| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2017 | 2,350.42 | 2,356.22 | 2,335.74 | 2,343.98 | 2,343.98 | 2,975,130,000 |
| Mar 23, 2017 | 2,345.97 | 2,358.92 | 2,342.13 | 2,345.96 | 2,345.96 | 3,260,600,000 |
| Mar 22, 2017 | 2,343.00 | 2,351.81 | 2,336.45 | 2,348.45 | 2,348.45 | 3,572,730,000 |
| Mar 21, 2017 | 2,379.32 | 2,381.93 | 2,341.90 | 2,344.02 | 2,344.02 | 4,265,590,000 |
| Mar 20, 2017 | 2,378.24 | 2,379.55 | 2,369.66 | 2,373.47 | 2,373.47 | 3,054,930,000 |
| Mar 17, 2017 | 2,383.71 | 2,385.71 | 2,377.64 | 2,378.25 | 2,378.25 | 5,178,040,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||