| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2017 | 2,269.96 | 2,276.96 | 2,265.01 | 2,271.31 | 2,271.31 | 3,524,970,000 |
| Jan 19, 2017 | 2,271.90 | 2,274.33 | 2,258.41 | 2,263.69 | 2,263.69 | 3,165,970,000 |
| Jan 18, 2017 | 2,269.14 | 2,272.01 | 2,263.35 | 2,271.89 | 2,271.89 | 3,315,250,000 |
| Jan 17, 2017 | 2,269.14 | 2,272.08 | 2,262.81 | 2,267.89 | 2,267.89 | 3,584,990,000 |
| Jan 13, 2017 | 2,272.74 | 2,278.68 | 2,271.51 | 2,274.64 | 2,274.64 | 3,081,270,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||