T · 6262.T

Pegasus Sewing Machine Mfg. Co., Ltd.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Osaka 553-0002
Website: pegasus.co.jp

Price · as of 2026-09-07

$522.00

Market cap 13.79B

Price history

Weekly OHLC price history for 6262.T, USD per share
Week	Open	High	Low	Close	Volume
Feb 20, 2006 – Feb 24, 2006	$692.35	$837.74	$692.35	$816.97	8,702,000
Feb 27, 2006 – Mar 3, 2006	$830.82	$842.59	$740.82	$747.74	2,402,000
Mar 6, 2006 – Mar 10, 2006	$747.73	$747.73	$693.74	$728.35	461,000
Mar 13, 2006 – Mar 17, 2006	$733.20	$778.90	$710.35	$756.74	725,000
Mar 20, 2006 – Mar 24, 2006	$753.27	$879.29	$749.81	$879.29	1,094,000
Mar 27, 2006 – Mar 31, 2006	$885.57	$899.53	$831.84	$877.20	1,090,000
Apr 3, 2006 – Apr 7, 2006	$877.20	$1,034.91	$877.20	$1,004.90	1,462,000
Apr 10, 2006 – Apr 14, 2006	$1,004.90	$1,004.90	$942.10	$987.46	444,000
Apr 17, 2006 – Apr 21, 2006	$997.92	$997.92	$898.83	$931.63	348,000
Apr 24, 2006 – Apr 28, 2006	$942.10	$942.10	$851.38	$873.01	198,000
May 1, 2006 – May 5, 2006	$865.33	$949.08	$865.33	$935.12	50,000
May 8, 2006 – May 12, 2006	$941.40	$949.08	$826.95	$866.73	115,000
May 15, 2006 – May 19, 2006	$865.33	$866.73	$803.23	$813.69	235,000
May 22, 2006 – May 26, 2006	$813.69	$817.88	$746.70	$789.97	90,000
May 29, 2006 – Jun 2, 2006	$776.01	$829.05	$715.30	$754.38	169,000
Jun 5, 2006 – Jun 9, 2006	$766.93	$781.59	$649.00	$729.25	153,000
Jun 12, 2006 – Jun 16, 2006	$687.38	$767.64	$687.38	$767.64	60,000
Jun 19, 2006 – Jun 23, 2006	$795.55	$795.55	$746.70	$746.70	45,000
Jun 26, 2006 – Jun 30, 2006	$760.65	$760.65	$656.67	$697.85	129,000
Jul 3, 2006 – Jul 7, 2006	$753.68	$753.68	$683.90	$711.81	71,000
Jul 10, 2006 – Jul 14, 2006	$669.93	$689.47	$649.00	$655.98	110,000
Jul 17, 2006 – Jul 21, 2006	$655.98	$659.47	$572.23	$610.62	108,000
Jul 24, 2006 – Jul 28, 2006	$589.68	$620.39	$583.40	$586.19	36,000
Jul 31, 2006 – Aug 4, 2006	$593.17	$705.53	$593.17	$704.83	158,400
Aug 7, 2006 – Aug 11, 2006	$697.85	$720.18	$673.42	$680.40	81,300
Aug 14, 2006 – Aug 18, 2006	$681.10	$707.62	$676.21	$687.38	88,900
Aug 21, 2006 – Aug 25, 2006	$694.36	$718.79	$655.98	$670.63	109,300
Aug 28, 2006 – Sep 1, 2006	$670.63	$680.40	$664.35	$665.75	30,600
Sep 4, 2006 – Sep 8, 2006	$665.75	$667.15	$624.57	$637.83	66,500
Sep 11, 2006 – Sep 15, 2006	$632.95	$638.53	$587.59	$591.08	48,600
Sep 18, 2006 – Sep 22, 2006	$591.08	$635.04	$576.43	$635.04	80,700
Sep 25, 2006 – Sep 29, 2006	$652.58	$652.58	$617.49	$646.97	55,100
Oct 2, 2006 – Oct 6, 2006	$628.02	$628.02	$595.04	$595.04	51,500
Oct 9, 2006 – Oct 13, 2006	$595.04	$595.04	$570.48	$576.10	80,700
