| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2016 | 5,191.82 | 5,241.08 | 5,179.64 | 5,237.11 | 5,237.11 | 2,285,050,000 |
| Nov 10, 2016 | 5,283.48 | 5,302.68 | 5,145.32 | 5,208.80 | 5,208.80 | 2,984,360,000 |
| Nov 09, 2016 | 5,143.86 | 5,258.99 | 5,143.86 | 5,251.07 | 5,251.07 | 2,824,560,000 |
| Nov 08, 2016 | 5,154.99 | 5,214.17 | 5,145.30 | 5,193.49 | 5,193.49 | 1,736,100,000 |
| Nov 07, 2016 | 5,128.99 | 5,169.41 | 5,122.77 | 5,166.17 | 5,166.17 | 1,914,310,000 |
| Nov 04, 2016 | 5,034.41 | 5,087.51 | 5,034.41 | 5,046.37 | 5,046.37 | 2,015,130,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||