Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 10, 2017 | 2,312.27 | 2,319.23 | 2,311.10 | 2,316.10 | 2,316.10 | 3,496,600,000 |
Feb 09, 2017 | 2,296.70 | 2,311.08 | 2,296.61 | 2,307.87 | 2,307.87 | 3,681,600,000 |
Feb 08, 2017 | 2,289.55 | 2,295.91 | 2,285.38 | 2,294.67 | 2,294.67 | 3,611,950,000 |
Feb 07, 2017 | 2,295.87 | 2,299.40 | 2,290.16 | 2,293.08 | 2,293.08 | 3,452,460,000 |
Feb 06, 2017 | 2,294.28 | 2,296.18 | 2,288.57 | 2,292.56 | 2,292.56 | 3,112,390,000 |
Feb 03, 2017 | 2,288.54 | 2,298.31 | 2,287.88 | 2,297.42 | 2,297.42 | 3,605,970,000 |
Feb 02, 2017 | 2,276.69 | 2,283.97 | 2,271.65 | 2,280.85 | 2,280.85 | 3,809,760,000 |
Feb 01, 2017 | 2,285.59 | 2,289.14 | 2,272.44 | 2,279.55 | 2,279.55 | 3,919,190,000 |
Jan 31, 2017 | 2,274.02 | 2,279.09 | 2,267.21 | 2,278.87 | 2,278.87 | 4,089,730,000 |
Jan 30, 2017 | 2,286.01 | 2,286.01 | 2,268.04 | 2,280.90 | 2,280.90 | 3,595,040,000 |
Jan 27, 2017 | 2,299.02 | 2,299.02 | 2,291.62 | 2,294.69 | 2,294.69 | 3,137,420,000 |
Jan 26, 2017 | 2,298.63 | 2,300.99 | 2,294.08 | 2,296.68 | 2,296.68 | 3,611,510,000 |
Jan 25, 2017 | 2,288.88 | 2,299.55 | 2,288.88 | 2,298.37 | 2,298.37 | 3,849,340,000 |
Jan 24, 2017 | 2,267.88 | 2,284.63 | 2,266.68 | 2,280.07 | 2,280.07 | 3,816,950,000 |
Jan 23, 2017 | 2,267.78 | 2,271.78 | 2,257.02 | 2,265.20 | 2,265.20 | 3,155,240,000 |
Jan 20, 2017 | 2,269.96 | 2,276.96 | 2,265.01 | 2,271.31 | 2,271.31 | 3,536,850,000 |
Jan 19, 2017 | 2,271.90 | 2,274.33 | 2,258.41 | 2,263.69 | 2,263.69 | 3,168,390,000 |
Jan 18, 2017 | 2,269.14 | 2,272.01 | 2,263.35 | 2,271.89 | 2,271.89 | 3,317,670,000 |
Jan 17, 2017 | 2,269.14 | 2,272.08 | 2,262.81 | 2,267.89 | 2,267.89 | 3,586,950,000 |
Jan 13, 2017 | 2,272.74 | 2,278.68 | 2,271.51 | 2,274.64 | 2,274.64 | 3,090,680,000 |
Jan 12, 2017 | 2,271.14 | 2,271.78 | 2,254.25 | 2,270.44 | 2,270.44 | 3,466,220,000 |
Jan 11, 2017 | 2,268.60 | 2,275.32 | 2,260.83 | 2,275.32 | 2,275.32 | 3,625,080,000 |
Jan 10, 2017 | 2,269.72 | 2,279.27 | 2,265.27 | 2,268.90 | 2,268.90 | 3,640,560,000 |
Jan 09, 2017 | 2,273.59 | 2,275.49 | 2,268.90 | 2,268.90 | 2,268.90 | 3,219,730,000 |
Jan 06, 2017 | 2,271.14 | 2,282.10 | 2,264.06 | 2,276.98 | 2,276.98 | 3,342,080,000 |
Jan 05, 2017 | 2,268.18 | 2,271.50 | 2,260.45 | 2,269.00 | 2,269.00 | 3,785,080,000 |
Jan 04, 2017 | 2,261.60 | 2,272.82 | 2,261.60 | 2,270.75 | 2,270.75 | 3,768,890,000 |
Jan 03, 2017 | 2,251.57 | 2,263.88 | 2,245.13 | 2,257.83 | 2,257.83 | 3,773,010,000 |
Dec 30, 2016 | 2,251.61 | 2,253.58 | 2,233.62 | 2,238.83 | 2,238.83 | 2,671,550,000 |
Dec 29, 2016 | 2,249.50 | 2,254.51 | 2,244.56 | 2,249.26 | 2,249.26 | 2,338,700,000 |
Dec 28, 2016 | 2,270.23 | 2,271.31 | 2,249.11 | 2,249.92 | 2,249.92 | 2,402,750,000 |
Dec 27, 2016 | 2,266.23 | 2,273.82 | 2,266.15 | 2,268.88 | 2,268.88 | 1,989,730,000 |
Dec 23, 2016 | 2,260.25 | 2,263.79 | 2,258.84 | 2,263.79 | 2,263.79 | 2,021,230,000 |
Dec 22, 2016 | 2,262.93 | 2,263.18 | 2,256.08 | 2,260.96 | 2,260.96 | 2,880,670,000 |
Dec 21, 2016 | 2,270.54 | 2,271.23 | 2,265.15 | 2,265.18 | 2,265.18 | 2,854,880,000 |
Dec 20, 2016 | 2,266.50 | 2,272.56 | 2,266.14 | 2,270.76 | 2,270.76 | 3,306,250,000 |
Dec 19, 2016 | 2,259.24 | 2,267.47 | 2,258.21 | 2,262.53 | 2,262.53 | 3,252,840,000 |
Dec 16, 2016 | 2,266.81 | 2,268.05 | 2,254.24 | 2,258.07 | 2,258.07 | 5,928,980,000 |
Dec 15, 2016 | 2,253.77 | 2,272.12 | 2,253.77 | 2,262.03 | 2,262.03 | 4,173,360,000 |
Dec 14, 2016 | 2,268.35 | 2,276.20 | 2,248.44 | 2,253.28 | 2,253.28 | 4,409,670,000 |
Dec 13, 2016 | 2,263.32 | 2,277.53 | 2,263.32 | 2,271.72 | 2,271.72 | 3,875,630,000 |
Dec 12, 2016 | 2,258.83 | 2,264.03 | 2,252.37 | 2,256.96 | 2,256.96 | 4,038,850,000 |
Dec 09, 2016 | 2,249.73 | 2,259.80 | 2,249.23 | 2,259.53 | 2,259.53 | 3,886,460,000 |
Dec 08, 2016 | 2,241.13 | 2,251.69 | 2,237.57 | 2,246.19 | 2,246.19 | 4,203,270,000 |
Dec 07, 2016 | 2,210.72 | 2,241.63 | 2,208.93 | 2,241.35 | 2,241.35 | 4,504,070,000 |
Dec 06, 2016 | 2,207.26 | 2,212.78 | 2,202.21 | 2,212.23 | 2,212.23 | 3,857,290,000 |
Dec 05, 2016 | 2,200.65 | 2,209.42 | 2,199.97 | 2,204.71 | 2,204.71 | 3,898,530,000 |
Dec 02, 2016 | 2,191.12 | 2,197.95 | 2,188.37 | 2,191.95 | 2,191.95 | 3,782,370,000 |
Dec 01, 2016 | 2,200.17 | 2,202.60 | 2,187.44 | 2,191.08 | 2,191.08 | 5,067,470,000 |
Nov 30, 2016 | 2,204.97 | 2,214.10 | 2,198.81 | 2,198.81 | 2,198.81 | 5,538,400,000 |
Nov 29, 2016 | 2,200.76 | 2,210.46 | 2,198.15 | 2,204.66 | 2,204.66 | 3,709,190,000 |
Nov 28, 2016 | 2,210.21 | 2,211.14 | 2,200.36 | 2,201.72 | 2,201.72 | 3,515,100,000 |
Nov 25, 2016 | 2,206.27 | 2,213.35 | 2,206.27 | 2,213.35 | 2,213.35 | 1,584,590,000 |
Nov 23, 2016 | 2,198.55 | 2,204.72 | 2,194.51 | 2,204.72 | 2,204.72 | 3,419,850,000 |
Nov 22, 2016 | 2,201.56 | 2,204.80 | 2,194.51 | 2,202.94 | 2,202.94 | 3,960,520,000 |
Nov 21, 2016 | 2,186.43 | 2,198.70 | 2,186.43 | 2,198.18 | 2,198.18 | 3,611,500,000 |
Nov 18, 2016 | 2,186.85 | 2,189.89 | 2,180.38 | 2,181.90 | 2,181.90 | 3,580,900,000 |
Nov 17, 2016 | 2,178.61 | 2,188.06 | 2,176.65 | 2,187.12 | 2,187.12 | 3,811,730,000 |
Nov 16, 2016 | 2,177.53 | 2,179.22 | 2,172.20 | 2,176.94 | 2,176.94 | 3,847,900,000 |
Nov 15, 2016 | 2,168.29 | 2,180.84 | 2,166.38 | 2,180.39 | 2,180.39 | 4,548,110,000 |
Nov 14, 2016 | 2,165.64 | 2,171.36 | 2,156.08 | 2,164.20 | 2,164.20 | 5,373,670,000 |
Nov 11, 2016 | 2,162.71 | 2,165.92 | 2,152.49 | 2,164.45 | 2,164.45 | 4,993,990,000 |
Nov 10, 2016 | 2,167.49 | 2,182.30 | 2,151.17 | 2,167.48 | 2,167.48 | 6,458,450,000 |
Nov 09, 2016 | 2,131.56 | 2,170.10 | 2,125.35 | 2,163.26 | 2,163.26 | 6,267,590,000 |
Nov 08, 2016 | 2,129.92 | 2,146.87 | 2,123.56 | 2,139.56 | 2,139.56 | 3,921,850,000 |
Nov 07, 2016 | 2,100.59 | 2,132.00 | 2,100.59 | 2,131.52 | 2,131.52 | 3,739,720,000 |
Nov 04, 2016 | 2,083.79 | 2,099.07 | 2,083.79 | 2,085.18 | 2,085.18 | 3,841,910,000 |
Nov 03, 2016 | 2,098.80 | 2,102.56 | 2,085.23 | 2,088.66 | 2,088.66 | 3,892,100,000 |
Nov 02, 2016 | 2,109.43 | 2,111.76 | 2,094.00 | 2,097.94 | 2,097.94 | 4,289,120,000 |
Nov 01, 2016 | 2,128.68 | 2,131.45 | 2,097.85 | 2,111.72 | 2,111.72 | 4,539,190,000 |
Oct 31, 2016 | 2,129.78 | 2,133.25 | 2,125.53 | 2,126.15 | 2,126.15 | 3,926,560,000 |
Oct 28, 2016 | 2,132.23 | 2,140.72 | 2,119.36 | 2,126.41 | 2,126.41 | 4,028,270,000 |
Oct 27, 2016 | 2,144.06 | 2,147.13 | 2,132.52 | 2,133.04 | 2,133.04 | 4,209,400,000 |
Oct 26, 2016 | 2,136.97 | 2,145.73 | 2,131.59 | 2,139.43 | 2,139.43 | 3,778,120,000 |
Oct 25, 2016 | 2,149.72 | 2,151.44 | 2,141.93 | 2,143.16 | 2,143.16 | 3,756,200,000 |
