| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 26, 2016 | 5,219.05 | 5,253.39 | 5,191.86 | 5,218.92 | 5,218.92 | 1,591,060,000 |
| Aug 25, 2016 | 5,207.61 | 5,230.59 | 5,201.64 | 5,212.20 | 5,212.20 | 1,511,890,000 |
| Aug 24, 2016 | 5,254.42 | 5,262.99 | 5,205.64 | 5,217.69 | 5,217.69 | 1,714,780,000 |
| Aug 23, 2016 | 5,265.78 | 5,275.74 | 5,257.90 | 5,260.08 | 5,260.08 | 1,547,050,000 |
| Aug 22, 2016 | 5,231.46 | 5,252.13 | 5,224.63 | 5,244.60 | 5,244.60 | 1,560,210,000 |
| Aug 19, 2016 | 5,229.87 | 5,245.81 | 5,217.65 | 5,238.38 | 5,238.38 | 1,632,740,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||