| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 2,251.61 | 2,253.58 | 2,233.62 | 2,238.83 | 2,238.83 | 2,670,900,000 |
| Dec 29, 2016 | 2,249.50 | 2,254.51 | 2,244.56 | 2,249.26 | 2,249.26 | 2,336,370,000 |
| Dec 28, 2016 | 2,270.23 | 2,271.31 | 2,249.11 | 2,249.92 | 2,249.92 | 2,392,360,000 |
| Dec 27, 2016 | 2,266.23 | 2,273.82 | 2,266.15 | 2,268.88 | 2,268.88 | 1,987,080,000 |
| Dec 23, 2016 | 2,260.25 | 2,263.79 | 2,258.84 | 2,263.79 | 2,263.79 | 2,020,550,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||