| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 15, 2016 | 5,041.19 | 5,044.81 | 5,018.52 | 5,029.59 | 5,029.59 | 1,610,300,000 |
| Jul 14, 2016 | 5,041.95 | 5,045.18 | 5,025.15 | 5,034.06 | 5,034.06 | 1,641,170,000 |
| Jul 13, 2016 | 5,036.32 | 5,036.38 | 5,002.82 | 5,005.73 | 5,005.73 | 1,650,820,000 |
| Jul 12, 2016 | 5,017.99 | 5,032.10 | 5,009.68 | 5,022.82 | 5,022.82 | 1,866,280,000 |
| Jul 11, 2016 | 4,976.54 | 5,002.50 | 4,976.54 | 4,988.64 | 4,988.64 | 1,718,450,000 |
| Jul 08, 2016 | 4,906.66 | 4,959.00 | 4,901.27 | 4,956.76 | 4,956.76 | 1,947,260,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||