| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 07, 2017 | 5,873.94 | 5,892.07 | 5,855.51 | 5,877.81 | 5,877.81 | 1,692,150,000 |
| Apr 06, 2017 | 5,870.52 | 5,889.58 | 5,856.22 | 5,878.95 | 5,878.95 | 1,845,800,000 |
| Apr 05, 2017 | 5,911.92 | 5,936.39 | 5,856.26 | 5,864.48 | 5,864.48 | 2,204,490,000 |
| Apr 04, 2017 | 5,878.76 | 5,901.39 | 5,878.76 | 5,898.61 | 5,898.61 | 1,790,840,000 |
| Apr 03, 2017 | 5,917.32 | 5,928.93 | 5,867.73 | 5,894.68 | 5,894.68 | 1,854,200,000 |
| Mar 31, 2017 | 5,905.63 | 5,927.81 | 5,901.77 | 5,911.74 | 5,911.74 | 1,902,800,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||