, 2015 | 16,364.34 | 16,550.07 | 16,317.31 | 16,374.76 | 16,374.76 | 109,730,000 |
Sep 02, 2015 | 16,058.35 | 16,352.58 | 16,058.35 | 16,351.38 | 16,351.38 | 133,480,000 |
Sep 01, 2015 | 16,528.03 | 16,528.03 | 15,979.95 | 16,058.35 | 16,058.35 | 171,390,000 |
Aug 31, 2015 | 16,632.02 | 16,632.02 | 16,444.05 | 16,528.03 | 16,528.03 | 141,440,000 |
Aug 28, 2015 | 16,649.42 | 16,669.97 | 16,535.18 | 16,643.01 | 16,643.01 | 131,790,000 |
Aug 27, 2015 | 16,285.51 | 16,666.69 | 16,285.51 | 16,654.77 | 16,654.77 | 171,980,000 |
Aug 26, 2015 | 15,676.26 | 16,303.75 | 15,676.26 | 16,285.51 | 16,285.51 | 208,420,000 |
Aug 25, 2015 | 15,882.27 | 16,312.94 | 15,651.24 | 15,666.44 | 15,666.44 | 213,220,000 |
Aug 24, 2015 | 16,459.75 | 16,459.75 | 15,370.33 | 15,871.35 | 15,871.35 | 293,920,000 |
Aug 21, 2015 | 16,990.69 | 16,990.69 | 16,459.55 | 16,459.75 | 16,459.75 | 225,170,000 |
Aug 20, 2015 | 17,345.32 | 17,345.32 | 16,990.69 | 16,990.69 | 16,990.69 | 128,530,000 |
Aug 19, 2015 | 17,508.74 | 17,517.19 | 17,282.42 | 17,348.73 | 17,348.73 | 104,720,000 |
Aug 18, 2015 | 17,537.30 | 17,568.40 | 17,486.42 | 17,511.34 | 17,511.34 | 79,900,000 |
Aug 17, 2015 | 17,472.66 | 17,551.40 | 17,341.72 | 17,545.18 | 17,545.18 | 73,380,000 |
Aug 14, 2015 | 17,410.12 | 17,492.90 | 17,394.06 | 17,477.40 | 17,477.40 | 82,120,000 |
Aug 13, 2015 | 17,401.64 | 17,481.78 | 17,341.34 | 17,408.25 | 17,408.25 | 88,550,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |