| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2016 | 2,139.68 | 2,149.19 | 2,132.98 | 2,132.98 | 2,132.98 | 3,228,150,000 |
| Oct 13, 2016 | 2,130.26 | 2,138.19 | 2,114.72 | 2,132.55 | 2,132.55 | 3,580,450,000 |
| Oct 12, 2016 | 2,137.67 | 2,145.36 | 2,132.77 | 2,139.18 | 2,139.18 | 2,977,100,000 |
| Oct 11, 2016 | 2,161.35 | 2,161.56 | 2,128.84 | 2,136.73 | 2,136.73 | 3,438,270,000 |
| Oct 10, 2016 | 2,160.39 | 2,169.60 | 2,160.39 | 2,163.66 | 2,163.66 | 2,916,550,000 |
| Oct 07, 2016 | 2,164.19 | 2,165.86 | 2,144.85 | 2,153.74 | 2,153.74 | 3,619,890,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||