| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 5,440.17 | 5,441.90 | 5,371.89 | 5,383.12 | 5,383.12 | 1,550,820,000 |
| Dec 29, 2016 | 5,437.51 | 5,450.63 | 5,415.18 | 5,432.09 | 5,432.09 | 1,264,480,000 |
| Dec 28, 2016 | 5,497.44 | 5,498.91 | 5,434.70 | 5,438.56 | 5,438.56 | 1,322,130,000 |
| Dec 27, 2016 | 5,470.76 | 5,512.37 | 5,469.61 | 5,487.44 | 5,487.44 | 1,216,870,000 |
| Dec 23, 2016 | 5,441.76 | 5,462.69 | 5,441.76 | 5,462.69 | 5,462.69 | 1,144,280,000 |
| Dec 22, 2016 | 5,472.01 | 5,472.01 | 5,432.77 | 5,447.42 | 5,447.42 | 1,582,600,000 |
| Dec 21, 2016 | 5,482.63 | 5,486.26 | 5,465.31 | 5,471.43 | 5,471.43 | 1,493,900,000 |
| Dec 20, 2016 | 5,473.53 | 5,489.47 | 5,471.71 | 5,483.94 | 5,483.94 | 1,678,040,000 |
| Dec 19, 2016 | 5,441.20 | 5,483.42 | 5,436.54 | 5,457.44 | 5,457.44 | 1,685,800,000 |
| Dec 16, 2016 | 5,467.82 | 5,474.58 | 5,426.01 | 5,437.16 | 5,437.16 | 3,257,750,000 |
| Dec 15, 2016 | 5,443.51 | 5,485.12 | 5,439.39 | 5,456.85 | 5,456.85 | 2,095,910,000 |
| Dec 14, 2016 | 5,465.69 | 5,476.25 | 5,425.73 | 5,436.67 | 5,436.67 | 1,974,150,000 |
| Dec 13, 2016 | 5,433.57 | 5,486.75 | 5,430.72 | 5,463.83 | 5,463.83 | 2,085,710,000 |
| Dec 12, 2016 | 5,428.22 | 5,434.90 | 5,394.42 | 5,412.54 | 5,412.54 | 1,927,560,000 |
| Dec 09, 2016 | 5,436.11 | 5,450.16 | 5,427.12 | 5,444.50 | 5,444.50 | 2,038,700,000 |
| Dec 08, 2016 | 5,394.15 | 5,425.52 | 5,389.10 | 5,417.36 | 5,417.36 | 2,231,070,000 |
| Dec 07, 2016 | 5,322.67 | 5,397.93 | 5,307.31 | 5,393.76 | 5,393.76 | 2,122,590,000 |
| Dec 06, 2016 | 5,317.74 | 5,333.99 | 5,299.94 | 5,333.00 | 5,333.00 | 1,974,850,000 |
| Dec 05, 2016 | 5,283.58 | 5,321.09 | 5,269.57 | 5,308.89 | 5,308.89 | 1,798,160,000 |
| Dec 02, 2016 | 5,249.02 | 5,274.54 | 5,239.27 | 5,255.65 | 5,255.65 | 1,848,930,000 |
| Dec 01, 2016 | 5,323.88 | 5,326.34 | 5,238.21 | 5,251.11 | 5,251.11 | 2,264,960,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||