| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 5,162.15 | 5,175.81 | 5,140.05 | 5,162.13 | 5,162.13 | 2,072,640,000 |
| Jul 28, 2016 | 5,144.82 | 5,160.16 | 5,130.75 | 5,154.98 | 5,154.98 | 1,950,910,000 |
| Jul 27, 2016 | 5,143.84 | 5,151.06 | 5,120.66 | 5,139.81 | 5,139.81 | 2,122,250,000 |
| Jul 26, 2016 | 5,095.61 | 5,122.30 | 5,084.18 | 5,110.05 | 5,110.05 | 2,038,060,000 |
| Jul 25, 2016 | 5,096.99 | 5,100.72 | 5,082.66 | 5,097.63 | 5,097.63 | 1,770,620,000 |
| Jul 22, 2016 | 5,078.12 | 5,103.52 | 5,064.11 | 5,100.16 | 5,100.16 | 1,639,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||