| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2016 | 2,162.71 | 2,165.92 | 2,152.49 | 2,164.45 | 2,164.45 | 4,988,050,000 |
| Nov 10, 2016 | 2,167.49 | 2,182.30 | 2,151.17 | 2,167.48 | 2,167.48 | 6,451,640,000 |
| Nov 09, 2016 | 2,131.56 | 2,170.10 | 2,125.35 | 2,163.26 | 2,163.26 | 6,264,150,000 |
| Nov 08, 2016 | 2,129.92 | 2,146.87 | 2,123.56 | 2,139.56 | 2,139.56 | 3,916,930,000 |
| Nov 07, 2016 | 2,100.59 | 2,132.00 | 2,100.59 | 2,131.52 | 2,131.52 | 3,736,060,000 |
| Nov 04, 2016 | 2,083.79 | 2,099.07 | 2,083.79 | 2,085.18 | 2,085.18 | 3,837,860,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||