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