| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 5,203.70 | 5,232.35 | 5,178.76 | 5,190.10 | 5,190.10 | 1,895,970,000 |
| Oct 27, 2016 | 5,272.19 | 5,274.12 | 5,211.75 | 5,215.97 | 5,215.97 | 1,918,690,000 |
| Oct 26, 2016 | 5,256.40 | 5,280.85 | 5,237.05 | 5,250.27 | 5,250.27 | 1,725,900,000 |
| Oct 25, 2016 | 5,306.47 | 5,310.27 | 5,278.57 | 5,283.40 | 5,283.40 | 1,579,490,000 |
| Oct 24, 2016 | 5,290.31 | 5,311.50 | 5,289.23 | 5,309.83 | 5,309.83 | 1,531,970,000 |
| Oct 21, 2016 | 5,238.65 | 5,259.13 | 5,225.76 | 5,257.40 | 5,257.40 | 1,649,470,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||