Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2017 | 19,858.34 | 19,922.75 | 19,831.09 | 19,884.91 | 19,884.91 | 347,220,000 |
Feb 01, 2017 | 19,923.81 | 19,967.73 | 19,845.99 | 19,890.94 | 19,890.94 | 426,670,000 |
Jan 31, 2017 | 19,913.16 | 19,918.17 | 19,784.77 | 19,864.09 | 19,864.09 | 373,750,000 |
Jan 30, 2017 | 20,028.62 | 20,028.62 | 19,870.39 | 19,971.13 | 19,971.13 | 317,280,000 |
Jan 27, 2017 | 20,103.36 | 20,115.97 | 20,072.64 | 20,093.78 | 20,093.78 | 343,130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |