T · 3853.T

Asteria Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Software - Application
Headquarters: Tokyo 150-0012
Website: asteria.com

Price · as of 2026-09-07

$1,039.00

Market cap 41.04B

Price history

Weekly OHLC price history for 3853.T, USD per share
Week	Open	High	Low	Close	Volume
Jun 18, 2007 – Jun 22, 2007	$430.79	$430.79	$430.79	$430.79	0
Jun 25, 2007 – Jun 29, 2007	$683.97	$813.61	$545.39	$643.74	39,671,975
Jul 2, 2007 – Jul 6, 2007	$634.80	$670.55	$455.98	$478.33	14,370,564
Jul 9, 2007 – Jul 13, 2007	$482.80	$500.68	$365.23	$395.18	9,520,186
Jul 16, 2007 – Jul 20, 2007	$374.62	$374.62	$307.56	$316.95	3,882,541
Jul 23, 2007 – Jul 27, 2007	$310.24	$417.98	$304.88	$330.36	9,260,171
Jul 30, 2007 – Aug 3, 2007	$321.87	$415.75	$321.87	$347.35	7,434,088
Aug 6, 2007 – Aug 10, 2007	$335.28	$343.33	$246.77	$246.77	1,950,858
Aug 13, 2007 – Aug 17, 2007	$245.87	$253.92	$212.79	$214.58	1,377,779
Aug 20, 2007 – Aug 24, 2007	$221.73	$272.70	$207.88	$246.32	1,627,333
Aug 27, 2007 – Aug 31, 2007	$252.58	$265.54	$228.43	$265.54	794,987
Sep 3, 2007 – Sep 7, 2007	$267.78	$283.88	$239.17	$243.19	917,023
Sep 10, 2007 – Sep 14, 2007	$230.22	$234.69	$201.17	$219.05	570,835
Sep 17, 2007 – Sep 21, 2007	$210.11	$211.90	$181.49	$189.54	357,144
Sep 24, 2007 – Sep 28, 2007	$137.85	$165.85	$137.85	$158.70	787,515
Oct 1, 2007 – Oct 5, 2007	$160.48	$173.45	$156.91	$164.06	641,318
Oct 8, 2007 – Oct 12, 2007	$164.06	$199.38	$159.15	$199.38	1,378,527
Oct 15, 2007 – Oct 19, 2007	$217.26	$217.26	$179.04	$183.29	1,549,130
Oct 22, 2007 – Oct 26, 2007	$174.35	$186.86	$160.94	$167.64	509,816
Oct 29, 2007 – Nov 2, 2007	$173.01	$191.34	$168.09	$169.88	552,405
Nov 5, 2007 – Nov 9, 2007	$174.79	$178.82	$147.52	$149.76	459,258
Nov 12, 2007 – Nov 16, 2007	$146.18	$159.14	$136.35	$142.61	290,646
Nov 19, 2007 – Nov 22, 2007	$144.39	$149.53	$130.31	$134.56	225,394
Nov 26, 2007 – Nov 30, 2007	$134.78	$140.82	$125.17	$138.58	266,240
Dec 3, 2007 – Dec 7, 2007	$140.37	$192.22	$138.58	$162.28	1,046,533
Dec 10, 2007 – Dec 14, 2007	$162.28	$167.64	$147.53	$148.42	169,854
Dec 17, 2007 – Dec 21, 2007	$148.41	$151.09	$129.64	$145.29	176,329
Dec 24, 2007 – Dec 28, 2007	$140.37	$149.31	$132.77	$142.16	83,681
Dec 31, 2007 – Jan 4, 2008	$135.01	$138.81	$131.92	$136.35	21,418
Jan 7, 2008 – Jan 11, 2008	$132.86	$143.05	$126.51	$130.98	130,751
Jan 14, 2008 – Jan 18, 2008	$129.64	$134.11	$108.67	$122.04	156,654
Jan 21, 2008 – Jan 25, 2008	$115.33	$117.13	$105.05	$112.70	163,129
Jan 28, 2008 – Feb 1, 2008	$111.81	$113.55	$103.71	$106.84	103,355
Feb 4, 2008 – Feb 8, 2008	$105.51	$106.85	$86.28	$87.62	138,723
Feb 11, 2008 – Feb 15, 2008	$82.70	$89.41	$81.36	$88.96	107,590
Feb 18, 2008 – Feb 22, 2008	$88.46	$95.00	$87.17	$90.75	118,797
Feb 25, 2008 – Feb 29, 2008	$90.75	$111.53	$88.07	$111.31	132,247
Mar 3, 2008 – Mar 7, 2008	$111.54	$120.70	$93.21	$93.21	175,831
Mar 10, 2008 – Mar 14, 2008	$90.52	$95.22	$87.21	$89.86	49,310
Mar 17, 2008 – Mar 21, 2008	$85.84	$90.30	$79.57	$87.17	99,869
Mar 24, 2008 – Mar 28, 2008	$89.22	$89.22	$80.47	$83.60	64,751
Mar 31, 2008 – Apr 4, 2008	$83.65	$86.95	$83.37	$84.94	42,836
Apr 7, 2008 – Apr 11, 2008	$84.94	$88.02	$84.49	$85.83	57,280
Apr 14, 2008 – Apr 18, 2008	$86.73	$89.32	$83.15	$88.07	73,220
Apr 21, 2008 – Apr 25, 2008	$88.07	$89.41	$84.98	$87.17	40,345
Apr 28, 2008 – May 2, 2008	$85.03	$85.39	$81.85	$84.49	53,794
May 5, 2008 – May 9, 2008	$83.59	$86.50	$83.15	$86.50	51,304
May 12, 2008 – May 16, 2008	$84.04	$125.04	$84.04	$125.04	451,287
May 19, 2008 – May 23, 2008	$130.41	$130.41	$97.10	$111.09	413,432
May 26, 2008 – May 30, 2008	$100.36	$109.53	$94.77	$100.58	49,311
Jun 2, 2008 – Jun 6, 2008	$102.82	$104.16	$89.46	$89.86	67,242
Jun 9, 2008 – Jun 13, 2008	$86.72	$93.48	$84.98	$89.41	48,564
Jun 16, 2008 – Jun 20, 2008	$88.07	$93.88	$86.32	$91.64	45,326
Jun 23, 2008 – Jun 27, 2008	$87.17	$91.55	$84.27	$84.94	50,804
Jun 30, 2008 – Jul 4, 2008	$84.94	$89.36	$83.15	$88.07	34,866
Jul 7, 2008 – Jul 11, 2008	$87.18	$87.18	$80.02	$80.47	43,085
Jul 14, 2008 – Jul 18, 2008	$76.89	$80.43	$71.75	$76.85	63,756
Jul 21, 2008 – Jul 25, 2008	$75.99	$76.89	$66.16	$70.72	60,022
Jul 28, 2008 – Aug 1, 2008	$71.35	$78.14	$71.35	$74.61	16,685
Aug 4, 2008 – Aug 8, 2008	$73.80	$73.80	$64.82	$67.06	38,850
Aug 11, 2008 – Aug 15, 2008	$63.18	$80.02	$63.18	$64.60	33,371
Aug 18, 2008 – Aug 22, 2008	$65.04	$80.42	$63.92	$76.44	116,555
Aug 25, 2008 – Aug 29, 2008	$76.44	$76.44	$67.50	$67.95	26,647
Sep 1, 2008 – Sep 5, 2008	$68.08	$71.40	$67.06	$67.06	28,141
Sep 8, 2008 – Sep 12, 2008	$67.55	$69.07	$66.17	$67.95	40,843
Sep 15, 2008 – Sep 19, 2008	$67.05	$67.95	$62.36	$67.06	50,058
Sep 22, 2008 – Sep 26, 2008	$67.06	$68.85	$62.85	$67.06	19,424
Sep 29, 2008 – Oct 3, 2008	$66.61	$66.61	$51.41	$54.09	49,809
Oct 6, 2008 – Oct 10, 2008	$48.73	$54.54	$30.66	$32.05	125,024
Oct 13, 2008 – Oct 17, 2008	$37.86	$46.89	$37.86	$46.89	72,224
Oct 20, 2008 – Oct 24, 2008	$43.36	$53.19	$43.36	$52.75	25,651
Oct 27, 2008 – Oct 31, 2008	$52.75	$56.78	$48.77	$53.64	93,644
Nov 3, 2008 – Nov 7, 2008	$53.65	$76.00	$53.65	$69.74	76,956
Nov 10, 2008 – Nov 14, 2008	$70.23	$78.28	$66.61	$77.34	76,459
Nov 17, 2008 – Nov 21, 2008	$80.46	$87.62	$78.24	$82.70	119,295
Nov 24, 2008 – Nov 28, 2008	$84.49	$84.94	$79.57	$79.57	49,312
Dec 1, 2008 – Dec 5, 2008	$79.57	$84.94	$77.33	$84.04	108,336
Dec 8, 2008 – Dec 12, 2008	$84.94	$96.07	$82.70	$84.94	85,176
Dec 15, 2008 – Dec 19, 2008	$85.83	$89.45	$82.70	$87.17	35,861
Dec 22, 2008 – Dec 26, 2008	$89.41	$89.41	$78.46	$84.94	25,401
Dec 29, 2008 – Dec 30, 2008	$75.06	$79.58	$75.06	$79.57	32,127
Jan 5, 2009 – Jan 9, 2009	$78.68	$88.96	$64.62	$64.65	29,884
Jan 12, 2009 – Jan 16, 2009	$82.71	$83.15	$65.70	$65.70	41,840
Jan 19, 2009 – Jan 23, 2009	$78.24	$78.24	$68.04	$76.89	31,379
Jan 26, 2009 – Jan 30, 2009	$77.34	$77.34	$72.02	$72.42	8,715
Feb 2, 2009 – Feb 6, 2009	$72.42	$72.42	$53.65	$60.80	48,065
Feb 9, 2009 – Feb 13, 2009	$55.88	$74.20	$54.05	$61.24	83,183
Feb 16, 2009 – Feb 20, 2009	$58.56	$61.02	$44.48	$51.14	80,194
Feb 23, 2009 – Feb 27, 2009	$50.29	$59.90	$50.24	$59.90	54,791
Mar 2, 2009 – Mar 6, 2009	$62.58	$65.71	$53.20	$54.54	14,942
Mar 9, 2009 – Mar 13, 2009	$53.64	$53.64	$39.49	$43.08	2,988
Mar 16, 2009 – Mar 19, 2009	$54.54	$55.88	$45.60	$45.60	29,886
Mar 23, 2009 – Mar 27, 2009	$46.63	$54.09	$45.15	$46.05	62,511
Mar 30, 2009 – Apr 3, 2009	$45.60	$53.64	$45.60	$46.40	32,624
Apr 6, 2009 – Apr 10, 2009	$46.53	$56.33	$44.30	$56.33	133,492
Apr 13, 2009 – Apr 17, 2009	$57.22	$63.48	$47.38	$53.24	211,197
Apr 20, 2009 – Apr 24, 2009	$53.64	$55.88	$49.62	$53.56	78,201
Apr 27, 2009 – May 1, 2009	$51.99	$60.98	$51.99	$58.52	64,254
May 4, 2009 – May 8, 2009	$56.77	$58.07	$54.76	$54.76	14,693
May 11, 2009 – May 15, 2009	$58.07	$58.56	$54.18	$58.43	52,051
May 18, 2009 – May 22, 2009	$58.43	$58.43	$52.98	$53.78	57,280
May 25, 2009 – May 29, 2009	$53.82	$68.84	$51.72	$68.84	130,254
Jun 1, 2009 – Jun 5, 2009	$69.74	$80.02	$67.06	$76.67	162,383
Jun 8, 2009 – Jun 12, 2009	$76.22	$77.69	$71.53	$76.00	96,132
Jun 15, 2009 – Jun 19, 2009	$75.99	$76.44	$62.14	$72.87	199,243
Jun 22, 2009 – Jun 26, 2009	$71.08	$73.32	$63.93	$68.35	74,964
Jun 29, 2009 – Jul 3, 2009	$66.56	$70.28	$61.70	$63.26	81,688
Jul 6, 2009 – Jul 10, 2009	$64.77	$70.19	$62.81	$65.27	89,907
Jul 13, 2009 – Jul 17, 2009	$65.13	$67.95	$58.56	$66.52	55,440
Jul 20, 2009 – Jul 24, 2009	$66.61	$67.95	$66.16	$67.95	32,375
Jul 27, 2009 – Jul 31, 2009	$69.29	$71.53	$65.71	$68.40	27,643
Aug 3, 2009 – Aug 7, 2009	$68.45	$70.23	$62.58	$69.74	35,612
Aug 10, 2009 – Aug 14, 2009	$69.74	$72.87	$67.51	$71.97	43,333
Aug 17, 2009 – Aug 21, 2009	$68.84	$68.84	$64.86	$67.50	45,575
Aug 24, 2009 – Aug 28, 2009	$67.06	$71.53	$67.06	$67.95	30,134
Aug 31, 2009 – Sep 4, 2009	$66.17	$71.53	$66.16	$67.95	34,734
Sep 7, 2009 – Sep 11, 2009	$67.05	$69.47	$64.15	$66.16	27,892
Sep 14, 2009 – Sep 18, 2009	$68.84	$69.74	$63.70	$64.82	19,175
Sep 21, 2009 – Sep 25, 2009	$52.05	$67.01	$52.05	$65.31	11,456
Sep 28, 2009 – Oct 2, 2009	$62.81	$66.16	$49.54	$61.07	25,401
Oct 5, 2009 – Oct 9, 2009	$58.39	$66.17	$55.88	$59.01	73,968
Oct 12, 2009 – Oct 16, 2009	$57.22	$61.60	$56.33	$57.22	21,666
Oct 19, 2009 – Oct 23, 2009	$59.91	$93.88	$56.78	$85.83	607,695
Oct 26, 2009 – Oct 30, 2009	$87.62	$88.07	$72.02	$76.00	230,126
Nov 2, 2009 – Nov 6, 2009	$75.11	$79.40	$68.40	$75.55	63,508
Nov 9, 2009 – Nov 13, 2009	$71.97	$75.10	$63.93	$64.82	118,797
Nov 16, 2009 – Nov 20, 2009	$63.03	$72.42	$59.32	$64.33	203,229
Nov 23, 2009 – Nov 27, 2009	$67.91	$67.91	$59.91	$62.59	52,797
Nov 30, 2009 – Dec 4, 2009	$59.01	$66.51	$58.11	$65.71	88,662
Dec 7, 2009 – Dec 11, 2009	$66.07	$70.19	$63.48	$70.19	60,019
Dec 14, 2009 – Dec 18, 2009	$66.61	$71.49	$66.16	$67.95	47,816
Dec 21, 2009 – Dec 25, 2009	$67.95	$80.91	$67.95	$76.00	100,617
Dec 28, 2009 – Dec 30, 2009	$75.11	$80.25	$74.66	$76.71	42,089
Jan 4, 2010 – Jan 8, 2010	$76.00	$77.79	$71.17	$71.30	71,726
Jan 11, 2010 – Jan 15, 2010	$73.09	$76.00	$69.51	$73.31	58,221
Jan 18, 2010 – Jan 22, 2010	$71.52	$76.00	$71.52	$75.55	62,012
Jan 25, 2010 – Jan 29, 2010	$71.66	$98.35	$71.66	$98.35	310,322
Feb 1, 2010 – Feb 5, 2010	$120.70	$199.38	$120.70	$144.39	1,148,771
Feb 8, 2010 – Feb 12, 2010	$138.14	$175.68	$135.46	$148.19	774,813
Feb 15, 2010 – Feb 19, 2010	$138.81	$186.42	$122.04	$147.75	2,393,681
Feb 22, 2010 – Feb 26, 2010	$160.26	$181.94	$146.85	$162.95	1,338,676
Mar 1, 2010 – Mar 5, 2010	$165.41	$165.41	$151.55	$157.13	391,264
Mar 8, 2010 – Mar 12, 2010	$162.28	$339.75	$161.38	$323.66	4,744,028
Mar 15, 2010 – Mar 19, 2010	$312.93	$409.93	$295.50	$371.49	3,790,389
Mar 22, 2010 – Mar 26, 2010	$365.68	$426.92	$308.90	$350.03	7,397,227
Mar 29, 2010 – Apr 2, 2010	$340.64	$426.48	$334.39	$426.48	4,410,043
Apr 5, 2010 – Apr 9, 2010	$480.12	$704.09	$469.84	$616.92	10,821,506
Apr 12, 2010 – Apr 16, 2010	$616.91	$741.64	$595.01	$649.55	5,466,541
Apr 19, 2010 – Apr 23, 2010	$622.72	$634.34	$490.40	$599.03	3,561,008
Apr 26, 2010 – Apr 30, 2010	$590.09	$643.74	$576.68	$615.13	2,558,557
May 3, 2010 – May 7, 2010	$634.80	$668.33	$548.07	$603.50	1,673,909
May 10, 2010 – May 14, 2010	$639.27	$652.68	$469.83	$496.21	2,744,104
May 17, 2010 – May 21, 2010	$442.57	$478.33	$382.67	$406.81	3,590,895
May 24, 2010 – May 28, 2010	$418.43	$553.89	$358.08	$505.16	5,439,893
May 31, 2010 – Jun 4, 2010	$491.75	$538.69	$460.45	$491.74	6,328,525
Jun 7, 2010 – Jun 11, 2010	$464.92	$522.14	$464.47	$491.74	2,639,000
Jun 14, 2010 – Jun 18, 2010	$492.19	$533.77	$455.98	$464.92	2,191,696
Jun 21, 2010 – Jun 25, 2010	$466.26	$489.51	$383.11	$389.82	1,356,858
Jun 28, 2010 – Jul 2, 2010	$385.35	$406.81	$326.79	$357.63	2,022,089
Jul 5, 2010 – Jul 9, 2010	$363.90	$394.29	$345.56	$350.48	1,754,352
Jul 12, 2010 – Jul 16, 2010	$345.56	$357.63	$292.36	$294.60	941,681
Jul 19, 2010 – Jul 23, 2010	$285.66	$337.51	$282.53	$297.28	1,574,820
Jul 26, 2010 – Jul 30, 2010	$303.99	$346.46	$297.73	$335.73	1,673,906
Aug 2, 2010 – Aug 6, 2010	$333.05	$341.10	$253.47	$267.78	827,612
Aug 9, 2010 – Aug 13, 2010	$260.18	$314.71	$232.02	$255.71	1,830,066
Aug 16, 2010 – Aug 20, 2010	$238.72	$265.54	$210.78	$238.72	1,861,198
Aug 23, 2010 – Aug 27, 2010	$246.76	$354.95	$239.16	$307.12	7,932,698
Aug 30, 2010 – Sep 3, 2010	$309.80	$334.39	$284.32	$297.73	2,578,979
Sep 6, 2010 – Sep 10, 2010	$304.44	$328.13	$290.58	$294.60	1,979,500
Sep 13, 2010 – Sep 17, 2010	$294.60	$302.20	$250.79	$260.18	2,148,624
Sep 20, 2010 – Sep 24, 2010	$260.18	$271.80	$226.65	$228.44	1,043,047
Sep 27, 2010 – Oct 1, 2010	$232.02	$271.36	$217.49	$261.07	3,380,691
Oct 4, 2010 – Oct 8, 2010	$268.23	$277.17	$241.84	$249.45	1,982,238
Oct 11, 2010 – Oct 15, 2010	$250.34	$252.57	$219.05	$220.39	676,186
Oct 18, 2010 – Oct 22, 2010	$218.16	$266.44	$214.58	$254.81	2,255,455
Oct 25, 2010 – Oct 29, 2010	$252.58	$264.65	$224.41	$230.67	1,143,417
Nov 1, 2010 – Nov 5, 2010	$224.41	$233.35	$221.06	$229.33	641,569
Nov 8, 2010 – Nov 12, 2010	$233.80	$286.55	$232.01	$261.52	2,575,243
Nov 15, 2010 – Nov 19, 2010	$259.28	$325.44	$253.47	$307.56	3,976,932
Nov 22, 2010 – Nov 26, 2010	$316.51	$348.69	$304.88	$316.95	2,771,500
Nov 29, 2010 – Dec 3, 2010	$320.97	$397.86	$306.23	$377.30	4,724,850
Dec 6, 2010 – Dec 10, 2010	$397.42	$437.65	$393.84	$408.59	4,297,220
Dec 13, 2010 – Dec 17, 2010	$407.25	$459.56	$398.31	$422.01	4,253,385
Dec 20, 2010 – Dec 24, 2010	$435.42	$531.08	$429.60	$506.94	5,722,820
Dec 27, 2010 – Dec 30, 2010	$498.00	$520.80	$461.35	$491.74	2,232,043
Jan 3, 2011 – Jan 7, 2011	$489.95	$519.46	$480.12	$500.24	2,009,884
Jan 10, 2011 – Jan 14, 2011	$498.45	$527.06	$474.76	$494.43	2,170,028
Jan 17, 2011 – Jan 21, 2011	$500.24	$506.95	$390.71	$403.23	2,343,619
Jan 24, 2011 – Jan 28, 2011	$415.30	$465.36	$406.80	$433.18	1,967,544
Jan 31, 2011 – Feb 4, 2011	$431.40	$453.75	$419.77	$440.33	1,255,492
Feb 7, 2011 – Feb 10, 2011	$451.06	$510.52	$442.57	$468.05	3,390,904
Feb 14, 2011 – Feb 18, 2011	$462.68	$470.28	$431.40	$434.08	1,692,835
Feb 21, 2011 – Feb 25, 2011	$434.07	$447.04	$364.34	$377.75	2,101,538
Feb 28, 2011 – Mar 4, 2011	$388.92	$471.63	$381.32	$462.24	2,901,009
Mar 7, 2011 – Mar 11, 2011	$468.94	$468.94	$409.04	$428.71	978,291
Mar 14, 2011 – Mar 18, 2011	$361.66	$361.66	$243.64	$318.29	2,638,752
Mar 21, 2011 – Mar 25, 2011	$349.14	$368.81	$319.18	$321.42	1,270,187
Mar 28, 2011 – Apr 1, 2011	$323.61	$364.63	$317.30	$338.49	865,718
Apr 4, 2011 – Apr 8, 2011	$344.80	$345.70	$301.08	$320.91	650,284
Apr 11, 2011 – Apr 15, 2011	$320.46	$338.49	$303.33	$326.77	576,812
Apr 18, 2011 – Apr 22, 2011	$326.76	$416.91	$318.20	$376.35	1,742,647
Apr 25, 2011 – Apr 28, 2011	$381.75	$401.14	$373.19	$388.52	754,640
May 2, 2011 – May 6, 2011	$392.12	$396.17	$375.90	$379.05	183,056
May 9, 2011 – May 13, 2011	$385.36	$392.12	$321.36	$332.18	705,324
May 16, 2011 – May 20, 2011	$307.39	$333.08	$301.98	$313.25	675,439
May 23, 2011 – May 27, 2011	$314.60	$315.50	$276.29	$288.01	502,096
May 30, 2011 – Jun 3, 2011	$287.56	$332.18	$280.80	$332.18	443,069
Jun 6, 2011 – Jun 10, 2011	$352.45	$359.21	$288.91	$289.81	1,538,669
Jun 13, 2011 – Jun 17, 2011	$285.30	$296.12	$281.25	$283.95	332,986
Jun 20, 2011 – Jun 24, 2011	$284.40	$292.96	$274.04	$281.70	241,832
Jun 27, 2011 – Jul 1, 2011	$279.44	$314.60	$277.19	$302.88	411,438
Jul 4, 2011 – Jul 8, 2011	$315.50	$350.66	$301.08	$313.70	1,564,044
Jul 11, 2011 – Jul 15, 2011	$313.70	$318.21	$294.77	$295.67	380,183
Jul 18, 2011 – Jul 22, 2011	$302.88	$302.88	$283.95	$284.85	255,530
Jul 25, 2011 – Jul 29, 2011	$288.46	$292.06	$272.23	$272.23	211,323
Aug 1, 2011 – Aug 5, 2011	$265.92	$295.67	$238.88	$264.12	313,186
Aug 8, 2011 – Aug 12, 2011	$253.30	$261.42	$206.42	$247.89	383,046
Aug 15, 2011 – Aug 19, 2011	$241.59	$246.09	$229.87	$231.67	222,281
Aug 22, 2011 – Aug 26, 2011	$227.16	$238.88	$223.55	$232.57	93,892
Aug 29, 2011 – Sep 2, 2011	$235.27	$246.09	$228.06	$233.47	130,503
Sep 5, 2011 – Sep 9, 2011	$229.86	$238.88	$221.75	$224.46	96,755
Sep 12, 2011 – Sep 16, 2011	$222.66	$224.46	$195.61	$200.12	147,688
Sep 19, 2011 – Sep 22, 2011	$191.11	$202.82	$189.30	$192.00	60,021
Sep 26, 2011 – Sep 30, 2011	$200.12	$248.80	$189.30	$241.58	2,109,010
Oct 3, 2011 – Oct 7, 2011	$241.59	$271.33	$237.98	$264.12	1,105,310
Oct 10, 2011 – Oct 14, 2011	$270.43	$340.74	$266.82	$307.39	1,966,179
Oct 17, 2011 – Oct 21, 2011	$305.58	$317.30	$258.71	$263.22	1,318,877
Oct 24, 2011 – Oct 28, 2011	$268.63	$291.16	$261.42	$280.34	530,239
Oct 31, 2011 – Nov 4, 2011	$286.65	$286.65	$246.99	$254.20	312,689
Nov 7, 2011 – Nov 11, 2011	$252.40	$260.51	$226.25	$246.09	346,062
Nov 14, 2011 – Nov 18, 2011	$238.87	$251.50	$234.37	$239.78	290,398
Nov 21, 2011 – Nov 25, 2011	$237.98	$250.60	$228.06	$250.60	171,848
Nov 28, 2011 – Dec 2, 2011	$246.09	$272.23	$246.09	$259.61	271,719
Dec 5, 2011 – Dec 9, 2011	$260.51	$271.33	$256.90	$260.51	190,899
Dec 12, 2011 – Dec 16, 2011	$260.51	$292.07	$253.31	$256.01	575,693
Dec 19, 2011 – Dec 22, 2011	$260.52	$260.52	$246.09	$246.09	160,392
Dec 26, 2011 – Dec 30, 2011	$253.30	$260.51	$237.98	$244.29	82,808
Jan 2, 2012 – Jan 6, 2012	$249.69	$256.91	$240.68	$247.89	74,467
Jan 9, 2012 – Jan 13, 2012	$247.89	$247.89	$230.76	$236.17	73,968
Jan 16, 2012 – Jan 20, 2012	$238.88	$242.49	$223.55	$227.16	123,530
Jan 23, 2012 – Jan 27, 2012	$223.56	$248.80	$223.56	$241.58	119,420
Jan 30, 2012 – Feb 3, 2012	$237.08	$239.78	$224.46	$233.47	228,756
Feb 6, 2012 – Feb 10, 2012	$233.47	$259.61	$229.87	$247.89	168,734
Feb 13, 2012 – Feb 17, 2012	$235.27	$239.78	$230.77	$234.37	175,956
Feb 20, 2012 – Feb 24, 2012	$236.18	$274.94	$230.77	$255.10	618,530
Feb 27, 2012 – Mar 2, 2012	$261.42	$261.42	$246.09	$249.70	170,228
Mar 5, 2012 – Mar 9, 2012	$254.21	$263.22	$246.99	$253.30	215,307
Mar 12, 2012 – Mar 16, 2012	$256.01	$256.90	$244.29	$254.20	154,288
Mar 19, 2012 – Mar 23, 2012	$251.50	$274.94	$249.70	$262.32	228,010
Mar 26, 2012 – Mar 30, 2012	$267.72	$267.72	$249.01	$257.20	124,401
Apr 2, 2012 – Apr 6, 2012	$261.74	$262.65	$235.38	$239.93	171,597
Apr 9, 2012 – Apr 13, 2012	$234.47	$254.47	$232.66	$235.38	99,495
Apr 16, 2012 – Apr 20, 2012	$257.20	$259.92	$235.38	$239.02	297,495
Apr 23, 2012 – Apr 27, 2012	$238.11	$238.11	$229.93	$229.93	99,495
Apr 30, 2012 – May 2, 2012	$229.93	$232.66	$229.02	$229.93	23,534
May 7, 2012 – May 11, 2012	$227.21	$229.03	$207.21	$209.94	124,153
May 14, 2012 – May 18, 2012	$194.48	$195.39	$150.87	$181.76	430,990
May 21, 2012 – May 25, 2012	$169.95	$181.77	$168.13	$176.31	118,300
May 28, 2012 – Jun 1, 2012	$175.40	$176.32	$168.13	$169.95	48,688
Jun 4, 2012 – Jun 8, 2012	$165.40	$175.41	$164.49	$171.77	52,174
Jun 11, 2012 – Jun 15, 2012	$172.67	$182.68	$171.76	$181.76	91,152
Jun 18, 2012 – Jun 22, 2012	$183.59	$186.31	$175.40	$181.76	188,659
Jun 25, 2012 – Jun 29, 2012	$185.40	$185.40	$176.31	$176.31	103,480
Jul 2, 2012 – Jul 6, 2012	$177.22	$179.95	$169.95	$172.68	197,996
Jul 9, 2012 – Jul 13, 2012	$171.77	$171.77	$159.04	$160.86	87,417
Jul 16, 2012 – Jul 20, 2012	$163.58	$168.13	$150.87	$155.41	94,266
Jul 23, 2012 – Jul 27, 2012	$152.68	$155.41	$137.23	$140.87	151,798
Jul 30, 2012 – Aug 3, 2012	$141.78	$146.32	$134.50	$135.41	133,865
Aug 6, 2012 – Aug 10, 2012	$136.32	$140.87	$134.50	$139.05	128,635
Aug 13, 2012 – Aug 17, 2012	$143.60	$144.51	$133.60	$138.14	178,945
Aug 20, 2012 – Aug 24, 2012	$142.69	$161.77	$137.23	$150.86	991,368
Aug 27, 2012 – Aug 31, 2012	$152.68	$199.94	$151.77	$164.50	2,533,276
Sep 3, 2012 – Sep 7, 2012	$165.41	$172.68	$154.50	$163.59	501,100
Sep 10, 2012 – Sep 14, 2012	$166.31	$166.31	$153.59	$162.68	203,229
Sep 17, 2012 – Sep 21, 2012	$159.95	$169.04	$159.05	$161.77	92,149
Sep 24, 2012 – Sep 28, 2012	$160.86	$163.59	$148.14	$154.50	116,057
Oct 1, 2012 – Oct 5, 2012	$154.50	$157.23	$150.86	$151.77	65,375
Oct 8, 2012 – Oct 12, 2012	$152.68	$160.86	$150.86	$152.68	88,413
Oct 15, 2012 – Oct 19, 2012	$153.59	$156.32	$148.14	$153.59	148,810
Oct 22, 2012 – Oct 26, 2012	$153.59	$181.76	$153.59	$173.58	445,187
Oct 29, 2012 – Nov 2, 2012	$175.41	$175.41	$158.13	$169.04	249,676
Nov 5, 2012 – Nov 9, 2012	$167.23	$178.13	$167.23	$173.58	226,514
Nov 12, 2012 – Nov 16, 2012	$171.77	$173.58	$150.86	$154.50	153,042
Nov 19, 2012 – Nov 22, 2012	$157.23	$161.77	$140.87	$159.95	100,243
Nov 26, 2012 – Nov 30, 2012	$160.86	$160.86	$152.68	$155.41	106,718
Dec 3, 2012 – Dec 7, 2012	$153.59	$156.32	$152.68	$153.59	111,701
Dec 10, 2012 – Dec 14, 2012	$154.50	$155.41	$149.95	$152.68	143,827
Dec 17, 2012 – Dec 21, 2012	$153.59	$153.59	$146.32	$149.05	305,340
Dec 24, 2012 – Dec 28, 2012	$151.77	$158.14	$148.13	$155.41	223,152
Dec 31, 2012 – Jan 4, 2013	$156.31	$158.13	$154.49	$158.13	71,728
Jan 7, 2013 – Jan 11, 2013	$158.14	$172.68	$158.14	$172.68	265,617
Jan 14, 2013 – Jan 18, 2013	$173.58	$188.12	$166.31	$176.31	373,458
Jan 21, 2013 – Jan 25, 2013	$179.95	$218.12	$172.67	$188.13	1,479,642
Jan 28, 2013 – Feb 1, 2013	$191.76	$206.31	$186.30	$189.03	541,821
Feb 4, 2013 – Feb 8, 2013	$188.13	$189.04	$177.22	$181.76	249,302
Feb 11, 2013 – Feb 15, 2013	$182.67	$185.40	$154.50	$159.95	225,394
Feb 18, 2013 – Feb 22, 2013	$159.04	$170.86	$159.04	$169.04	210,825
Feb 25, 2013 – Mar 1, 2013	$177.22	$177.22	$160.86	$164.50	265,492
Mar 4, 2013 – Mar 8, 2013	$167.22	$184.49	$165.40	$175.40	387,902
Mar 11, 2013 – Mar 15, 2013	$176.31	$178.13	$163.58	$170.86	207,836
Mar 18, 2013 – Mar 22, 2013	$170.86	$183.58	$168.14	$179.95	235,607
Mar 25, 2013 – Mar 29, 2013	$184.49	$225.39	$174.04	$178.60	1,950,111
Apr 1, 2013 – Apr 5, 2013	$178.60	$186.80	$169.48	$184.07	219,167
Apr 8, 2013 – Apr 12, 2013	$186.80	$196.82	$183.15	$189.53	266,986
Apr 15, 2013 – Apr 19, 2013	$179.51	$190.45	$174.05	$184.07	315,800
Apr 22, 2013 – Apr 26, 2013	$191.36	$192.27	$174.95	$181.33	371,466
Apr 29, 2013 – May 2, 2013	$182.24	$203.20	$181.33	$197.73	555,395
May 6, 2013 – May 10, 2013	$212.31	$219.60	$200.47	$206.85	672,201
May 13, 2013 – May 17, 2013	$208.67	$261.52	$173.13	$202.29	1,618,616
May 20, 2013 – May 24, 2013	$206.85	$226.90	$178.60	$188.62	658,254
May 27, 2013 – May 31, 2013	$182.24	$190.44	$175.86	$185.89	174,213
Jun 3, 2013 – Jun 7, 2013	$186.80	$193.18	$164.02	$173.13	285,542
Jun 10, 2013 – Jun 14, 2013	$173.13	$184.06	$173.13	$181.33	111,451
Jun 17, 2013 – Jun 21, 2013	$181.33	$196.82	$178.60	$185.89	245,070
Jun 24, 2013 – Jun 28, 2013	$192.26	$192.26	$174.04	$182.24	205,220
Jul 1, 2013 – Jul 5, 2013	$183.15	$185.89	$175.87	$180.42	214,436
Jul 8, 2013 – Jul 12, 2013	$183.15	$246.03	$174.95	$206.85	1,378,774
Jul 15, 2013 – Jul 19, 2013	$206.85	$267.90	$202.29	$246.03	6,846,813
Jul 22, 2013 – Jul 26, 2013	$251.50	$392.74	$251.50	$349.91	10,277,319
Jul 29, 2013 – Aug 2, 2013	$337.16	$338.98	$253.32	$258.79	2,877,224
Aug 5, 2013 – Aug 9, 2013	$244.20	$305.26	$241.47	$246.94	1,321,865
Aug 12, 2013 – Aug 16, 2013	$243.30	$305.26	$222.34	$296.15	2,240,136
Aug 19, 2013 – Aug 23, 2013	$302.52	$322.57	$250.59	$250.59	1,228,718
Aug 26, 2013 – Aug 30, 2013	$257.88	$288.86	$250.58	$254.23	479,928
Sep 2, 2013 – Sep 6, 2013	$255.14	$263.34	$241.48	$246.03	432,733
Sep 9, 2013 – Sep 13, 2013	$250.59	$307.99	$238.74	$277.01	1,314,767
Sep 16, 2013 – Sep 20, 2013	$284.30	$349.00	$280.66	$308.90	1,097,341
Sep 23, 2013 – Sep 27, 2013	$318.92	$346.27	$292.50	$300.70	750,904
Sep 30, 2013 – Oct 4, 2013	$296.14	$317.11	$287.94	$306.17	446,431
Oct 7, 2013 – Oct 11, 2013	$306.17	$388.18	$292.50	$346.26	1,433,194
Oct 14, 2013 – Oct 18, 2013	$338.97	$380.89	$338.06	$358.11	789,631
Oct 21, 2013 – Oct 25, 2013	$358.11	$402.75	$337.15	$344.44	1,435,933
Oct 28, 2013 – Nov 1, 2013	$346.26	$355.37	$291.59	$305.26	723,917
Nov 4, 2013 – Nov 8, 2013	$312.55	$337.15	$309.82	$320.75	299,613
Nov 11, 2013 – Nov 15, 2013	$325.31	$393.65	$315.28	$378.16	1,474,164
Nov 18, 2013 – Nov 22, 2013	$379.06	$478.39	$338.07	$464.72	6,077,725
Nov 25, 2013 – Nov 29, 2013	$455.61	$546.73	$431.92	$446.50	6,273,608
Dec 2, 2013 – Dec 6, 2013	$439.21	$454.70	$411.87	$424.63	1,825,085
Dec 9, 2013 – Dec 13, 2013	$431.92	$450.14	$410.96	$441.03	1,109,545
Dec 16, 2013 – Dec 20, 2013	$464.72	$468.37	$402.76	$403.67	1,074,676
Dec 23, 2013 – Dec 27, 2013	$397.29	$413.70	$385.44	$410.05	535,470
Dec 30, 2013 – Dec 30, 2013	$406.40	$440.12	$406.40	$428.27	203,852
Jan 6, 2014 – Jan 10, 2014	$428.28	$472.01	$422.81	$439.21	1,418,126
Jan 13, 2014 – Jan 17, 2014	$428.28	$460.16	$424.63	$446.50	485,907
Jan 20, 2014 – Jan 24, 2014	$461.07	$484.77	$429.19	$454.70	1,199,329
Jan 27, 2014 – Jan 31, 2014	$432.83	$465.63	$431.01	$443.76	944,794
Feb 3, 2014 – Feb 7, 2014	$436.48	$439.21	$350.82	$382.71	932,091
Feb 10, 2014 – Feb 14, 2014	$389.09	$408.22	$367.22	$373.60	837,450
Feb 17, 2014 – Feb 21, 2014	$300.70	$322.57	$242.39	$250.59	3,507,376
Feb 24, 2014 – Feb 28, 2014	$250.59	$281.57	$229.63	$231.45	1,486,500
Mar 3, 2014 – Mar 7, 2014	$224.16	$254.23	$224.16	$236.01	640,200
Mar 10, 2014 – Mar 14, 2014	$240.57	$241.48	$218.70	$220.52	606,900
Mar 17, 2014 – Mar 20, 2014	$213.22	$236.01	$208.67	$208.67	566,300
Mar 24, 2014 – Mar 28, 2014	$201.38	$222.74	$193.18	$205.18	759,800
Mar 31, 2014 – Apr 4, 2014	$211.65	$235.69	$199.64	$202.41	1,064,800
Apr 7, 2014 – Apr 11, 2014	$200.56	$205.18	$184.85	$198.71	630,500
Apr 14, 2014 – Apr 18, 2014	$193.17	$202.41	$187.62	$192.24	789,300
Apr 21, 2014 – Apr 25, 2014	$194.09	$194.09	$182.08	$184.85	714,000
Apr 28, 2014 – May 2, 2014	$183.00	$184.85	$165.43	$177.45	529,500
May 5, 2014 – May 9, 2014	$177.46	$183.92	$174.69	$183.92	272,800
May 12, 2014 – May 16, 2014	$182.07	$186.70	$170.98	$173.76	729,100
May 19, 2014 – May 23, 2014	$173.76	$176.53	$151.57	$173.76	627,600
May 26, 2014 – May 30, 2014	$175.60	$183.93	$171.91	$181.15	450,200
Jun 2, 2014 – Jun 6, 2014	$184.85	$210.73	$183.00	$210.73	2,032,400
Jun 9, 2014 – Jun 13, 2014	$218.12	$234.76	$206.10	$214.42	2,280,500
Jun 16, 2014 – Jun 20, 2014	$216.27	$216.27	$192.25	$201.48	884,100
Jun 23, 2014 – Jun 27, 2014	$203.33	$220.89	$201.48	$207.95	990,700
Jun 30, 2014 – Jul 4, 2014	$208.88	$214.42	$204.25	$209.80	398,800
Jul 7, 2014 – Jul 11, 2014	$209.80	$213.50	$187.62	$189.47	522,000
Jul 14, 2014 – Jul 18, 2014	$189.47	$201.49	$186.70	$187.62	348,300
Jul 21, 2014 – Jul 25, 2014	$185.77	$193.17	$185.77	$193.17	135,900
Jul 28, 2014 – Aug 1, 2014	$193.16	$196.86	$184.85	$184.85	230,800
Aug 4, 2014 – Aug 8, 2014	$184.85	$191.32	$172.84	$173.76	389,800
Aug 11, 2014 – Aug 15, 2014	$176.53	$189.47	$176.53	$177.45	304,100
Aug 18, 2014 – Aug 22, 2014	$178.38	$203.33	$176.53	$189.47	674,800
Aug 25, 2014 – Aug 29, 2014	$187.62	$208.87	$187.62	$203.33	910,400
Sep 1, 2014 – Sep 5, 2014	$205.18	$236.61	$197.79	$212.58	2,214,000
Sep 8, 2014 – Sep 12, 2014	$219.96	$225.51	$204.25	$205.18	585,000
Sep 15, 2014 – Sep 19, 2014	$205.19	$216.27	$203.33	$205.18	334,800
Sep 22, 2014 – Sep 26, 2014	$209.81	$246.77	$206.11	$232.91	1,495,000
Sep 29, 2014 – Oct 3, 2014	$238.46	$323.49	$219.05	$302.23	42,417,500
Oct 6, 2014 – Oct 10, 2014	$292.06	$336.42	$267.11	$274.50	41,868,200
Oct 13, 2014 – Oct 17, 2014	$277.27	$283.74	$254.17	$260.64	2,968,900
Oct 20, 2014 – Oct 24, 2014	$273.58	$299.46	$257.86	$287.44	4,045,100
Oct 27, 2014 – Oct 31, 2014	$289.28	$305.93	$276.34	$293.91	2,804,600
Nov 3, 2014 – Nov 7, 2014	$297.60	$307.77	$273.58	$305.92	1,908,400
Nov 10, 2014 – Nov 14, 2014	$302.23	$315.17	$286.52	$292.98	1,546,000
Nov 17, 2014 – Nov 21, 2014	$248.63	$264.34	$222.75	$234.76	2,076,300
Nov 24, 2014 – Nov 28, 2014	$235.68	$244.00	$228.29	$239.38	684,800
Dec 1, 2014 – Dec 5, 2014	$240.30	$251.39	$234.76	$238.45	626,100
Dec 8, 2014 – Dec 12, 2014	$238.45	$240.30	$221.82	$231.98	520,200
Dec 15, 2014 – Dec 19, 2014	$228.29	$231.06	$201.49	$207.95	514,900
Dec 22, 2014 – Dec 26, 2014	$206.11	$210.72	$193.17	$209.80	556,400
Dec 29, 2014 – Dec 30, 2014	$205.18	$215.35	$205.18	$209.80	148,500
Jan 5, 2015 – Jan 9, 2015	$214.42	$231.05	$212.58	$213.50	361,200
Jan 12, 2015 – Jan 16, 2015	$207.96	$218.13	$201.49	$208.88	172,900
Jan 19, 2015 – Jan 23, 2015	$207.95	$280.97	$204.26	$221.82	4,928,200
Jan 26, 2015 – Jan 30, 2015	$221.82	$235.68	$217.20	$217.20	589,300
Feb 2, 2015 – Feb 6, 2015	$216.27	$239.38	$209.80	$223.67	786,000
Feb 9, 2015 – Feb 13, 2015	$226.44	$230.13	$218.12	$223.67	306,600
Feb 16, 2015 – Feb 20, 2015	$225.51	$256.01	$218.12	$242.15	1,022,900
Feb 23, 2015 – Feb 27, 2015	$241.23	$254.17	$227.36	$231.06	807,300
Mar 2, 2015 – Mar 6, 2015	$238.45	$241.23	$224.59	$231.06	244,600
Mar 9, 2015 – Mar 13, 2015	$229.21	$236.60	$227.36	$233.83	247,700
Mar 16, 2015 – Mar 20, 2015	$233.84	$266.18	$231.99	$249.54	927,800
Mar 23, 2015 – Mar 27, 2015	$256.01	$256.01	$233.72	$237.46	462,100
Mar 30, 2015 – Apr 3, 2015	$233.71	$258.96	$232.78	$245.87	390,700
Apr 6, 2015 – Apr 10, 2015	$238.40	$251.48	$238.40	$246.81	220,100
Apr 13, 2015 – Apr 17, 2015	$249.61	$249.61	$243.07	$247.74	202,800
Apr 20, 2015 – Apr 24, 2015	$244.93	$245.87	$234.65	$238.39	260,100
Apr 27, 2015 – May 1, 2015	$235.59	$239.32	$231.85	$234.65	185,400
May 4, 2015 – May 8, 2015	$235.58	$286.07	$233.71	$257.09	3,227,500
May 11, 2015 – May 15, 2015	$262.70	$267.37	$203.80	$219.69	1,359,900
May 18, 2015 – May 22, 2015	$217.82	$222.49	$213.15	$214.09	365,300
May 25, 2015 – May 29, 2015	$216.89	$231.85	$211.28	$216.89	418,800
Jun 1, 2015 – Jun 5, 2015	$216.89	$336.56	$213.15	$281.40	21,523,000
Jun 8, 2015 – Jun 12, 2015	$296.36	$356.19	$283.26	$293.55	54,602,100
Jun 15, 2015 – Jun 19, 2015	$289.81	$299.15	$259.90	$266.44	5,458,000
Jun 22, 2015 – Jun 26, 2015	$265.50	$289.81	$262.70	$270.18	2,604,000
Jun 29, 2015 – Jul 3, 2015	$247.74	$292.62	$238.39	$260.83	3,790,500
Jul 6, 2015 – Jul 10, 2015	$254.28	$264.56	$219.69	$239.33	1,044,100
Jul 13, 2015 – Jul 17, 2015	$242.13	$268.31	$240.26	$250.55	766,400
Jul 20, 2015 – Jul 24, 2015	$255.22	$261.76	$248.68	$254.28	443,300
Jul 27, 2015 – Jul 31, 2015	$257.08	$260.82	$248.67	$256.15	282,600
Aug 3, 2015 – Aug 7, 2015	$258.02	$258.02	$233.72	$236.52	275,500
Aug 10, 2015 – Aug 14, 2015	$234.66	$258.03	$229.05	$233.72	1,039,700
Aug 17, 2015 – Aug 21, 2015	$232.79	$250.54	$230.92	$231.85	328,600
Aug 24, 2015 – Aug 28, 2015	$219.69	$225.30	$172.95	$220.63	797,100
Aug 31, 2015 – Sep 4, 2015	$218.76	$220.63	$196.32	$201.93	315,800
Sep 7, 2015 – Sep 11, 2015	$191.65	$218.76	$189.78	$216.89	323,100
Sep 14, 2015 – Sep 18, 2015	$215.96	$222.50	$211.29	$217.82	148,800
Sep 21, 2015 – Sep 25, 2015	$214.09	$224.37	$210.35	$213.15	50,000
Sep 28, 2015 – Oct 2, 2015	$213.15	$217.82	$203.80	$209.41	156,000
Oct 5, 2015 – Oct 9, 2015	$212.21	$222.49	$210.34	$221.56	117,300
Oct 12, 2015 – Oct 16, 2015	$220.63	$242.13	$215.95	$230.91	302,600
Oct 19, 2015 – Oct 23, 2015	$233.72	$239.32	$225.30	$231.85	172,800
Oct 26, 2015 – Oct 30, 2015	$226.24	$229.04	$216.89	$219.69	252,100
Nov 2, 2015 – Nov 6, 2015	$216.89	$220.63	$215.02	$220.63	135,900
Nov 9, 2015 – Nov 13, 2015	$220.62	$260.83	$215.02	$229.04	2,710,100
Nov 16, 2015 – Nov 20, 2015	$225.31	$243.07	$225.31	$236.52	439,700
Nov 23, 2015 – Nov 27, 2015	$236.52	$242.13	$233.72	$237.46	224,400
Nov 30, 2015 – Dec 4, 2015	$235.58	$308.51	$232.79	$308.51	37,443,900
Dec 7, 2015 – Dec 11, 2015	$315.99	$500.16	$309.44	$479.59	149,324,900
Dec 14, 2015 – Dec 18, 2015	$545.03	$921.79	$532.88	$800.25	43,789,100
Dec 21, 2015 – Dec 25, 2015	$786.23	$861.95	$528.20	$553.44	27,328,600
Dec 28, 2015 – Dec 30, 2015	$555.31	$803.99	$551.57	$803.99	28,950,000
Jan 4, 2016 – Jan 8, 2016	$888.13	$1,154.57	$817.07	$974.13	48,437,200
Jan 11, 2016 – Jan 15, 2016	$1,170.46	$1,460.27	$776.88	$878.78	36,015,700
Jan 18, 2016 – Jan 22, 2016	$850.73	$1,005.92	$794.64	$927.39	30,508,300
Jan 25, 2016 – Jan 29, 2016	$930.19	$1,522.91	$893.73	$1,252.73	52,922,200
Feb 1, 2016 – Feb 5, 2016	$1,224.68	$1,533.18	$1,038.64	$1,151.76	37,675,200
Feb 8, 2016 – Feb 12, 2016	$1,131.19	$1,293.86	$1,044.25	$1,079.77	21,959,400
Feb 15, 2016 – Feb 19, 2016	$1,175.13	$1,448.11	$1,103.14	$1,249.92	30,209,900
Feb 22, 2016 – Feb 26, 2016	$1,252.73	$1,394.83	$1,220.01	$1,293.86	19,733,900
Feb 29, 2016 – Mar 4, 2016	$1,263.01	$1,325.64	$1,106.89	$1,286.38	14,217,400
Mar 7, 2016 – Mar 11, 2016	$1,323.77	$1,331.25	$1,096.60	$1,098.47	7,552,100
Mar 14, 2016 – Mar 18, 2016	$1,098.47	$1,159.23	$1,004.98	$1,079.77	8,896,600
Mar 21, 2016 – Mar 25, 2016	$1,098.48	$1,154.56	$1,020.88	$1,121.84	4,511,400
Mar 28, 2016 – Apr 1, 2016	$1,134.12	$1,411.56	$1,101.32	$1,124.75	25,245,600
Apr 4, 2016 – Apr 8, 2016	$1,104.12	$1,142.55	$957.91	$1,111.63	6,496,900
Apr 11, 2016 – Apr 15, 2016	$1,142.55	$1,200.67	$1,088.19	$1,120.06	4,918,500
Apr 18, 2016 – Apr 22, 2016	$1,093.82	$1,346.88	$1,056.33	$1,163.18	24,751,300
Apr 25, 2016 – Apr 28, 2016	$1,199.73	$1,284.09	$1,087.26	$1,124.75	17,254,600
May 2, 2016 – May 6, 2016	$1,082.57	$1,178.17	$1,073.20	$1,124.75	2,779,600
May 9, 2016 – May 13, 2016	$1,124.75	$1,243.78	$1,110.68	$1,221.29	9,034,700
May 16, 2016 – May 20, 2016	$1,201.61	$1,227.85	$995.40	$1,061.01	6,143,600
May 23, 2016 – May 27, 2016	$1,065.70	$1,156.61	$1,017.90	$1,077.88	6,184,300
May 30, 2016 – Jun 3, 2016	$1,082.57	$1,121.94	$1,034.77	$1,049.76	3,395,500
Jun 6, 2016 – Jun 10, 2016	$1,021.65	$1,049.77	$946.66	$954.16	2,648,100
Jun 13, 2016 – Jun 17, 2016	$921.36	$1,019.78	$749.83	$896.99	18,370,700
Jun 20, 2016 – Jun 24, 2016	$854.81	$874.49	$600.81	$644.86	9,172,700
Jun 27, 2016 – Jul 1, 2016	$670.16	$820.13	$650.48	$747.96	8,622,000
Jul 4, 2016 – Jul 8, 2016	$744.20	$784.51	$655.17	$672.04	3,793,800
Jul 11, 2016 – Jul 15, 2016	$684.23	$747.96	$646.73	$667.35	3,471,800
Jul 18, 2016 – Jul 22, 2016	$672.04	$759.21	$649.54	$745.15	3,287,100
Jul 25, 2016 – Jul 29, 2016	$749.83	$815.45	$683.28	$726.40	5,105,400
Aug 1, 2016 – Aug 5, 2016	$698.28	$744.21	$671.10	$674.85	1,816,200
Aug 8, 2016 – Aug 12, 2016	$688.91	$759.20	$667.35	$710.47	1,880,200
Aug 15, 2016 – Aug 19, 2016	$704.84	$759.20	$684.22	$743.27	2,147,800
Aug 22, 2016 – Aug 26, 2016	$799.50	$843.56	$703.90	$703.90	8,550,900
Aug 29, 2016 – Sep 2, 2016	$717.96	$734.84	$700.15	$721.71	1,398,500
Sep 5, 2016 – Sep 9, 2016	$731.09	$851.06	$723.59	$812.63	4,922,700
Sep 12, 2016 – Sep 16, 2016	$798.57	$865.12	$765.76	$780.76	4,262,500
Sep 19, 2016 – Sep 23, 2016	$782.64	$806.07	$770.45	$805.13	1,126,100
Sep 26, 2016 – Sep 30, 2016	$820.13	$824.82	$773.27	$811.69	2,855,500
Oct 3, 2016 – Oct 7, 2016	$828.56	$880.11	$816.38	$830.44	5,207,300
Oct 10, 2016 – Oct 14, 2016	$837.94	$851.06	$802.32	$813.57	1,367,500
Oct 17, 2016 – Oct 21, 2016	$818.25	$837.00	$807.94	$819.19	1,100,300
Oct 24, 2016 – Oct 28, 2016	$816.38	$825.75	$774.21	$820.13	1,527,600
Oct 31, 2016 – Nov 4, 2016	$830.44	$831.37	$731.09	$733.90	1,066,900
Nov 7, 2016 – Nov 11, 2016	$740.46	$760.14	$656.10	$718.90	2,075,100
Nov 14, 2016 – Nov 18, 2016	$718.90	$786.39	$713.28	$763.89	1,455,100
Nov 21, 2016 – Nov 25, 2016	$762.02	$772.33	$728.27	$728.27	853,500
Nov 28, 2016 – Dec 2, 2016	$722.65	$763.90	$722.65	$733.90	1,062,600
Dec 5, 2016 – Dec 9, 2016	$732.03	$735.77	$687.04	$696.41	1,124,100
Dec 12, 2016 – Dec 16, 2016	$699.21	$751.71	$693.59	$702.97	1,213,700
Dec 19, 2016 – Dec 22, 2016	$699.21	$716.09	$678.60	$689.85	796,500
Dec 26, 2016 – Dec 30, 2016	$689.85	$725.46	$687.04	$723.59	1,030,400
Jan 2, 2017 – Jan 6, 2017	$728.28	$777.01	$722.65	$763.89	1,623,000
Jan 9, 2017 – Jan 13, 2017	$777.95	$825.75	$728.27	$809.82	4,914,300
Jan 16, 2017 – Jan 20, 2017	$795.76	$813.57	$732.03	$737.65	2,827,500
Jan 23, 2017 – Jan 27, 2017	$739.52	$801.38	$738.59	$795.76	1,582,800
Jan 30, 2017 – Feb 3, 2017	$802.32	$862.31	$761.08	$769.52	3,890,200
Feb 6, 2017 – Feb 10, 2017	$780.76	$798.57	$771.39	$780.76	906,900
Feb 13, 2017 – Feb 17, 2017	$774.20	$831.37	$755.45	$758.27	2,835,600
Feb 20, 2017 – Feb 24, 2017	$757.33	$776.07	$732.96	$762.95	1,454,900
Feb 27, 2017 – Mar 3, 2017	$763.90	$768.58	$742.33	$747.96	576,400
Mar 6, 2017 – Mar 10, 2017	$748.89	$756.39	$714.21	$715.15	844,200
Mar 13, 2017 – Mar 17, 2017	$715.15	$722.65	$701.09	$712.34	881,600
Mar 20, 2017 – Mar 24, 2017	$713.28	$730.15	$713.28	$717.03	377,800
Mar 27, 2017 – Mar 31, 2017	$716.09	$754.65	$709.53	$720.73	782,800
Apr 3, 2017 – Apr 7, 2017	$722.62	$732.03	$670.80	$678.33	1,560,700
Apr 10, 2017 – Apr 14, 2017	$684.93	$687.76	$593.54	$602.02	1,159,600
Apr 17, 2017 – Apr 21, 2017	$599.20	$662.32	$598.25	$631.23	915,700
Apr 24, 2017 – Apr 28, 2017	$634.06	$647.24	$608.62	$632.17	539,300
May 1, 2017 – May 2, 2017	$638.76	$644.42	$628.40	$631.23	192,200
May 8, 2017 – May 12, 2017	$647.24	$720.73	$635.93	$686.81	2,202,000
May 15, 2017 – May 19, 2017	$681.16	$685.87	$629.35	$637.82	918,000
May 22, 2017 – May 26, 2017	$647.24	$801.75	$642.53	$789.50	5,794,900
May 29, 2017 – Jun 2, 2017	$798.92	$1,216.29	$790.44	$1,130.56	114,857,000
Jun 5, 2017 – Jun 9, 2017	$1,139.98	$1,144.69	$905.38	$942.13	36,477,700
Jun 12, 2017 – Jun 16, 2017	$926.12	$1,009.02	$905.39	$998.66	14,435,800
Jun 19, 2017 – Jun 23, 2017	$976.99	$1,183.32	$964.74	$1,024.10	23,544,000
Jun 26, 2017 – Jun 30, 2017	$1,074.03	$1,158.82	$1,008.08	$1,109.83	15,463,500
Jul 3, 2017 – Jul 7, 2017	$1,109.83	$1,644.02	$1,090.05	$1,403.77	130,411,300
Jul 10, 2017 – Jul 14, 2017	$1,394.36	$1,426.39	$1,245.49	$1,262.45	29,565,300
Jul 17, 2017 – Jul 21, 2017	$1,255.86	$1,360.44	$1,237.96	$1,328.40	9,229,100
Jul 24, 2017 – Jul 28, 2017	$1,321.81	$1,324.63	$1,130.56	$1,179.55	6,918,100
Jul 31, 2017 – Aug 4, 2017	$1,158.82	$1,170.13	$1,004.31	$1,056.13	11,792,800
Aug 7, 2017 – Aug 10, 2017	$1,102.30	$1,317.10	$1,037.28	$1,235.13	15,846,600
Aug 14, 2017 – Aug 18, 2017	$1,243.62	$1,444.28	$1,193.68	$1,381.16	55,172,500
Aug 21, 2017 – Aug 25, 2017	$1,373.62	$1,544.16	$1,261.52	$1,403.77	50,240,500
Aug 28, 2017 – Sep 1, 2017	$1,405.65	$1,417.90	$1,246.44	$1,309.56	16,277,200
Sep 4, 2017 – Sep 8, 2017	$1,281.30	$1,290.72	$1,026.92	$1,187.08	17,222,400
Sep 11, 2017 – Sep 15, 2017	$1,186.15	$1,253.04	$1,079.68	$1,127.73	10,277,000
Sep 18, 2017 – Sep 22, 2017	$1,177.67	$1,308.62	$1,157.88	$1,267.16	10,116,700
Sep 25, 2017 – Sep 29, 2017	$1,281.30	$1,335.00	$1,253.03	$1,278.47	5,923,500
Oct 2, 2017 – Oct 6, 2017	$1,260.57	$1,412.26	$1,161.64	$1,190.85	16,913,300
Oct 9, 2017 – Oct 13, 2017	$1,202.15	$1,244.55	$1,160.70	$1,226.65	5,032,100
Oct 16, 2017 – Oct 20, 2017	$1,238.90	$1,241.73	$1,132.44	$1,161.65	4,115,700
Oct 23, 2017 – Oct 27, 2017	$1,171.07	$1,188.97	$1,104.18	$1,154.11	3,748,100
Oct 30, 2017 – Nov 2, 2017	$1,175.78	$1,201.21	$1,158.82	$1,172.01	2,306,000
Nov 6, 2017 – Nov 10, 2017	$1,177.66	$1,211.58	$1,134.32	$1,206.87	3,772,200
Nov 13, 2017 – Nov 17, 2017	$1,232.30	$1,292.60	$942.13	$1,055.19	16,241,400
Nov 20, 2017 – Nov 24, 2017	$1,046.71	$1,102.29	$1,036.34	$1,087.22	2,140,500
Nov 27, 2017 – Dec 1, 2017	$1,083.45	$1,092.87	$1,025.04	$1,038.23	2,103,400
Dec 4, 2017 – Dec 8, 2017	$1,039.17	$1,151.28	$1,002.43	$1,107.94	4,803,500
Dec 11, 2017 – Dec 15, 2017	$1,113.60	$1,121.14	$1,042.00	$1,068.38	2,956,000
Dec 18, 2017 – Dec 22, 2017	$1,080.62	$1,090.98	$1,036.34	$1,045.76	1,756,400
Dec 25, 2017 – Dec 29, 2017	$1,045.76	$1,048.59	$980.75	$1,038.23	2,372,700
Jan 1, 2018 – Jan 5, 2018	$1,059.89	$1,190.85	$1,050.47	$1,154.11	3,451,700
Jan 8, 2018 – Jan 12, 2018	$1,175.78	$1,274.70	$1,150.34	$1,160.70	6,758,000
Jan 15, 2018 – Jan 19, 2018	$1,172.95	$1,247.38	$1,125.85	$1,177.66	4,139,800
Jan 22, 2018 – Jan 26, 2018	$1,177.66	$1,231.36	$1,168.24	$1,196.51	2,111,600
Jan 29, 2018 – Feb 2, 2018	$1,234.19	$1,243.62	$1,142.80	$1,168.24	2,390,600
Feb 5, 2018 – Feb 9, 2018	$1,139.98	$1,179.55	$1,003.37	$1,085.33	3,097,400
Feb 12, 2018 – Feb 16, 2018	$1,110.78	$1,135.26	$1,069.32	$1,124.90	1,996,300
Feb 19, 2018 – Feb 23, 2018	$1,130.55	$1,195.56	$1,103.23	$1,184.26	2,185,300
Feb 26, 2018 – Mar 2, 2018	$1,198.39	$1,224.77	$1,145.63	$1,173.89	2,834,900
Mar 5, 2018 – Mar 9, 2018	$1,177.66	$1,183.32	$1,067.43	$1,088.16	1,913,800
Mar 12, 2018 – Mar 16, 2018	$1,103.23	$1,185.20	$1,087.22	$1,166.36	1,777,200
Mar 19, 2018 – Mar 23, 2018	$1,154.11	$1,233.25	$1,100.41	$1,176.72	4,579,400
Mar 26, 2018 – Mar 30, 2018	$1,172.01	$1,240.94	$1,125.85	$1,205.03	2,700,100
Apr 2, 2018 – Apr 6, 2018	$1,208.80	$1,221.09	$1,128.47	$1,131.31	2,318,000
Apr 9, 2018 – Apr 13, 2018	$1,125.64	$1,278.75	$1,120.91	$1,240.00	3,216,100
Apr 16, 2018 – Apr 20, 2018	$1,253.23	$1,315.61	$1,171.95	$1,244.72	5,276,200
Apr 23, 2018 – Apr 27, 2018	$1,259.84	$1,331.68	$1,235.27	$1,243.78	4,373,700
Apr 30, 2018 – May 2, 2018	$1,247.56	$1,277.80	$1,239.05	$1,277.80	758,000
May 7, 2018 – May 11, 2018	$1,295.76	$1,311.82	$1,255.12	$1,285.36	2,144,900
May 14, 2018 – May 18, 2018	$1,266.46	$1,267.40	$1,201.24	$1,233.38	2,192,200
May 21, 2018 – May 25, 2018	$1,233.38	$1,303.32	$1,233.38	$1,260.79	2,109,700
May 28, 2018 – Jun 1, 2018	$1,259.84	$1,278.75	$1,141.71	$1,172.89	2,787,500
Jun 4, 2018 – Jun 8, 2018	$1,171.95	$1,187.07	$1,111.46	$1,187.07	1,335,200
Jun 11, 2018 – Jun 15, 2018	$1,189.91	$1,206.92	$1,155.88	$1,169.11	1,319,000
Jun 18, 2018 – Jun 22, 2018	$1,175.73	$1,222.99	$927.16	$987.65	5,235,900
Jun 25, 2018 – Jun 29, 2018	$995.21	$1,036.80	$942.28	$991.43	1,587,500
Jul 2, 2018 – Jul 6, 2018	$988.59	$996.15	$909.20	$948.90	1,274,100
Jul 9, 2018 – Jul 13, 2018	$946.06	$983.87	$938.50	$964.02	860,100
Jul 16, 2018 – Jul 20, 2018	$968.75	$984.82	$950.79	$965.91	910,300
Jul 23, 2018 – Jul 27, 2018	$965.92	$965.92	$899.75	$949.85	1,252,600
Jul 30, 2018 – Aug 3, 2018	$947.96	$997.10	$937.56	$943.23	1,026,200
Aug 6, 2018 – Aug 10, 2018	$940.40	$968.74	$873.29	$934.72	1,682,500
Aug 13, 2018 – Aug 17, 2018	$952.68	$952.68	$884.63	$945.12	1,072,600
Aug 20, 2018 – Aug 24, 2018	$945.12	$992.38	$933.78	$989.54	854,600
Aug 27, 2018 – Aug 31, 2018	$992.37	$1,133.20	$987.65	$1,090.67	1,790,600
Sep 3, 2018 – Sep 7, 2018	$1,102.01	$1,102.01	$1,016.01	$1,029.24	723,800
Sep 10, 2018 – Sep 14, 2018	$1,012.23	$1,027.35	$947.01	$954.57	634,200
Sep 17, 2018 – Sep 21, 2018	$949.84	$993.32	$939.45	$989.54	929,900
Sep 24, 2018 – Sep 28, 2018	$987.65	$1,069.88	$978.20	$1,042.47	864,700
Oct 1, 2018 – Oct 5, 2018	$1,058.54	$1,075.55	$1,000.88	$1,004.66	722,800
Oct 8, 2018 – Oct 12, 2018	$982.93	$1,016.95	$933.78	$954.57	677,200
Oct 15, 2018 – Oct 19, 2018	$958.35	$990.48	$930.00	$969.69	536,100
Oct 22, 2018 – Oct 26, 2018	$969.69	$989.54	$892.19	$896.92	833,400
Oct 29, 2018 – Nov 2, 2018	$896.92	$910.15	$786.34	$904.48	854,800
Nov 5, 2018 – Nov 9, 2018	$906.37	$919.60	$868.56	$901.64	567,100
Nov 12, 2018 – Nov 16, 2018	$823.20	$867.62	$816.58	$821.31	772,200
Nov 19, 2018 – Nov 22, 2018	$808.08	$850.61	$803.35	$820.36	436,800
Nov 26, 2018 – Nov 30, 2018	$816.58	$876.13	$813.75	$854.39	501,700
Dec 3, 2018 – Dec 7, 2018	$860.06	$865.73	$785.39	$801.46	619,900
Dec 10, 2018 – Dec 14, 2018	$787.28	$796.74	$751.37	$762.71	607,500
Dec 17, 2018 – Dec 21, 2018	$757.04	$763.65	$654.02	$681.43	894,700
Dec 24, 2018 – Dec 28, 2018	$605.82	$693.72	$605.82	$675.76	870,200
Dec 31, 2018 – Jan 4, 2019	$651.19	$680.49	$651.19	$677.65	89,600
Jan 7, 2019 – Jan 11, 2019	$700.33	$723.01	$674.81	$694.66	386,600
Jan 14, 2019 – Jan 18, 2019	$694.67	$741.92	$690.89	$741.92	261,400
Jan 21, 2019 – Jan 25, 2019	$756.09	$788.23	$719.23	$774.05	434,500
Jan 28, 2019 – Feb 1, 2019	$773.11	$809.02	$767.44	$797.68	460,500
Feb 4, 2019 – Feb 8, 2019	$803.35	$866.67	$785.40	$789.18	470,100
Feb 11, 2019 – Feb 15, 2019	$785.39	$819.42	$756.09	$770.27	284,700
Feb 18, 2019 – Feb 22, 2019	$775.95	$812.81	$762.71	$767.44	329,300
Feb 25, 2019 – Mar 1, 2019	$773.11	$801.47	$761.77	$787.28	551,300
Mar 4, 2019 – Mar 8, 2019	$787.28	$811.86	$783.50	$798.63	350,000
Mar 11, 2019 – Mar 15, 2019	$809.03	$827.93	$791.07	$826.03	514,600
Mar 18, 2019 – Mar 22, 2019	$858.17	$905.42	$843.05	$901.64	724,900
Mar 25, 2019 – Mar 29, 2019	$898.81	$915.90	$877.94	$895.02	610,700
Apr 1, 2019 – Apr 5, 2019	$901.66	$903.56	$837.12	$840.92	763,700
Apr 8, 2019 – Apr 12, 2019	$840.92	$855.16	$784.93	$791.57	638,500
Apr 15, 2019 – Apr 19, 2019	$802.01	$819.09	$780.17	$793.46	441,300
Apr 22, 2019 – Apr 26, 2019	$792.51	$806.75	$741.26	$757.40	639,400
May 6, 2019 – May 10, 2019	$757.40	$786.82	$736.52	$775.43	494,600
May 13, 2019 – May 17, 2019	$815.30	$974.74	$813.40	$940.58	1,842,000
May 20, 2019 – May 24, 2019	$949.12	$999.42	$946.27	$989.93	901,800
May 27, 2019 – May 31, 2019	$1,014.61	$1,072.50	$1,005.12	$1,043.08	1,599,600
Jun 3, 2019 – Jun 7, 2019	$1,021.25	$1,027.90	$916.85	$955.76	952,100
Jun 10, 2019 – Jun 14, 2019	$966.20	$970.00	$904.51	$959.56	629,700
Jun 17, 2019 – Jun 21, 2019	$975.70	$997.53	$931.09	$996.58	769,100
Jun 24, 2019 – Jun 28, 2019	$1,007.96	$1,057.32	$984.24	$1,046.88	738,300
Jul 1, 2019 – Jul 5, 2019	$1,061.11	$1,098.13	$1,015.56	$1,035.49	1,070,100
Jul 8, 2019 – Jul 12, 2019	$1,030.75	$1,043.09	$981.39	$994.68	564,700
Jul 15, 2019 – Jul 19, 2019	$984.24	$989.93	$934.89	$949.12	679,000
Jul 22, 2019 – Jul 26, 2019	$951.02	$960.51	$934.88	$951.02	411,900
Jul 29, 2019 – Aug 2, 2019	$948.17	$951.97	$906.41	$919.70	531,100
Aug 5, 2019 – Aug 9, 2019	$914.00	$920.64	$760.25	$760.25	1,271,400
Aug 12, 2019 – Aug 16, 2019	$689.06	$698.56	$595.10	$604.59	3,390,600
Aug 19, 2019 – Aug 23, 2019	$604.59	$637.81	$578.01	$609.34	2,013,300
Aug 26, 2019 – Aug 30, 2019	$588.45	$624.52	$565.67	$596.05	1,207,100
Sep 2, 2019 – Sep 6, 2019	$589.40	$607.44	$565.68	$593.20	934,100
Sep 9, 2019 – Sep 13, 2019	$597.95	$603.64	$579.91	$597.00	949,500
Sep 16, 2019 – Sep 20, 2019	$596.99	$662.49	$595.10	$652.05	1,193,200
Sep 23, 2019 – Sep 27, 2019	$668.18	$677.67	$641.60	$664.38	1,420,300
Sep 30, 2019 – Oct 4, 2019	$667.23	$667.23	$604.59	$626.42	943,200
Oct 7, 2019 – Oct 11, 2019	$645.40	$649.20	$618.82	$619.78	558,800
Oct 14, 2019 – Oct 18, 2019	$621.67	$643.50	$611.23	$620.72	445,600
Oct 21, 2019 – Oct 25, 2019	$619.78	$633.06	$607.44	$617.88	436,700
Oct 28, 2019 – Nov 1, 2019	$621.68	$652.99	$611.24	$638.76	1,030,900
Nov 4, 2019 – Nov 8, 2019	$648.25	$648.25	$615.03	$620.72	620,100
Nov 11, 2019 – Nov 15, 2019	$602.69	$647.30	$584.66	$609.34	1,648,100
Nov 18, 2019 – Nov 22, 2019	$608.39	$609.34	$577.06	$602.69	989,200
Nov 25, 2019 – Nov 29, 2019	$602.69	$614.09	$594.15	$609.34	882,700
Dec 2, 2019 – Dec 6, 2019	$608.39	$631.16	$594.15	$628.32	1,031,000
Dec 9, 2019 – Dec 13, 2019	$635.91	$637.81	$602.69	$604.59	846,600
Dec 16, 2019 – Dec 20, 2019	$602.70	$612.19	$586.56	$600.79	762,100
Dec 23, 2019 – Dec 27, 2019	$605.54	$610.28	$589.40	$603.64	731,000
Dec 30, 2019 – Dec 30, 2019	$598.90	$599.85	$586.56	$587.51	217,600
Jan 6, 2020 – Jan 10, 2020	$578.02	$596.04	$549.54	$588.45	982,800
Jan 13, 2020 – Jan 17, 2020	$589.41	$593.20	$554.29	$564.73	662,900
Jan 20, 2020 – Jan 24, 2020	$568.52	$586.56	$539.10	$548.59	1,001,600
Jan 27, 2020 – Jan 31, 2020	$539.10	$540.99	$506.83	$524.86	866,500
Feb 3, 2020 – Feb 7, 2020	$511.57	$548.59	$508.72	$544.79	409,600
Feb 10, 2020 – Feb 14, 2020	$537.20	$567.57	$530.56	$541.00	593,500
Feb 17, 2020 – Feb 21, 2020	$522.02	$522.02	$485.95	$504.93	900,000
Feb 24, 2020 – Feb 28, 2020	$473.61	$480.25	$396.73	$399.58	1,405,800
Mar 2, 2020 – Mar 6, 2020	$411.92	$463.17	$404.32	$408.12	1,663,100
Mar 9, 2020 – Mar 13, 2020	$385.34	$393.89	$263.85	$279.99	2,248,800
Mar 16, 2020 – Mar 19, 2020	$289.48	$295.18	$250.56	$261.96	1,417,100
Mar 23, 2020 – Mar 27, 2020	$256.26	$335.99	$251.52	$302.77	1,168,600
Mar 30, 2020 – Apr 3, 2020	$291.24	$325.84	$287.40	$290.28	1,434,100
Apr 6, 2020 – Apr 10, 2020	$288.35	$349.87	$286.43	$331.61	1,752,000
Apr 13, 2020 – Apr 17, 2020	$336.41	$519.04	$322.96	$519.04	810,200
Apr 20, 2020 – Apr 24, 2020	$567.10	$615.16	$425.81	$441.19	13,065,500
Apr 27, 2020 – May 1, 2020	$445.03	$475.79	$410.42	$415.23	5,674,600
May 4, 2020 – May 8, 2020	$407.54	$441.19	$407.54	$424.85	1,241,100
May 11, 2020 – May 15, 2020	$432.54	$473.87	$406.58	$428.69	2,922,000
May 18, 2020 – May 22, 2020	$423.88	$468.10	$416.19	$447.91	2,531,600
May 25, 2020 – May 29, 2020	$454.65	$503.66	$454.65	$490.21	2,995,100
Jun 1, 2020 – Jun 5, 2020	$491.17	$537.31	$479.64	$509.43	2,421,800
Jun 8, 2020 – Jun 12, 2020	$518.08	$557.49	$459.45	$480.60	3,188,400
Jun 15, 2020 – Jun 19, 2020	$482.52	$536.35	$444.07	$531.54	2,426,600
Jun 22, 2020 – Jun 26, 2020	$528.65	$550.76	$488.29	$498.86	1,742,600
Jun 29, 2020 – Jul 3, 2020	$485.41	$505.59	$457.53	$485.40	1,476,100
Jul 6, 2020 – Jul 10, 2020	$485.40	$502.70	$477.71	$483.48	773,500
Jul 13, 2020 – Jul 17, 2020	$492.13	$507.51	$456.57	$456.57	1,082,700
Jul 20, 2020 – Jul 22, 2020	$458.48	$475.79	$448.87	$465.22	381,600
Jul 27, 2020 – Jul 31, 2020	$457.53	$477.71	$429.65	$430.61	799,000
Aug 3, 2020 – Aug 7, 2020	$469.06	$512.32	$459.45	$507.51	1,152,000
Aug 10, 2020 – Aug 14, 2020	$511.35	$615.16	$486.36	$611.32	3,835,700
Aug 17, 2020 – Aug 21, 2020	$599.78	$659.38	$577.67	$651.69	2,485,100
Aug 24, 2020 – Aug 28, 2020	$653.61	$764.15	$636.31	$720.89	4,778,200
Aug 31, 2020 – Sep 4, 2020	$749.73	$831.43	$705.51	$788.18	3,870,500
Sep 7, 2020 – Sep 11, 2020	$797.78	$810.28	$674.75	$697.82	3,250,600
Sep 14, 2020 – Sep 18, 2020	$689.18	$763.18	$686.29	$752.61	1,818,600
Sep 21, 2020 – Sep 25, 2020	$761.26	$815.09	$755.49	$808.36	1,883,900
Sep 28, 2020 – Oct 2, 2020	$827.59	$896.79	$743.97	$869.88	4,326,900
Oct 5, 2020 – Oct 9, 2020	$873.72	$891.02	$799.71	$822.78	5,433,100
Oct 12, 2020 – Oct 16, 2020	$831.43	$874.68	$778.57	$797.79	2,714,400
Oct 19, 2020 – Oct 23, 2020	$787.22	$857.38	$728.58	$765.11	2,545,000
Oct 26, 2020 – Oct 30, 2020	$768.00	$768.96	$699.75	$709.36	1,475,900
Nov 2, 2020 – Nov 6, 2020	$714.17	$778.57	$701.67	$756.46	1,110,000
Nov 9, 2020 – Nov 13, 2020	$761.27	$922.74	$727.62	$921.78	4,259,200
Nov 16, 2020 – Nov 20, 2020	$917.94	$984.26	$870.84	$925.63	5,786,700
Nov 23, 2020 – Nov 27, 2020	$927.55	$1,139.98	$904.48	$1,118.83	4,961,900
Nov 30, 2020 – Dec 4, 2020	$1,105.37	$1,184.18	$1,047.69	$1,089.03	5,895,000
Dec 7, 2020 – Dec 11, 2020	$1,074.61	$1,158.24	$1,001.56	$1,043.85	3,746,400
Dec 14, 2020 – Dec 18, 2020	$1,025.59	$1,093.84	$993.87	$1,078.46	2,675,500
Dec 21, 2020 – Dec 25, 2020	$1,088.07	$1,113.06	$1,025.59	$1,079.42	2,902,900
Dec 28, 2020 – Dec 30, 2020	$1,072.68	$1,072.68	$978.50	$990.03	1,718,700
Jan 4, 2021 – Jan 8, 2021	$996.75	$1,037.12	$958.30	$983.30	2,237,800
Jan 11, 2021 – Jan 15, 2021	$981.38	$1,068.84	$976.57	$1,062.11	1,543,400
Jan 18, 2021 – Jan 22, 2021	$1,057.31	$1,057.31	$972.73	$1,012.13	1,750,600
Jan 25, 2021 – Jan 29, 2021	$1,018.86	$1,025.59	$947.73	$952.54	1,464,900
Feb 1, 2021 – Feb 5, 2021	$954.46	$1,035.20	$918.90	$1,009.25	1,302,600
Feb 8, 2021 – Feb 12, 2021	$1,014.06	$1,049.62	$995.79	$1,016.94	1,189,700
Feb 15, 2021 – Feb 19, 2021	$1,045.78	$1,046.74	$825.66	$842.00	4,459,900
Feb 22, 2021 – Feb 26, 2021	$862.19	$886.22	$792.98	$813.17	1,780,900
Mar 1, 2021 – Mar 5, 2021	$833.35	$850.65	$755.49	$785.29	1,745,200
Mar 8, 2021 – Mar 12, 2021	$787.22	$810.28	$744.92	$809.32	1,652,300
Mar 15, 2021 – Mar 19, 2021	$816.05	$831.43	$781.45	$823.74	1,709,700
Mar 22, 2021 – Mar 26, 2021	$828.55	$834.31	$747.81	$802.59	1,736,000
Mar 29, 2021 – Apr 2, 2021	$806.44	$844.70	$780.49	$844.70	947,400
Apr 5, 2021 – Apr 9, 2021	$859.20	$897.86	$780.91	$834.07	3,530,900
Apr 12, 2021 – Apr 16, 2021	$834.07	$865.00	$804.11	$863.07	1,699,400
Apr 19, 2021 – Apr 23, 2021	$848.57	$878.53	$812.81	$814.74	1,812,100
Apr 26, 2021 – Apr 30, 2021	$821.51	$843.73	$792.51	$798.31	807,200
May 3, 2021 – May 7, 2021	$793.48	$815.71	$785.75	$811.84	302,900
May 10, 2021 – May 14, 2021	$806.04	$806.04	$706.49	$743.22	1,717,500
May 17, 2021 – May 21, 2021	$760.62	$821.51	$707.46	$810.88	1,322,600
May 24, 2021 – May 28, 2021	$807.02	$834.08	$783.81	$790.58	1,055,800
May 31, 2021 – Jun 4, 2021	$798.31	$806.04	$757.72	$764.49	760,600
Jun 7, 2021 – Jun 11, 2021	$765.45	$822.48	$760.62	$810.88	705,800
Jun 14, 2021 – Jun 18, 2021	$811.84	$842.77	$787.68	$810.88	921,400
Jun 21, 2021 – Jun 25, 2021	$798.32	$825.37	$780.92	$792.51	642,600
Jun 28, 2021 – Jul 2, 2021	$806.05	$852.44	$803.14	$822.47	940,500
Jul 5, 2021 – Jul 9, 2021	$822.47	$840.84	$745.16	$774.15	1,018,200
Jul 12, 2021 – Jul 16, 2021	$788.64	$846.63	$781.88	$803.14	1,046,400
Jul 19, 2021 – Jul 21, 2021	$788.65	$799.28	$772.22	$782.85	435,400
Jul 26, 2021 – Jul 30, 2021	$795.41	$803.15	$758.69	$767.39	581,000
Aug 2, 2021 – Aug 6, 2021	$767.39	$779.95	$718.10	$720.03	617,200
Aug 9, 2021 – Aug 13, 2021	$723.90	$754.82	$588.58	$595.35	1,902,400
Aug 16, 2021 – Aug 20, 2021	$589.55	$625.31	$586.65	$592.45	1,627,200
Aug 23, 2021 – Aug 27, 2021	$599.22	$669.77	$599.22	$663.97	955,700
Aug 30, 2021 – Sep 3, 2021	$676.54	$695.87	$663.01	$667.84	776,900
Sep 6, 2021 – Sep 10, 2021	$663.97	$714.23	$647.54	$713.26	811,700
Sep 13, 2021 – Sep 17, 2021	$712.30	$721.96	$664.94	$698.77	648,900
Sep 20, 2021 – Sep 24, 2021	$671.71	$703.59	$670.74	$701.66	506,500
Sep 27, 2021 – Oct 1, 2021	$705.53	$705.53	$670.73	$685.23	646,300
Oct 4, 2021 – Oct 8, 2021	$686.20	$688.14	$630.14	$680.40	713,800
Oct 11, 2021 – Oct 15, 2021	$682.33	$688.13	$662.04	$683.30	400,400
Oct 18, 2021 – Oct 22, 2021	$692.00	$704.56	$666.88	$676.54	589,800
Oct 25, 2021 – Oct 29, 2021	$671.70	$694.90	$661.07	$686.20	337,400
Nov 1, 2021 – Nov 5, 2021	$690.07	$704.57	$674.60	$690.07	328,600
Nov 8, 2021 – Nov 12, 2021	$687.17	$699.73	$673.64	$686.20	329,800
Nov 15, 2021 – Nov 19, 2021	$715.19	$901.73	$709.39	$897.86	3,461,900
Nov 22, 2021 – Nov 26, 2021	$878.53	$932.65	$803.14	$807.01	2,761,800
Nov 29, 2021 – Dec 3, 2021	$792.51	$836.01	$728.72	$768.35	1,549,300
Dec 6, 2021 – Dec 10, 2021	$766.41	$803.14	$730.65	$774.15	692,700
Dec 13, 2021 – Dec 17, 2021	$780.92	$799.27	$755.79	$773.18	672,100
Dec 20, 2021 – Dec 24, 2021	$760.62	$950.05	$721.96	$921.06	4,164,000
Dec 27, 2021 – Dec 30, 2021	$935.56	$1,099.86	$927.82	$1,077.63	6,457,100
Jan 3, 2022 – Jan 7, 2022	$1,096.95	$1,101.79	$914.29	$937.49	4,530,800
Jan 10, 2022 – Jan 14, 2022	$927.82	$1,023.50	$880.46	$951.98	5,456,500
Jan 17, 2022 – Jan 21, 2022	$937.48	$942.32	$802.18	$852.44	4,296,700
Jan 24, 2022 – Jan 28, 2022	$842.77	$882.39	$783.82	$797.35	2,073,500
Jan 31, 2022 – Feb 4, 2022	$810.87	$871.76	$810.87	$842.77	1,530,800
Feb 7, 2022 – Feb 10, 2022	$864.04	$873.70	$804.11	$857.27	1,386,200