Oct 24, 2016 | 2,148.50 | 2,154.79 | 2,146.91 | 2,151.33 | 2,151.33 | 3,359,950,000 |
Oct 21, 2016 | 2,139.43 | 2,142.63 | 2,130.09 | 2,141.16 | 2,141.16 | 3,456,390,000 |
Oct 20, 2016 | 2,142.51 | 2,147.18 | 2,133.44 | 2,141.34 | 2,141.34 | 3,339,320,000 |
Oct 19, 2016 | 2,140.81 | 2,148.44 | 2,138.15 | 2,144.29 | 2,144.29 | 3,364,990,000 |
Oct 18, 2016 | 2,138.31 | 2,144.38 | 2,135.49 | 2,139.60 | 2,139.60 | 3,172,940,000 |
Oct 17, 2016 | 2,132.95 | 2,135.61 | 2,124.43 | 2,126.50 | 2,126.50 | 2,832,440,000 |
Oct 14, 2016 | 2,139.68 | 2,149.19 | 2,132.98 | 2,132.98 | 2,132.98 | 3,187,910,000 |
Oct 13, 2016 | 2,130.26 | 2,138.19 | 2,114.72 | 2,132.55 | 2,132.55 | 3,538,030,000 |
Oct 12, 2016 | 2,137.67 | 2,145.36 | 2,132.77 | 2,139.18 | 2,139.18 | 2,959,510,000 |
Oct 11, 2016 | 2,161.35 | 2,161.56 | 2,128.84 | 2,136.73 | 2,136.73 | 3,393,060,000 |
Oct 10, 2016 | 2,160.39 | 2,169.60 | 2,160.39 | 2,163.66 | 2,163.66 | 2,881,970,000 |
Oct 07, 2016 | 2,164.19 | 2,165.86 | 2,144.85 | 2,153.74 | 2,153.74 | 3,578,770,000 |
Oct 06, 2016 | 2,158.22 | 2,162.93 | 2,150.28 | 2,160.77 | 2,160.77 | 3,438,040,000 |
Oct 05, 2016 | 2,155.15 | 2,163.95 | 2,155.15 | 2,159.73 | 2,159.73 | 3,883,710,000 |
Oct 04, 2016 | 2,163.37 | 2,165.46 | 2,144.01 | 2,150.49 | 2,150.49 | 3,716,100,000 |
Oct 03, 2016 | 2,164.33 | 2,164.41 | 2,154.77 | 2,161.20 | 2,161.20 | 3,113,850,000 |
Sep 30, 2016 | 2,156.51 | 2,175.30 | 2,156.51 | 2,168.27 | 2,168.27 | 4,158,800,000 |
Sep 29, 2016 | 2,168.90 | 2,172.67 | 2,145.20 | 2,151.13 | 2,151.13 | 4,215,620,000 |
Sep 28, 2016 | 2,161.85 | 2,172.40 | 2,151.79 | 2,171.37 | 2,171.37 | 3,860,390,000 |
Sep 27, 2016 | 2,146.04 | 2,161.13 | 2,141.55 | 2,159.93 | 2,159.93 | 3,414,090,000 |
Sep 26, 2016 | 2,158.54 | 2,158.54 | 2,145.04 | 2,146.10 | 2,146.10 | 3,199,910,000 |
Sep 23, 2016 | 2,173.29 | 2,173.75 | 2,163.97 | 2,164.69 | 2,164.69 | 3,289,860,000 |
Sep 22, 2016 | 2,170.94 | 2,179.99 | 2,170.94 | 2,177.18 | 2,177.18 | 3,523,860,000 |
Sep 21, 2016 | 2,144.58 | 2,165.11 | 2,139.57 | 2,163.12 | 2,163.12 | 3,685,450,000 |
Sep 20, 2016 | 2,145.94 | 2,150.80 | 2,139.17 | 2,139.76 | 2,139.76 | 3,117,380,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |