| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||