Feb 14, 2022 – Feb 18, 2022	$828.27	$839.87	$678.47	$702.63	2,560,700
Feb 21, 2022 – Feb 25, 2022	$686.20	$760.62	$664.93	$752.89	2,076,100
Feb 28, 2022 – Mar 4, 2022	$752.89	$819.58	$745.16	$759.65	1,842,800
Mar 7, 2022 – Mar 11, 2022	$734.53	$767.38	$717.13	$749.02	1,294,700
Mar 14, 2022 – Mar 18, 2022	$741.29	$830.20	$711.33	$828.27	1,313,400
Mar 21, 2022 – Mar 25, 2022	$844.70	$875.63	$827.31	$874.66	1,123,500
Mar 28, 2022 – Apr 1, 2022	$878.53	$967.36	$846.63	$933.36	1,862,200
Apr 4, 2022 – Apr 8, 2022	$962.50	$1,000.38	$926.56	$954.73	2,496,500
Apr 11, 2022 – Apr 15, 2022	$974.15	$1,057.68	$921.71	$976.10	3,926,600
Apr 18, 2022 – Apr 22, 2022	$964.44	$989.69	$908.11	$908.11	2,012,900
Apr 25, 2022 – Apr 28, 2022	$880.92	$950.84	$880.92	$906.17	1,361,600
May 2, 2022 – May 6, 2022	$899.37	$911.03	$879.95	$898.40	387,500
May 9, 2022 – May 13, 2022	$880.92	$939.19	$787.67	$939.19	1,935,700
May 16, 2022 – May 20, 2022	$962.50	$989.69	$894.52	$965.41	2,289,100
May 23, 2022 – May 27, 2022	$973.19	$1,020.78	$933.36	$955.70	2,115,700
May 30, 2022 – Jun 3, 2022	$970.27	$1,215.02	$953.75	$1,205.31	4,624,000
Jun 6, 2022 – Jun 10, 2022	$1,182.97	$1,231.53	$1,066.43	$1,069.34	4,588,400
Jun 13, 2022 – Jun 17, 2022	$1,047.96	$1,080.02	$943.08	$945.99	2,491,500
Jun 20, 2022 – Jun 24, 2022	$960.56	$1,013.00	$903.25	$1,004.26	2,383,100
Jun 27, 2022 – Jul 1, 2022	$1,020.77	$1,031.46	$893.54	$896.45	2,117,600
Jul 4, 2022 – Jul 8, 2022	$906.17	$921.71	$858.58	$897.43	1,792,800
Jul 11, 2022 – Jul 15, 2022	$920.73	$1,044.08	$879.95	$944.05	5,995,200
Jul 18, 2022 – Jul 22, 2022	$930.45	$934.33	$832.35	$861.49	4,338,200
Jul 25, 2022 – Jul 29, 2022	$850.81	$869.26	$834.30	$841.09	1,763,300
Aug 1, 2022 – Aug 5, 2022	$844.01	$856.63	$811.95	$848.86	1,810,100
Aug 8, 2022 – Aug 12, 2022	$847.90	$859.55	$804.18	$823.61	1,412,200
Aug 15, 2022 – Aug 19, 2022	$794.47	$877.03	$787.67	$808.07	2,772,600
Aug 22, 2022 – Aug 26, 2022	$797.39	$806.13	$780.88	$793.50	1,407,600
Aug 29, 2022 – Sep 2, 2022	$772.14	$788.65	$750.77	$759.51	1,389,100
Sep 5, 2022 – Sep 9, 2022	$752.71	$817.78	$746.88	$815.84	1,176,400
Sep 12, 2022 – Sep 16, 2022	$830.41	$832.35	$781.85	$785.73	813,000
Sep 19, 2022 – Sep 22, 2022	$782.82	$812.93	$767.28	$781.85	739,000
Sep 26, 2022 – Sep 30, 2022	$772.13	$794.47	$750.77	$771.16	865,600
Oct 3, 2022 – Oct 7, 2022	$758.54	$849.83	$739.12	$815.84	1,296,200
Oct 10, 2022 – Oct 14, 2022	$801.27	$831.38	$800.30	$830.41	577,500
Oct 17, 2022 – Oct 21, 2022	$818.75	$839.15	$791.57	$795.45	627,600
Oct 24, 2022 – Oct 28, 2022	$798.36	$823.61	$790.59	$793.50	676,000
Oct 31, 2022 – Nov 4, 2022	$801.27	$801.27	$752.71	$759.51	574,700
Nov 7, 2022 – Nov 11, 2022	$759.51	$830.41	$735.22	$819.73	2,766,000
Nov 14, 2022 – Nov 18, 2022	$810.99	$824.59	$757.56	$803.22	2,136,400
Nov 21, 2022 – Nov 25, 2022	$814.87	$828.46	$791.56	$816.81	687,100
Nov 28, 2022 – Dec 2, 2022	$816.81	$820.69	$775.05	$781.85	984,100
Dec 5, 2022 – Dec 9, 2022	$776.99	$802.24	$753.68	$794.47	1,278,300
Dec 12, 2022 – Dec 16, 2022	$791.56	$809.05	$752.71	$755.62	1,507,800
Dec 19, 2022 – Dec 23, 2022	$743.97	$748.82	$676.96	$691.52	2,071,700
Dec 26, 2022 – Dec 30, 2022	$691.52	$722.60	$673.07	$708.03	1,331,200
Jan 2, 2023 – Jan 6, 2023	$716.78	$741.05	$710.95	$723.57	768,700
Jan 9, 2023 – Jan 13, 2023	$736.20	$754.65	$724.54	$734.26	770,800
Jan 16, 2023 – Jan 20, 2023	$730.38	$751.74	$719.69	$746.88	702,300
Jan 23, 2023 – Jan 27, 2023	$749.80	$768.25	$743.00	$758.54	520,400
Jan 30, 2023 – Feb 3, 2023	$758.53	$762.42	$735.23	$746.88	392,900
Feb 6, 2023 – Feb 10, 2023	$747.85	$747.85	$709.98	$710.95	547,000
Feb 13, 2023 – Feb 17, 2023	$691.52	$723.58	$681.81	$706.09	868,100
Feb 20, 2023 – Feb 24, 2023	$709.00	$722.60	$691.52	$698.32	410,700
Feb 27, 2023 – Mar 3, 2023	$696.37	$740.09	$692.49	$721.63	718,500
Mar 6, 2023 – Mar 10, 2023	$722.61	$740.08	$715.81	$717.75	606,000
Mar 13, 2023 – Mar 17, 2023	$705.12	$712.89	$673.07	$703.18	742,400
Mar 20, 2023 – Mar 24, 2023	$711.92	$735.22	$687.64	$732.31	612,200
Mar 27, 2023 – Mar 31, 2023	$749.80	$802.76	$739.12	$767.60	1,894,800
Apr 3, 2023 – Apr 7, 2023	$748.07	$756.86	$683.61	$695.33	1,452,300
Apr 10, 2023 – Apr 14, 2023	$695.33	$716.82	$691.42	$710.96	553,400
Apr 17, 2023 – Apr 21, 2023	$656.27	$667.99	$617.20	$620.13	2,087,100
Apr 24, 2023 – Apr 28, 2023	$620.13	$634.78	$594.75	$604.51	888,700
May 1, 2023 – May 2, 2023	$605.48	$613.30	$602.55	$612.32	245,300
May 8, 2023 – May 12, 2023	$613.30	$626.97	$608.41	$616.23	646,200
May 15, 2023 – May 19, 2023	$615.25	$655.29	$597.67	$653.34	1,162,900
May 22, 2023 – May 26, 2023	$660.18	$667.01	$631.85	$631.85	553,600
May 29, 2023 – Jun 2, 2023	$635.76	$785.17	$635.76	$689.47	10,047,000
Jun 5, 2023 – Jun 9, 2023	$701.19	$760.77	$684.59	$731.47	3,767,100
Jun 12, 2023 – Jun 16, 2023	$760.77	$800.81	$732.44	$781.27	2,820,500
Jun 19, 2023 – Jun 23, 2023	$789.09	$789.09	$738.30	$756.86	1,698,600
Jun 26, 2023 – Jun 30, 2023	$756.86	$781.28	$730.49	$764.67	1,459,000
Jul 3, 2023 – Jul 7, 2023	$764.67	$792.01	$712.91	$732.44	1,339,800
Jul 10, 2023 – Jul 14, 2023	$742.21	$869.16	$736.35	$834.01	4,672,500
Jul 17, 2023 – Jul 21, 2023	$822.29	$838.89	$805.69	$816.43	1,127,600
Jul 24, 2023 – Jul 28, 2023	$830.11	$856.47	$810.57	$820.34	1,158,000
Jul 31, 2023 – Aug 4, 2023	$823.27	$839.87	$794.94	$794.94	785,900
Aug 7, 2023 – Aug 10, 2023	$798.85	$819.36	$754.91	$802.76	1,051,100
Aug 14, 2023 – Aug 18, 2023	$802.75	$806.66	$763.69	$778.34	888,900
Aug 21, 2023 – Aug 25, 2023	$771.50	$793.97	$738.30	$741.23	753,300
Aug 28, 2023 – Sep 1, 2023	$745.14	$755.88	$734.39	$752.95	582,700
Sep 4, 2023 – Sep 8, 2023	$753.92	$819.36	$749.04	$781.27	1,182,800
Sep 11, 2023 – Sep 15, 2023	$781.27	$840.84	$723.65	$743.18	1,863,300
Sep 18, 2023 – Sep 22, 2023	$742.21	$742.21	$687.52	$700.22	685,900
Sep 25, 2023 – Sep 29, 2023	$699.24	$705.10	$667.01	$690.44	868,300
Oct 2, 2023 – Oct 6, 2023	$695.34	$698.28	$627.76	$651.27	807,600
Oct 9, 2023 – Oct 13, 2023	$661.06	$692.40	$655.18	$664.00	452,800
Oct 16, 2023 – Oct 20, 2023	$657.14	$682.61	$643.44	$654.21	511,100
Oct 23, 2023 – Oct 27, 2023	$648.33	$668.89	$628.74	$661.06	446,300
Oct 30, 2023 – Nov 2, 2023	$664.00	$682.61	$647.35	$681.63	302,900
Nov 6, 2023 – Nov 10, 2023	$686.52	$711.01	$672.82	$683.59	783,800
Nov 13, 2023 – Nov 17, 2023	$699.26	$730.60	$671.83	$682.61	835,000
Nov 20, 2023 – Nov 24, 2023	$683.59	$714.93	$683.59	$711.01	273,800
Nov 27, 2023 – Dec 1, 2023	$705.13	$737.45	$697.30	$697.30	447,100
Dec 4, 2023 – Dec 8, 2023	$695.33	$716.88	$657.14	$663.02	427,400
Dec 11, 2023 – Dec 15, 2023	$663.02	$674.77	$636.57	$653.23	389,000
Dec 18, 2023 – Dec 22, 2023	$640.50	$657.15	$622.87	$624.83	411,600
Dec 25, 2023 – Dec 29, 2023	$629.72	$634.62	$594.47	$632.66	702,900
Jan 1, 2024 – Jan 5, 2024	$618.95	$634.62	$613.07	$628.74	122,800
Jan 8, 2024 – Jan 12, 2024	$628.74	$650.28	$618.95	$623.85	341,800
Jan 15, 2024 – Jan 19, 2024	$623.84	$623.85	$560.19	$603.28	753,700
Jan 22, 2024 – Jan 26, 2024	$613.07	$614.05	$589.57	$589.57	345,300
Jan 29, 2024 – Feb 2, 2024	$588.59	$588.59	$565.08	$574.88	346,100
Feb 5, 2024 – Feb 9, 2024	$574.88	$671.83	$569.98	$618.95	2,454,400
Feb 12, 2024 – Feb 16, 2024	$640.49	$656.16	$581.73	$602.30	709,900
Feb 19, 2024 – Feb 22, 2024	$602.30	$656.16	$602.30	$636.58	571,100
Feb 26, 2024 – Mar 1, 2024	$644.41	$677.71	$632.66	$634.62	742,500
Mar 4, 2024 – Mar 8, 2024	$631.69	$698.28	$619.93	$682.61	1,059,200
Mar 11, 2024 – Mar 15, 2024	$665.96	$685.55	$638.54	$638.54	706,200
Mar 18, 2024 – Mar 22, 2024	$638.54	$688.48	$631.68	$687.50	511,800
Mar 25, 2024 – Mar 29, 2024	$684.56	$713.94	$658.12	$677.24	851,700
Apr 1, 2024 – Apr 5, 2024	$677.24	$679.21	$615.13	$628.93	521,300
Apr 8, 2024 – Apr 12, 2024	$627.95	$639.78	$608.23	$609.22	310,800
Apr 15, 2024 – Apr 19, 2024	$606.26	$610.21	$577.67	$587.53	508,300
Apr 22, 2024 – Apr 26, 2024	$590.48	$591.47	$566.83	$575.70	475,200
Apr 29, 2024 – May 2, 2024	$579.65	$585.56	$573.73	$573.73	172,000
May 6, 2024 – May 10, 2024	$583.58	$609.22	$578.66	$589.50	249,800
May 13, 2024 – May 17, 2024	$584.58	$594.43	$541.20	$549.09	490,000
May 20, 2024 – May 24, 2024	$550.07	$574.72	$523.45	$533.31	335,000
May 27, 2024 – May 31, 2024	$536.27	$552.04	$519.51	$541.20	324,200
Jun 3, 2024 – Jun 7, 2024	$542.19	$547.12	$521.48	$531.34	253,400
Jun 10, 2024 – Jun 14, 2024	$528.39	$545.14	$510.63	$523.45	276,300
Jun 17, 2024 – Jun 21, 2024	$517.54	$579.64	$512.61	$554.01	840,300
Jun 24, 2024 – Jun 28, 2024	$547.11	$571.76	$534.30	$560.91	500,600
Jul 1, 2024 – Jul 5, 2024	$562.89	$562.89	$536.27	$538.24	272,400
Jul 8, 2024 – Jul 12, 2024	$535.29	$570.77	$527.40	$570.77	382,800
Jul 15, 2024 – Jul 19, 2024	$570.77	$596.41	$569.78	$581.62	318,600
Jul 22, 2024 – Jul 26, 2024	$574.72	$578.66	$544.15	$545.14	261,200
Jul 29, 2024 – Aug 2, 2024	$554.02	$578.66	$480.08	$480.08	411,500
Aug 5, 2024 – Aug 9, 2024	$424.88	$492.90	$401.22	$468.25	861,400
Aug 12, 2024 – Aug 16, 2024	$470.22	$530.35	$470.22	$510.64	308,700
Aug 19, 2024 – Aug 23, 2024	$507.68	$546.13	$502.75	$537.26	281,100
Aug 26, 2024 – Aug 30, 2024	$537.26	$555.00	$527.40	$537.26	205,100
Sep 2, 2024 – Sep 6, 2024	$538.24	$569.78	$524.45	$530.36	420,600
Sep 9, 2024 – Sep 13, 2024	$515.57	$535.28	$491.91	$528.38	344,500
Sep 16, 2024 – Sep 20, 2024	$528.38	$531.34	$497.83	$527.40	316,800
Sep 23, 2024 – Sep 27, 2024	$532.33	$570.77	$525.42	$556.97	341,600
Sep 30, 2024 – Oct 4, 2024	$537.25	$550.07	$521.49	$525.43	263,700
Oct 7, 2024 – Oct 11, 2024	$531.34	$531.34	$497.82	$497.82	206,200
Oct 14, 2024 – Oct 18, 2024	$506.70	$506.70	$492.89	$501.77	130,200
Oct 21, 2024 – Oct 25, 2024	$503.74	$533.31	$481.07	$481.07	329,100
Oct 28, 2024 – Nov 1, 2024	$481.06	$512.62	$481.06	$490.92	179,400
Nov 4, 2024 – Nov 8, 2024	$490.93	$517.54	$488.95	$504.72	208,900
Nov 11, 2024 – Nov 15, 2024	$502.75	$510.64	$465.29	$467.26	271,100
Nov 18, 2024 – Nov 22, 2024	$464.31	$540.21	$462.33	$528.38	720,500
Nov 25, 2024 – Nov 29, 2024	$529.37	$537.26	$495.85	$497.82	452,500
Dec 2, 2024 – Dec 6, 2024	$497.82	$512.61	$478.11	$478.11	648,200
Dec 9, 2024 – Dec 13, 2024	$481.07	$513.60	$471.21	$496.84	457,600
Dec 16, 2024 – Dec 20, 2024	$496.84	$523.46	$490.92	$511.63	415,500
Dec 23, 2024 – Dec 27, 2024	$510.64	$520.50	$503.74	$519.51	373,000
Dec 30, 2024 – Dec 30, 2024	$518.53	$527.40	$517.54	$522.47	37,700
Jan 6, 2025 – Jan 10, 2025	$522.47	$610.20	$519.51	$580.63	2,494,900
Jan 13, 2025 – Jan 17, 2025	$578.66	$588.51	$556.97	$561.90	361,700
Jan 20, 2025 – Jan 24, 2025	$571.76	$585.56	$549.09	$580.63	438,700
Jan 27, 2025 – Jan 31, 2025	$589.50	$600.34	$577.68	$586.55	384,000
Feb 3, 2025 – Feb 7, 2025	$572.75	$595.42	$564.86	$593.45	447,100
Feb 10, 2025 – Feb 14, 2025	$591.47	$627.94	$585.56	$598.37	484,900
Feb 17, 2025 – Feb 21, 2025	$591.47	$607.24	$563.87	$571.76	719,100
Feb 24, 2025 – Feb 28, 2025	$561.90	$573.73	$545.15	$551.06	353,100
Mar 3, 2025 – Mar 7, 2025	$561.90	$573.73	$539.22	$540.21	522,800
Mar 10, 2025 – Mar 14, 2025	$543.17	$564.86	$539.23	$559.93	372,100
Mar 17, 2025 – Mar 21, 2025	$559.93	$564.86	$540.21	$540.21	228,000
Mar 24, 2025 – Mar 28, 2025	$544.15	$570.00	$542.18	$553.00	358,700
Mar 31, 2025 – Apr 4, 2025	$547.00	$547.00	$456.00	$471.00	611,800
Apr 7, 2025 – Apr 11, 2025	$439.00	$474.00	$396.00	$474.00	1,001,200
Apr 14, 2025 – Apr 18, 2025	$479.00	$497.00	$469.00	$497.00	259,500
Apr 21, 2025 – Apr 25, 2025	$496.00	$507.00	$489.00	$505.00	247,100
Apr 28, 2025 – May 2, 2025	$506.00	$506.00	$487.00	$496.00	161,800
May 5, 2025 – May 9, 2025	$494.00	$527.00	$484.00	$523.00	373,300
May 12, 2025 – May 16, 2025	$526.00	$547.00	$504.00	$510.00	498,400
May 19, 2025 – May 23, 2025	$510.00	$510.00	$478.00	$503.00	352,000
May 26, 2025 – May 30, 2025	$495.00	$525.00	$493.00	$517.00	464,800
Jun 2, 2025 – Jun 6, 2025	$509.00	$536.00	$504.00	$526.00	346,300
Jun 9, 2025 – Jun 13, 2025	$529.00	$592.00	$525.00	$555.00	817,000
Jun 16, 2025 – Jun 20, 2025	$584.00	$715.00	$577.00	$628.00	4,907,900
Jun 23, 2025 – Jun 27, 2025	$637.00	$688.00	$630.00	$660.00	1,740,100
Jun 30, 2025 – Jul 4, 2025	$659.00	$666.00	$609.00	$611.00	759,600
Jul 7, 2025 – Jul 11, 2025	$605.00	$643.00	$605.00	$624.00	690,100
Jul 14, 2025 – Jul 18, 2025	$634.00	$657.00	$605.00	$624.00	915,800
Jul 21, 2025 – Jul 25, 2025	$625.00	$670.00	$607.00	$655.00	646,500
Jul 28, 2025 – Aug 1, 2025	$657.00	$664.00	$647.00	$654.00	524,800
Aug 4, 2025 – Aug 8, 2025	$645.00	$665.00	$640.00	$648.00	562,100
Aug 11, 2025 – Aug 15, 2025	$653.00	$668.00	$644.00	$645.00	910,900
Aug 18, 2025 – Aug 22, 2025	$745.00	$1,645.00	$745.00	$1,645.00	26,708,500
Aug 25, 2025 – Aug 29, 2025	$2,045.00	$2,510.00	$1,713.00	$1,853.00	111,614,900
Sep 1, 2025 – Sep 5, 2025	$1,973.00	$1,973.00	$1,414.00	$1,677.00	22,200,800
Sep 8, 2025 – Sep 12, 2025	$1,696.00	$1,721.00	$1,422.00	$1,450.00	8,068,500
Sep 15, 2025 – Sep 19, 2025	$1,499.00	$1,820.00	$1,456.00	$1,731.00	21,862,700
Sep 22, 2025 – Sep 26, 2025	$1,748.00	$2,099.00	$1,667.00	$1,740.00	19,156,500
Sep 29, 2025 – Oct 3, 2025	$1,772.00	$1,784.00	$1,267.00	$1,411.00	14,549,400
Oct 6, 2025 – Oct 10, 2025	$1,392.00	$1,452.00	$1,213.00	$1,290.00	11,432,000
Oct 13, 2025 – Oct 17, 2025	$1,260.00	$1,306.00	$1,224.00	$1,230.00	3,507,400
Oct 20, 2025 – Oct 24, 2025	$1,380.00	$1,575.00	$1,291.00	$1,344.00	21,009,500
Oct 27, 2025 – Oct 31, 2025	$1,464.00	$1,792.00	$1,352.00	$1,477.00	28,576,700
Nov 3, 2025 – Nov 7, 2025	$1,475.00	$1,514.00	$1,255.00	$1,270.00	6,304,000
Nov 10, 2025 – Nov 14, 2025	$1,330.00	$1,417.00	$1,226.00	$1,238.00	6,296,500
Nov 17, 2025 – Nov 21, 2025	$1,230.00	$1,248.00	$1,117.00	$1,179.00	3,210,600
Nov 24, 2025 – Nov 28, 2025	$1,160.00	$1,167.00	$1,096.00	$1,126.00	2,164,700
Dec 1, 2025 – Dec 5, 2025	$1,125.00	$1,131.00	$1,026.00	$1,038.00	2,188,800
Dec 8, 2025 – Dec 12, 2025	$1,038.00	$1,112.00	$988.00	$1,004.00	4,175,700
Dec 15, 2025 – Dec 19, 2025	$990.00	$1,048.00	$954.00	$980.00	2,200,300
Dec 22, 2025 – Dec 26, 2025	$989.00	$995.00	$942.00	$946.00	2,201,800
Dec 29, 2025 – Dec 30, 2025	$946.00	$988.00	$935.00	$948.00	818,600
Jan 5, 2026 – Jan 9, 2026	$950.00	$1,028.00	$938.00	$991.00	2,092,900
Jan 12, 2026 – Jan 16, 2026	$997.00	$1,188.00	$951.00	$1,080.00	4,286,400
Jan 19, 2026 – Jan 23, 2026	$1,075.00	$1,332.00	$1,007.00	$1,227.00	24,516,500
Jan 26, 2026 – Jan 30, 2026	$1,220.00	$1,491.00	$1,204.00	$1,295.00	14,649,800
Feb 2, 2026 – Feb 6, 2026	$1,292.00	$1,368.00	$1,213.00	$1,296.00	3,436,700
Feb 9, 2026 – Feb 13, 2026	$1,308.00	$1,406.00	$1,250.00	$1,345.00	2,889,100
Feb 16, 2026 – Feb 20, 2026	$1,345.00	$1,392.00	$1,230.00	$1,245.00	2,746,800
Feb 23, 2026 – Feb 27, 2026	$1,240.00	$1,285.00	$1,145.00	$1,253.00	2,592,000
Mar 2, 2026 – Mar 6, 2026	$1,210.00	$1,360.00	$1,111.00	$1,292.00	3,771,600
Mar 9, 2026 – Mar 13, 2026	$1,214.00	$1,303.00	$1,163.00	$1,238.00	2,248,400
Mar 16, 2026 – Mar 19, 2026	$1,279.00	$1,313.00	$1,240.85	$1,249.80	1,282,800
Mar 23, 2026 – Mar 27, 2026	$1,213.01	$1,748.93	$1,157.33	$1,563.00	17,389,100
Mar 30, 2026 – Apr 3, 2026	$1,513.00	$1,652.00	$1,354.00	$1,578.00	8,298,900
Apr 6, 2026 – Apr 10, 2026	$1,562.00	$1,598.00	$1,402.00	$1,475.00	8,250,100
Apr 13, 2026 – Apr 17, 2026	$1,460.00	$1,695.00	$1,443.00	$1,678.00	4,823,900
Apr 20, 2026 – Apr 24, 2026	$1,669.00	$1,730.00	$1,546.00	$1,579.00	5,649,100
Apr 27, 2026 – May 1, 2026	$1,600.00	$1,639.00	$1,471.00	$1,490.00	2,148,800
May 4, 2026 – May 8, 2026	$1,515.00	$1,553.00	$1,432.00	$1,546.00	1,176,900
May 11, 2026 – May 15, 2026	$1,538.00	$1,582.00	$1,345.00	$1,524.00	3,436,900
May 18, 2026 – May 22, 2026	$1,684.00	$2,440.00	$1,660.00	$2,410.00	18,604,700
May 25, 2026 – May 29, 2026	$2,510.00	$2,753.00	$2,128.00	$2,404.00	29,732,800
Jun 1, 2026 – Jun 5, 2026	$2,398.00	$2,398.00	$1,902.00	$1,993.00	11,349,200
Jun 8, 2026 – Jun 12, 2026	$1,860.00	$1,947.00	$1,630.00	$1,730.00	6,082,700
Jun 15, 2026 – Jun 19, 2026	$1,660.00	$1,660.00	$1,282.00	$1,307.00	6,592,600
Jun 22, 2026 – Jun 26, 2026	$1,280.00	$1,326.00	$1,118.00	$1,127.00	3,265,500
Jun 29, 2026 – Jul 3, 2026	$1,157.00	$1,214.00	$1,119.00	$1,203.00	1,909,500
Jul 6, 2026 – Jul 10, 2026	$1,213.00	$1,258.00	$1,090.00	$1,112.00	1,751,800
Jul 13, 2026 – Jul 17, 2026	$1,112.00	$1,163.00	$1,015.00	$1,060.00	1,406,100
Jul 20, 2026 – Jul 24, 2026	$1,090.00	$1,138.00	$1,054.00	$1,093.00	842,700
Jul 27, 2026 – Jul 31, 2026	$1,097.00	$1,104.00	$988.00	$1,039.00	1,190,300
Aug 3, 2026 – Aug 7, 2026	$1,035.00	$1,128.00	$1,011.00	$1,070.00	876,900
Aug 10, 2026 – Aug 14, 2026	$1,123.00	$1,309.00	$1,103.00	$1,174.00	3,852,500
Aug 17, 2026 – Aug 21, 2026	$1,182.00	$1,201.00	$1,112.00	$1,138.00	1,590,200
Aug 24, 2026 – Aug 28, 2026	$1,150.00	$1,253.00	$1,138.00	$1,194.00	1,613,800
Aug 31, 2026 – Sep 4, 2026	$1,180.00	$1,206.00	$1,111.00	$1,128.00	820,200
Sep 7, 2026 – Sep 7, 2026	$1,123.00	$1,139.00	$1,118.00	$1,126.00	100,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Asteria Corporation (3853.T) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Asteria Corporation

Asteria Corporation develops and sells software. Its products include ASTERIA Warp, a data integration middleware that supports automation of operations through non-programming technology; SnapCal, which provides seamless integration for Google calendar, tasks, and iOS calendar; lino, a sticky and canvas service; Platio, an IoT business app development platform; and Gravio. The company also provides product support, consulting, and training services. Asteria Corporation was incorporated in 1998 and is headquartered in Tokyo, Japan.

CEO: Yoichiro Hirano
Employees: 128
Beta: 0.89

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.