Oct 16, 2006 – Oct 20, 2006	$576.09	$603.46	$572.58	$603.46	188,500
Oct 23, 2006 – Oct 27, 2006	$606.97	$641.35	$597.85	$641.35	148,200
Oct 30, 2006 – Nov 3, 2006	$626.61	$628.02	$557.85	$557.85	183,300
Nov 6, 2006 – Nov 10, 2006	$554.35	$554.35	$484.17	$496.80	210,100
Nov 13, 2006 – Nov 17, 2006	$491.19	$510.84	$449.09	$463.12	133,800
Nov 20, 2006 – Nov 24, 2006	$463.12	$463.12	$428.04	$461.72	85,900
Nov 27, 2006 – Dec 1, 2006	$468.74	$480.67	$436.45	$463.82	289,800
Dec 4, 2006 – Dec 8, 2006	$457.51	$465.93	$436.46	$451.19	1,032,400
Dec 11, 2006 – Dec 15, 2006	$456.11	$462.42	$442.77	$462.42	722,200
Dec 18, 2006 – Dec 22, 2006	$466.63	$545.23	$459.62	$526.28	2,280,000
Dec 25, 2006 – Dec 29, 2006	$527.67	$538.90	$503.11	$526.98	424,200
Jan 1, 2007 – Jan 5, 2007	$533.99	$575.40	$526.97	$564.87	275,100
Jan 8, 2007 – Jan 12, 2007	$555.75	$575.40	$527.68	$540.31	632,500
Jan 15, 2007 – Jan 19, 2007	$536.10	$550.84	$531.19	$539.61	394,100
Jan 22, 2007 – Jan 26, 2007	$539.61	$566.27	$512.24	$524.17	472,700
Jan 29, 2007 – Feb 2, 2007	$526.27	$557.85	$515.75	$553.64	492,400
Feb 5, 2007 – Feb 9, 2007	$552.24	$599.95	$550.14	$599.25	595,800
Feb 12, 2007 – Feb 16, 2007	$585.21	$705.21	$569.07	$663.81	1,933,300
Feb 19, 2007 – Feb 23, 2007	$684.86	$785.20	$664.51	$766.96	1,700,700
Feb 26, 2007 – Mar 2, 2007	$766.96	$767.66	$652.58	$703.10	782,000
Mar 5, 2007 – Mar 9, 2007	$694.68	$733.28	$645.57	$717.84	605,200
Mar 12, 2007 – Mar 16, 2007	$729.77	$729.77	$693.28	$702.40	251,900
Mar 19, 2007 – Mar 23, 2007	$707.32	$727.66	$669.42	$698.89	335,800
Mar 26, 2007 – Mar 30, 2007	$696.08	$698.19	$651.64	$682.67	150,200
Apr 2, 2007 – Apr 6, 2007	$684.08	$684.08	$624.14	$628.37	197,800
Apr 9, 2007 – Apr 13, 2007	$629.78	$669.98	$629.08	$669.98	295,600
Apr 16, 2007 – Apr 20, 2007	$673.51	$693.96	$652.34	$655.87	325,800
Apr 23, 2007 – Apr 27, 2007	$655.88	$712.30	$655.17	$711.59	765,500
Apr 30, 2007 – May 2, 2007	$718.64	$719.35	$701.72	$705.95	80,300
May 7, 2007 – May 11, 2007	$719.34	$726.40	$691.14	$692.55	185,300
May 14, 2007 – May 18, 2007	$696.07	$715.11	$598.75	$607.92	394,200
May 21, 2007 – May 25, 2007	$594.52	$610.03	$551.49	$586.05	721,400
May 28, 2007 – Jun 1, 2007	$582.53	$652.35	$582.53	$628.37	453,400
Jun 4, 2007 – Jun 8, 2007	$638.24	$638.24	$600.16	$601.57	243,300
Jun 11, 2007 – Jun 15, 2007	$595.92	$601.57	$566.31	$585.35	249,100
Jun 18, 2007 – Jun 22, 2007	$586.76	$650.24	$579.00	$612.15	1,344,700
Jun 25, 2007 – Jun 29, 2007	$625.54	$641.77	$614.26	$634.72	562,400
Jul 2, 2007 – Jul 6, 2007	$642.47	$666.46	$616.38	$634.72	578,700
Jul 9, 2007 – Jul 13, 2007	$635.42	$636.83	$602.27	$609.33	243,800
Jul 16, 2007 – Jul 20, 2007	$606.50	$617.79	$600.16	$610.03	136,800
Jul 23, 2007 – Jul 27, 2007	$607.92	$648.11	$602.28	$633.31	443,200
Jul 30, 2007 – Aug 3, 2007	$636.83	$655.17	$573.36	$592.40	541,700
Aug 6, 2007 – Aug 10, 2007	$581.82	$585.34	$500.72	$526.11	460,400
Aug 13, 2007 – Aug 17, 2007	$528.22	$543.03	$470.39	$488.73	528,000
Aug 20, 2007 – Aug 24, 2007	$490.14	$538.80	$473.22	$528.93	374,700
Aug 27, 2007 – Aug 31, 2007	$552.20	$557.14	$521.88	$550.79	153,600
Sep 3, 2007 – Sep 7, 2007	$550.08	$552.90	$509.88	$512.00	100,000
Sep 10, 2007 – Sep 14, 2007	$504.95	$504.95	$473.92	$485.91	175,400
Sep 17, 2007 – Sep 21, 2007	$483.09	$497.90	$473.92	$479.56	171,800
Sep 24, 2007 – Sep 28, 2007	$479.56	$527.52	$471.10	$526.81	145,900
Oct 1, 2007 – Oct 5, 2007	$526.81	$526.81	$496.49	$507.07	178,000
Oct 8, 2007 – Oct 12, 2007	$507.77	$558.55	$507.77	$550.79	230,300
Oct 15, 2007 – Oct 19, 2007	$551.50	$555.03	$515.53	$522.58	229,700
Oct 22, 2007 – Oct 26, 2007	$515.53	$518.35	$479.56	$502.13	297,600
Oct 29, 2007 – Nov 2, 2007	$502.13	$528.93	$499.31	$520.47	256,000
Nov 5, 2007 – Nov 9, 2007	$526.11	$526.11	$485.21	$485.21	188,200
Nov 12, 2007 – Nov 16, 2007	$478.16	$485.21	$444.30	$469.69	387,100
Nov 19, 2007 – Nov 22, 2007	$472.51	$476.03	$436.55	$457.00	189,900
Nov 26, 2007 – Nov 30, 2007	$453.47	$490.85	$444.30	$486.62	220,300
Dec 3, 2007 – Dec 7, 2007	$493.67	$507.07	$486.62	$507.07	307,300
Dec 10, 2007 – Dec 14, 2007	$507.77	$521.88	$486.61	$487.32	222,400
Dec 17, 2007 – Dec 21, 2007	$487.32	$494.38	$444.30	$457.70	250,500
Dec 24, 2007 – Dec 28, 2007	$478.86	$478.86	$453.47	$457.00	127,600
Dec 31, 2007 – Jan 4, 2008	$456.29	$456.29	$444.30	$444.30	22,800
Jan 7, 2008 – Jan 11, 2008	$445.00	$447.82	$418.21	$418.21	218,100
Jan 14, 2008 – Jan 18, 2008	$418.21	$421.74	$354.03	$394.23	249,300
Jan 21, 2008 – Jan 25, 2008	$394.93	$394.93	$333.58	$367.43	275,300
Jan 28, 2008 – Feb 1, 2008	$370.25	$370.25	$329.34	$362.49	592,400
Feb 4, 2008 – Feb 8, 2008	$373.78	$377.30	$346.98	$353.33	381,300
Feb 11, 2008 – Feb 15, 2008	$359.67	$362.49	$346.27	$351.91	165,100
Feb 18, 2008 – Feb 22, 2008	$354.03	$363.20	$341.34	$347.68	187,300
Feb 25, 2008 – Feb 29, 2008	$345.57	$373.08	$344.16	$366.72	725,000
Mar 3, 2008 – Mar 7, 2008	$361.08	$361.08	$332.17	$333.58	537,300
Mar 10, 2008 – Mar 14, 2008	$333.58	$346.27	$321.59	$323.71	248,100
Mar 17, 2008 – Mar 21, 2008	$320.89	$321.59	$294.09	$309.60	216,400
Mar 24, 2008 – Mar 28, 2008	$313.13	$356.58	$305.03	$313.62	285,700
Mar 31, 2008 – Apr 4, 2008	$310.04	$323.64	$300.73	$318.63	212,700
Apr 7, 2008 – Apr 11, 2008	$322.22	$325.08	$287.13	$298.58	260,000
Apr 14, 2008 – Apr 18, 2008	$288.56	$305.74	$282.83	$302.16	198,500
Apr 21, 2008 – Apr 25, 2008	$309.32	$319.35	$289.28	$302.88	244,900
Apr 28, 2008 – May 2, 2008	$301.44	$317.91	$293.57	$311.47	200,900
May 5, 2008 – May 9, 2008	$315.06	$324.36	$311.48	$315.77	115,500
May 12, 2008 – May 16, 2008	$315.77	$366.61	$303.60	$346.56	703,300
May 19, 2008 – May 23, 2008	$350.14	$357.30	$332.24	$347.99	991,500
May 26, 2008 – May 30, 2008	$343.70	$345.84	$315.77	$331.52	991,500
Jun 2, 2008 – Jun 6, 2008	$331.53	$348.70	$327.94	$336.53	135,700
Jun 9, 2008 – Jun 13, 2008	$332.95	$336.53	$307.89	$315.77	294,000
Jun 16, 2008 – Jun 20, 2008	$317.20	$321.50	$304.31	$305.03	128,600
Jun 23, 2008 – Jun 27, 2008	$304.31	$318.63	$297.15	$298.58	148,500
Jun 30, 2008 – Jul 4, 2008	$295.00	$299.30	$291.42	$299.30	141,000
Jul 7, 2008 – Jul 11, 2008	$299.30	$300.01	$293.57	$295.00	135,500
Jul 14, 2008 – Jul 18, 2008	$292.86	$297.16	$286.41	$291.42	80,000
Jul 21, 2008 – Jul 25, 2008	$291.42	$302.16	$287.84	$295.00	54,200
Jul 28, 2008 – Aug 1, 2008	$295.00	$298.58	$232.71	$236.29	329,000
Aug 4, 2008 – Aug 8, 2008	$231.28	$236.29	$209.80	$211.23	245,500
Aug 11, 2008 – Aug 15, 2008	$211.95	$211.95	$180.44	$182.59	280,700
Aug 18, 2008 – Aug 22, 2008	$179.01	$182.59	$163.26	$164.69	346,600
Aug 25, 2008 – Aug 29, 2008	$168.26	$170.41	$148.94	$156.09	502,400
Sep 1, 2008 – Sep 5, 2008	$153.94	$153.94	$143.20	$143.92	627,200
Sep 8, 2008 – Sep 12, 2008	$147.50	$160.39	$146.07	$160.39	502,100
Sep 15, 2008 – Sep 19, 2008	$156.81	$196.91	$153.23	$168.98	743,900
Sep 22, 2008 – Sep 26, 2008	$171.85	$174.97	$149.88	$154.31	703,200
Sep 29, 2008 – Oct 3, 2008	$152.09	$158.74	$125.51	$129.94	404,600
Oct 6, 2008 – Oct 10, 2008	$126.26	$126.26	$98.20	$101.89	442,500
Oct 13, 2008 – Oct 17, 2008	$127.73	$135.12	$108.53	$109.27	338,500
Oct 20, 2008 – Oct 24, 2008	$124.04	$126.25	$107.06	$124.77	416,000
Oct 27, 2008 – Oct 31, 2008	$124.04	$140.28	$115.91	$132.90	416,000
Nov 3, 2008 – Nov 7, 2008	$140.28	$151.35	$135.85	$142.49	131,000
Nov 10, 2008 – Nov 14, 2008	$141.76	$154.31	$132.90	$141.76	146,800
Nov 17, 2008 – Nov 21, 2008	$139.55	$144.71	$127.73	$143.23	101,600
Nov 24, 2008 – Nov 28, 2008	$151.36	$173.51	$139.55	$145.45	131,700
Dec 1, 2008 – Dec 5, 2008	$145.45	$147.66	$137.33	$141.02	81,200
Dec 8, 2008 – Dec 12, 2008	$141.76	$158.74	$139.54	$145.45	171,000
Dec 15, 2008 – Dec 19, 2008	$155.05	$155.79	$143.23	$146.19	86,800
Dec 22, 2008 – Dec 26, 2008	$146.93	$162.43	$141.02	$147.66	95,500
Dec 29, 2008 – Dec 30, 2008	$149.14	$149.14	$145.45	$148.40	23,800
