Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |