| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2017 | 2,380.92 | 2,383.89 | 2,375.39 | 2,383.12 | 2,383.12 | 3,555,260,000 |
| Mar 02, 2017 | 2,394.75 | 2,394.75 | 2,380.17 | 2,381.92 | 2,381.92 | 3,821,320,000 |
| Mar 01, 2017 | 2,380.13 | 2,400.98 | 2,380.13 | 2,395.96 | 2,395.96 | 4,345,180,000 |
| Feb 28, 2017 | 2,366.08 | 2,367.79 | 2,358.96 | 2,363.64 | 2,363.64 | 4,210,140,000 |
| Feb 27, 2017 | 2,365.23 | 2,371.54 | 2,361.87 | 2,369.75 | 2,369.75 | 3,582,610,000 |
| Feb 24, 2017 | 2,355.73 | 2,367.34 | 2,352.87 | 2,367.34 | 2,367.34 | 3,831,570,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||