Jan 5, 2009 – Jan 9, 2009	$148.40	$150.61	$143.23	$146.19	95,700
Jan 12, 2009 – Jan 16, 2009	$143.97	$144.71	$140.28	$143.97	94,900
Jan 19, 2009 – Jan 23, 2009	$145.45	$146.19	$138.81	$141.02	116,800
Jan 26, 2009 – Jan 30, 2009	$138.81	$143.23	$110.75	$114.44	276,500
Feb 2, 2009 – Feb 6, 2009	$111.49	$113.70	$103.36	$104.10	98,100
Feb 9, 2009 – Feb 13, 2009	$103.36	$109.26	$103.36	$107.05	48,200
Feb 16, 2009 – Feb 20, 2009	$109.26	$110.01	$98.19	$99.67	91,400
Feb 23, 2009 – Feb 27, 2009	$99.67	$113.70	$99.67	$112.22	69,200
Mar 2, 2009 – Mar 6, 2009	$110.75	$116.66	$106.32	$110.75	79,200
Mar 9, 2009 – Mar 13, 2009	$110.75	$117.39	$108.53	$112.22	81,700
Mar 16, 2009 – Mar 19, 2009	$116.65	$117.39	$109.27	$111.48	86,100
Mar 23, 2009 – Mar 27, 2009	$111.48	$131.42	$110.75	$112.96	224,100
Mar 30, 2009 – Apr 3, 2009	$114.43	$115.91	$104.10	$109.27	98,700
Apr 6, 2009 – Apr 10, 2009	$109.27	$115.91	$105.58	$108.53	344,400
Apr 13, 2009 – Apr 17, 2009	$109.27	$121.08	$107.79	$110.75	259,000
Apr 20, 2009 – Apr 24, 2009	$114.44	$117.39	$111.49	$114.44	262,600
Apr 27, 2009 – May 1, 2009	$115.18	$116.66	$112.22	$112.96	141,400
May 4, 2009 – May 8, 2009	$114.44	$120.34	$113.70	$120.34	122,300
May 11, 2009 – May 15, 2009	$125.51	$135.85	$120.35	$127.73	372,100
May 18, 2009 – May 22, 2009	$125.51	$134.37	$121.82	$132.90	176,000
May 25, 2009 – May 29, 2009	$136.58	$139.54	$128.47	$129.94	239,700
Jun 1, 2009 – Jun 5, 2009	$130.68	$135.85	$129.94	$132.16	460,200
Jun 8, 2009 – Jun 12, 2009	$132.90	$143.97	$129.21	$136.59	478,000
Jun 15, 2009 – Jun 19, 2009	$138.06	$139.54	$131.42	$131.42	196,400
Jun 22, 2009 – Jun 26, 2009	$131.41	$133.63	$123.30	$126.99	323,900
Jun 29, 2009 – Jul 3, 2009	$126.99	$134.37	$126.25	$130.68	166,800
Jul 6, 2009 – Jul 10, 2009	$132.16	$132.89	$121.82	$127.73	211,900
Jul 13, 2009 – Jul 17, 2009	$125.51	$127.72	$115.18	$121.08	240,600
Jul 20, 2009 – Jul 24, 2009	$124.77	$126.25	$120.34	$124.77	167,400
Jul 27, 2009 – Jul 31, 2009	$126.99	$131.41	$122.56	$129.20	164,200
Aug 3, 2009 – Aug 7, 2009	$129.20	$132.90	$129.20	$129.94	131,400
Aug 10, 2009 – Aug 14, 2009	$130.68	$132.16	$125.51	$127.73	117,300
Aug 17, 2009 – Aug 21, 2009	$125.51	$129.94	$123.30	$128.47	149,700
Aug 24, 2009 – Aug 28, 2009	$126.25	$131.42	$125.51	$128.47	169,900
Aug 31, 2009 – Sep 4, 2009	$131.41	$135.11	$127.72	$127.73	161,200
Sep 7, 2009 – Sep 11, 2009	$130.68	$130.68	$120.35	$122.56	241,600
Sep 14, 2009 – Sep 18, 2009	$121.08	$124.04	$118.13	$123.30	99,900
Sep 21, 2009 – Sep 25, 2009	$123.30	$132.16	$121.82	$126.99	75,400
Sep 28, 2009 – Oct 2, 2009	$121.82	$127.73	$118.13	$123.30	83,600
Oct 5, 2009 – Oct 9, 2009	$123.29	$123.30	$115.91	$122.56	81,200
Oct 12, 2009 – Oct 16, 2009	$120.35	$128.46	$119.61	$126.99	70,500
Oct 19, 2009 – Oct 23, 2009	$127.73	$135.11	$125.51	$132.16	143,000
Oct 26, 2009 – Oct 30, 2009	$135.12	$135.85	$124.03	$124.77	139,000
Nov 2, 2009 – Nov 6, 2009	$118.13	$123.30	$118.13	$119.61	92,600
Nov 9, 2009 – Nov 13, 2009	$121.08	$122.55	$117.39	$117.39	82,700
Nov 16, 2009 – Nov 20, 2009	$115.18	$121.08	$108.53	$114.44	77,000
Nov 23, 2009 – Nov 27, 2009	$110.75	$114.44	$101.89	$104.10	96,700
Nov 30, 2009 – Dec 4, 2009	$103.37	$111.48	$103.37	$107.05	94,500
Dec 7, 2009 – Dec 11, 2009	$107.06	$118.13	$107.06	$112.96	127,800
Dec 14, 2009 – Dec 18, 2009	$109.27	$111.48	$107.79	$110.75	76,800
Dec 21, 2009 – Dec 25, 2009	$108.53	$109.27	$103.36	$103.36	132,700
Dec 28, 2009 – Dec 30, 2009	$106.32	$109.27	$104.84	$109.27	45,000
Jan 4, 2010 – Jan 8, 2010	$108.53	$121.82	$107.06	$121.82	67,300
Jan 11, 2010 – Jan 15, 2010	$115.18	$125.51	$115.18	$119.61	89,700
Jan 18, 2010 – Jan 22, 2010	$118.13	$124.04	$118.13	$121.82	74,100
Jan 25, 2010 – Jan 29, 2010	$118.87	$122.56	$118.87	$118.87	102,400
Feb 1, 2010 – Feb 5, 2010	$118.13	$120.34	$110.74	$116.65	43,100
Feb 8, 2010 – Feb 12, 2010	$116.65	$118.13	$110.01	$110.01	31,700
Feb 15, 2010 – Feb 19, 2010	$110.75	$121.82	$110.75	$120.34	55,100
Feb 22, 2010 – Feb 26, 2010	$120.35	$135.11	$120.35	$132.16	253,700
Mar 1, 2010 – Mar 5, 2010	$132.89	$168.33	$124.78	$168.33	468,000
Mar 8, 2010 – Mar 12, 2010	$203.77	$272.44	$199.34	$214.11	13,855,100
Mar 15, 2010 – Mar 19, 2010	$211.90	$234.05	$206.73	$210.42	2,969,900
Mar 22, 2010 – Mar 26, 2010	$215.59	$216.33	$189.01	$191.22	1,694,000
Mar 29, 2010 – Apr 2, 2010	$191.22	$211.16	$186.06	$196.39	1,531,600
Apr 5, 2010 – Apr 9, 2010	$197.13	$228.14	$190.48	$222.23	4,806,200
Apr 12, 2010 – Apr 16, 2010	$224.45	$225.18	$196.39	$199.34	914,600
Apr 19, 2010 – Apr 23, 2010	$197.87	$212.63	$192.70	$208.94	558,000
Apr 26, 2010 – Apr 30, 2010	$210.42	$214.11	$197.13	$206.73	435,600
May 3, 2010 – May 7, 2010	$204.51	$206.73	$183.10	$188.27	209,900
May 10, 2010 – May 14, 2010	$185.32	$227.40	$166.12	$202.30	1,002,000
May 17, 2010 – May 21, 2010	$202.30	$220.01	$163.91	$181.62	1,290,800
May 24, 2010 – May 28, 2010	$180.15	$184.58	$150.61	$180.89	304,600
May 31, 2010 – Jun 4, 2010	$177.94	$194.91	$169.81	$190.48	318,900
Jun 7, 2010 – Jun 11, 2010	$180.89	$212.64	$173.50	$180.89	1,034,400
Jun 14, 2010 – Jun 18, 2010	$185.31	$202.30	$180.15	$195.65	407,200
Jun 21, 2010 – Jun 25, 2010	$196.39	$211.90	$194.18	$201.56	510,700
Jun 28, 2010 – Jul 2, 2010	$201.56	$203.04	$178.67	$178.67	276,100
Jul 5, 2010 – Jul 9, 2010	$179.41	$191.96	$174.24	$187.53	173,000
Jul 12, 2010 – Jul 16, 2010	$184.58	$191.22	$168.33	$169.81	170,600
Jul 19, 2010 – Jul 23, 2010	$163.91	$176.45	$147.66	$158.00	234,700
Jul 26, 2010 – Jul 30, 2010	$154.31	$164.64	$154.31	$160.21	115,900
Aug 2, 2010 – Aug 6, 2010	$158.73	$159.47	$149.14	$152.09	120,600
Aug 9, 2010 – Aug 13, 2010	$151.36	$152.10	$126.99	$132.16	271,000
Aug 16, 2010 – Aug 20, 2010	$132.16	$132.16	$124.78	$126.99	201,200
Aug 23, 2010 – Aug 27, 2010	$126.99	$129.20	$118.86	$120.34	213,000
Aug 30, 2010 – Sep 3, 2010	$124.77	$129.20	$119.60	$129.20	183,000
Sep 6, 2010 – Sep 10, 2010	$129.94	$180.15	$129.20	$152.09	4,554,400
Sep 13, 2010 – Sep 17, 2010	$155.04	$156.52	$143.98	$146.19	484,100
Sep 20, 2010 – Sep 24, 2010	$155.05	$155.05	$143.24	$145.45	146,300
Sep 27, 2010 – Oct 1, 2010	$144.70	$155.79	$139.54	$146.92	460,000
Oct 4, 2010 – Oct 8, 2010	$147.66	$150.62	$139.54	$143.97	270,800
Oct 11, 2010 – Oct 15, 2010	$142.49	$144.71	$135.11	$138.06	299,900
Oct 18, 2010 – Oct 22, 2010	$135.85	$138.80	$130.68	$132.16	236,800
Oct 25, 2010 – Oct 29, 2010	$130.68	$149.87	$129.95	$134.37	658,200
Nov 1, 2010 – Nov 5, 2010	$138.07	$138.07	$127.72	$132.90	174,600
Nov 8, 2010 – Nov 12, 2010	$134.37	$143.23	$134.37	$138.06	166,600
Nov 15, 2010 – Nov 19, 2010	$136.59	$143.97	$133.64	$139.54	213,100
Nov 22, 2010 – Nov 26, 2010	$141.76	$147.66	$134.37	$145.45	197,400
Nov 29, 2010 – Dec 3, 2010	$143.97	$147.66	$139.54	$143.97	169,600
Dec 6, 2010 – Dec 10, 2010	$146.18	$180.88	$145.44	$173.50	3,171,300
Dec 13, 2010 – Dec 17, 2010	$170.55	$175.71	$165.38	$172.76	583,900
Dec 20, 2010 – Dec 24, 2010	$171.28	$171.28	$161.69	$163.17	251,800
Dec 27, 2010 – Dec 30, 2010	$163.17	$169.07	$163.17	$165.38	72,100
Jan 3, 2011 – Jan 7, 2011	$166.12	$197.13	$166.12	$184.58	883,400
Jan 10, 2011 – Jan 14, 2011	$200.08	$205.99	$194.91	$199.34	945,300
Jan 17, 2011 – Jan 21, 2011	$199.34	$213.37	$190.48	$191.96	504,500
Jan 24, 2011 – Jan 28, 2011	$189.75	$202.30	$188.27	$189.75	187,200
Jan 31, 2011 – Feb 4, 2011	$180.89	$198.60	$170.55	$196.39	197,600
Feb 7, 2011 – Feb 10, 2011	$196.40	$200.82	$194.18	$197.13	112,100
Feb 14, 2011 – Feb 18, 2011	$199.35	$200.82	$197.13	$199.34	147,400
Feb 21, 2011 – Feb 25, 2011	$202.30	$205.25	$185.31	$195.65	174,500
Feb 28, 2011 – Mar 4, 2011	$197.87	$239.21	$197.13	$236.26	814,700
Mar 7, 2011 – Mar 11, 2011	$238.47	$239.21	$212.63	$217.06	448,200
Mar 14, 2011 – Mar 18, 2011	$169.82	$194.18	$112.96	$176.46	720,200
Mar 21, 2011 – Mar 25, 2011	$185.31	$198.60	$177.19	$183.10	166,900
