| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||