Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2017 | 2,394.75 | 2,394.75 | 2,380.17 | 2,381.92 | 2,381.92 | 3,824,030,000 |
Mar 01, 2017 | 2,380.13 | 2,400.98 | 2,380.13 | 2,395.96 | 2,395.96 | 4,347,630,000 |
Feb 28, 2017 | 2,366.08 | 2,367.79 | 2,358.96 | 2,363.64 | 2,363.64 | 4,212,460,000 |
Feb 27, 2017 | 2,365.23 | 2,371.54 | 2,361.87 | 2,369.75 | 2,369.75 | 3,584,680,000 |
Feb 24, 2017 | 2,355.73 | 2,367.34 | 2,352.87 | 2,367.34 | 2,367.34 | 3,832,410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |