Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2016 | 2,168.90 | 2,172.67 | 2,145.20 | 2,151.13 | 2,151.13 | 4,249,220,000 |
Sep 28, 2016 | 2,161.85 | 2,172.40 | 2,151.79 | 2,171.37 | 2,171.37 | 3,891,460,000 |
Sep 27, 2016 | 2,146.04 | 2,161.13 | 2,141.55 | 2,159.93 | 2,159.93 | 3,437,770,000 |
Sep 26, 2016 | 2,158.54 | 2,158.54 | 2,145.04 | 2,146.10 | 2,146.10 | 3,216,170,000 |
Sep 23, 2016 | 2,173.29 | 2,173.75 | 2,163.97 | 2,164.69 | 2,164.69 | 3,317,190,000 |
Sep 22, 2016 | 2,170.94 | 2,179.99 | 2,170.94 | 2,177.18 | 2,177.18 | 3,552,830,000 |
Sep 21, 2016 | 2,144.58 | 2,165.11 | 2,139.57 | 2,163.12 | 2,163.12 | 3,712,090,000 |
Sep 20, 2016 | 2,145.94 | 2,150.80 | 2,139.17 | 2,139.76 | 2,139.76 | 3,140,730,000 |
Sep 19, 2016 | 2,143.99 | 2,153.61 | 2,135.91 | 2,139.12 | 2,139.12 | 3,163,000,000 |
Sep 16, 2016 | 2,146.48 | 2,146.48 | 2,131.20 | 2,139.16 | 2,139.16 | 5,014,360,000 |
Sep 15, 2016 | 2,125.36 | 2,151.31 | 2,122.36 | 2,147.26 | 2,147.26 | 3,373,720,000 |
Sep 14, 2016 | 2,127.86 | 2,141.33 | 2,119.90 | 2,125.77 | 2,125.77 | 3,664,100,000 |
Sep 13, 2016 | 2,150.47 | 2,150.47 | 2,120.27 | 2,127.02 | 2,127.02 | 4,141,670,000 |
Sep 12, 2016 | 2,120.86 | 2,163.30 | 2,119.12 | 2,159.04 | 2,159.04 | 4,010,480,000 |
Sep 09, 2016 | 2,169.08 | 2,169.08 | 2,127.81 | 2,127.81 | 2,127.81 | 4,233,960,000 |
Sep 08, 2016 | 2,182.76 | 2,184.94 | 2,177.49 | 2,181.30 | 2,181.30 | 3,727,840,000 |
Sep 07, 2016 | 2,185.17 | 2,187.87 | 2,179.07 | 2,186.16 | 2,186.16 | 3,319,420,000 |
Sep 06, 2016 | 2,181.61 | 2,186.57 | 2,175.10 | 2,186.48 | 2,186.48 | 3,447,650,000 |
Sep 02, 2016 | 2,177.49 | 2,184.87 | 2,173.59 | 2,179.98 | 2,179.98 | 3,091,120,000 |
Sep 01, 2016 | 2,171.33 | 2,173.56 | 2,157.09 | 2,170.86 | 2,170.86 | 3,392,120,000 |
Aug 31, 2016 | 2,173.56 | 2,173.79 | 2,161.35 | 2,170.95 | 2,170.95 | 3,766,390,000 |
Aug 30, 2016 | 2,179.45 | 2,182.27 | 2,170.41 | 2,176.12 | 2,176.12 | 3,006,800,000 |
Aug 29, 2016 | 2,170.19 | 2,183.48 | 2,170.19 | 2,180.38 | 2,180.38 | 2,654,780,000 |
Aug 26, 2016 | 2,175.10 | 2,187.94 | 2,160.39 | 2,169.04 | 2,169.04 | 3,342,340,000 |
Aug 25, 2016 | 2,173.29 | 2,179.00 | 2,169.74 | 2,172.47 | 2,172.47 | 2,969,310,000 |
Aug 24, 2016 | 2,185.09 | 2,186.66 | 2,171.25 | 2,175.44 | 2,175.44 | 3,148,280,000 |
Aug 23, 2016 | 2,187.81 | 2,193.42 | 2,186.80 | 2,186.90 | 2,186.90 | 3,041,490,000 |
Aug 22, 2016 | 2,181.58 | 2,185.15 | 2,175.96 | 2,182.64 | 2,182.64 | 2,777,550,000 |
Aug 19, 2016 | 2,184.24 | 2,185.00 | 2,175.13 | 2,183.87 | 2,183.87 | 3,084,800,000 |
Aug 18, 2016 | 2,181.90 | 2,187.03 | 2,180.46 | 2,187.02 | 2,187.02 | 3,300,570,000 |
Aug 17, 2016 | 2,177.84 | 2,183.08 | 2,168.50 | 2,182.22 | 2,182.22 | 3,388,910,000 |
Aug 16, 2016 | 2,186.24 | 2,186.24 | 2,178.14 | 2,178.15 | 2,178.15 | 3,196,400,000 |
Aug 15, 2016 | 2,186.08 | 2,193.81 | 2,186.08 | 2,190.15 | 2,190.15 | 3,078,530,000 |
Aug 12, 2016 | 2,183.74 | 2,186.28 | 2,179.42 | 2,184.05 | 2,184.05 | 3,000,660,000 |
Aug 11, 2016 | 2,177.97 | 2,188.45 | 2,177.97 | 2,185.79 | 2,185.79 | 3,423,160,000 |
Aug 10, 2016 | 2,182.81 | 2,183.41 | 2,172.00 | 2,175.49 | 2,175.49 | 3,254,950,000 |
Aug 09, 2016 | 2,182.24 | 2,187.66 | 2,178.61 | 2,181.74 | 2,181.74 | 3,334,300,000 |
Aug 08, 2016 | 2,183.76 | 2,185.44 | 2,177.85 | 2,180.89 | 2,180.89 | 3,327,550,000 |
Aug 05, 2016 | 2,168.79 | 2,182.87 | 2,168.79 | 2,182.87 | 2,182.87 | 3,663,070,000 |
Aug 04, 2016 | 2,163.51 | 2,168.19 | 2,159.07 | 2,164.25 | 2,164.25 | 3,709,200,000 |
Aug 03, 2016 | 2,156.81 | 2,163.79 | 2,152.56 | 2,163.79 | 2,163.79 | 3,786,530,000 |
Aug 02, 2016 | 2,169.94 | 2,170.20 | 2,147.58 | 2,157.03 | 2,157.03 | 3,848,750,000 |
Aug 01, 2016 | 2,173.15 | 2,178.29 | 2,166.21 | 2,170.84 | 2,170.84 | 3,505,990,000 |
Jul 29, 2016 | 2,168.83 | 2,177.09 | 2,163.49 | 2,173.60 | 2,173.60 | 4,038,840,000 |
Jul 28, 2016 | 2,166.05 | 2,172.85 | 2,159.74 | 2,170.06 | 2,170.06 | 3,664,240,000 |
Jul 27, 2016 | 2,169.81 | 2,174.98 | 2,159.07 | 2,166.58 | 2,166.58 | 3,995,500,000 |
Jul 26, 2016 | 2,168.97 | 2,173.54 | 2,160.18 | 2,169.18 | 2,169.18 | 3,442,350,000 |
Jul 25, 2016 | 2,173.71 | 2,173.71 | 2,161.95 | 2,168.48 | 2,168.48 | 3,057,240,000 |
Jul 22, 2016 | 2,166.47 | 2,175.11 | 2,163.24 | 2,175.03 | 2,175.03 | 3,023,280,000 |
Jul 21, 2016 | 2,172.91 | 2,174.56 | 2,159.75 | 2,165.17 | 2,165.17 | 3,438,900,000 |
Jul 20, 2016 | 2,166.10 | 2,175.63 | 2,164.89 | 2,173.02 | 2,173.02 | 3,211,860,000 |
Jul 19, 2016 | 2,163.79 | 2,164.63 | 2,159.01 | 2,163.78 | 2,163.78 | 2,968,340,000 |
Jul 18, 2016 | 2,162.04 | 2,168.35 | 2,159.63 | 2,166.89 | 2,166.89 | 3,009,310,000 |
Jul 15, 2016 | 2,165.13 | 2,169.05 | 2,155.79 | 2,161.74 | 2,161.74 | 3,122,600,000 |
Jul 14, 2016 | 2,157.88 | 2,168.99 | 2,157.88 | 2,163.75 | 2,163.75 | 3,465,610,000 |
Jul 13, 2016 | 2,153.81 | 2,156.45 | 2,146.21 | 2,152.43 | 2,152.43 | 3,502,320,000 |
Jul 12, 2016 | 2,139.50 | 2,155.40 | 2,139.50 | 2,152.14 | 2,152.14 | 4,097,820,000 |
Jul 11, 2016 | 2,131.72 | 2,143.16 | 2,131.72 | 2,137.16 | 2,137.16 | 3,253,340,000 |
Jul 08, 2016 | 2,106.97 | 2,131.71 | 2,106.97 | 2,129.90 | 2,129.90 | 3,607,500,000 |
Jul 07, 2016 | 2,100.42 | 2,109.08 | 2,089.39 | 2,097.90 | 2,097.90 | 3,604,550,000 |
Jul 06, 2016 | 2,084.43 | 2,100.72 | 2,074.02 | 2,099.73 | 2,099.73 | 3,909,380,000 |
Jul 05, 2016 | 2,095.05 | 2,095.05 | 2,080.86 | 2,088.55 | 2,088.55 | 3,658,380,000 |
Jul 01, 2016 | 2,099.34 | 2,108.71 | 2,097.90 | 2,102.95 | 2,102.95 | 3,458,890,000 |
Jun 30, 2016 | 2,073.17 | 2,098.94 | 2,070.00 | 2,098.86 | 2,098.86 | 4,622,820,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |