| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2017 | 5,664.88 | 5,667.45 | 5,643.90 | 5,660.78 | 5,660.78 | 1,663,400,000 |
| Jan 26, 2017 | 5,666.28 | 5,669.61 | 5,647.65 | 5,655.18 | 5,655.18 | 1,827,490,000 |
| Jan 25, 2017 | 5,635.86 | 5,658.59 | 5,634.33 | 5,656.34 | 5,656.34 | 1,959,950,000 |
| Jan 24, 2017 | 5,568.27 | 5,606.53 | 5,558.49 | 5,600.96 | 5,600.96 | 1,805,370,000 |
| Jan 23, 2017 | 5,546.64 | 5,564.14 | 5,522.69 | 5,552.94 | 5,552.94 | 1,650,290,000 |
| Jan 20, 2017 | 5,556.87 | 5,574.35 | 5,542.23 | 5,555.33 | 5,555.33 | 1,740,320,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||