Mar 28, 2011 – Apr 1, 2011	$183.84	$210.42	$181.62	$203.04	525,600
Apr 4, 2011 – Apr 8, 2011	$202.30	$214.85	$181.63	$188.27	379,200
Apr 11, 2011 – Apr 15, 2011	$191.22	$192.69	$177.19	$190.48	112,300
Apr 18, 2011 – Apr 22, 2011	$188.27	$197.12	$187.53	$191.96	98,300
Apr 25, 2011 – Apr 28, 2011	$189.01	$191.22	$180.15	$187.53	66,700
May 2, 2011 – May 6, 2011	$190.49	$199.35	$183.10	$188.27	78,800
May 9, 2011 – May 13, 2011	$188.27	$197.13	$182.36	$182.36	165,300
May 16, 2011 – May 20, 2011	$180.88	$189.75	$169.81	$184.58	106,000
May 23, 2011 – May 27, 2011	$185.31	$186.79	$177.19	$178.67	69,100
May 30, 2011 – Jun 3, 2011	$177.19	$182.36	$166.86	$166.86	80,100
Jun 6, 2011 – Jun 10, 2011	$171.29	$174.24	$163.90	$166.86	129,500
Jun 13, 2011 – Jun 17, 2011	$165.38	$171.29	$163.90	$163.90	63,600
Jun 20, 2011 – Jun 24, 2011	$169.81	$171.29	$163.16	$169.81	121,800
Jun 27, 2011 – Jul 1, 2011	$167.59	$174.98	$167.59	$174.98	78,600
Jul 4, 2011 – Jul 8, 2011	$174.98	$178.67	$170.55	$175.72	119,400
Jul 11, 2011 – Jul 15, 2011	$174.98	$177.20	$169.07	$171.29	59,600
Jul 18, 2011 – Jul 22, 2011	$169.08	$177.94	$169.08	$173.50	69,800
Jul 25, 2011 – Jul 29, 2011	$169.82	$174.24	$161.69	$173.50	146,100
Aug 1, 2011 – Aug 5, 2011	$171.28	$172.76	$142.50	$149.14	155,600
Aug 8, 2011 – Aug 12, 2011	$145.45	$167.60	$138.81	$160.95	123,300
Aug 15, 2011 – Aug 19, 2011	$161.69	$167.60	$149.88	$156.52	93,600
Aug 22, 2011 – Aug 26, 2011	$150.61	$167.59	$149.88	$163.90	95,500
Aug 29, 2011 – Sep 2, 2011	$161.69	$169.81	$158.00	$165.38	109,500
Sep 5, 2011 – Sep 9, 2011	$163.17	$167.60	$158.74	$162.43	124,000
Sep 12, 2011 – Sep 16, 2011	$158.00	$163.90	$153.57	$163.90	73,000
Sep 19, 2011 – Sep 22, 2011	$158.73	$169.81	$153.57	$154.31	40,500
Sep 26, 2011 – Sep 30, 2011	$158.74	$167.73	$151.33	$161.77	112,000
Oct 3, 2011 – Oct 7, 2011	$156.55	$162.51	$144.63	$149.10	56,400
Oct 10, 2011 – Oct 14, 2011	$149.85	$158.05	$149.85	$153.57	48,200
Oct 17, 2011 – Oct 21, 2011	$158.79	$161.03	$152.08	$153.57	55,500
Oct 24, 2011 – Oct 28, 2011	$154.32	$172.96	$149.85	$161.03	135,700
Oct 31, 2011 – Nov 4, 2011	$160.28	$162.52	$141.64	$151.34	98,000
Nov 7, 2011 – Nov 11, 2011	$155.06	$155.06	$142.39	$143.88	59,300
Nov 14, 2011 – Nov 18, 2011	$143.88	$146.87	$140.15	$142.39	61,000
Nov 21, 2011 – Nov 25, 2011	$140.90	$143.14	$134.19	$137.92	46,200
Nov 28, 2011 – Dec 2, 2011	$139.41	$159.54	$137.91	$154.32	78,900
Dec 5, 2011 – Dec 9, 2011	$158.79	$158.79	$146.12	$155.06	121,200
Dec 12, 2011 – Dec 16, 2011	$159.53	$159.53	$149.10	$150.59	58,500
Dec 19, 2011 – Dec 22, 2011	$149.84	$159.54	$149.84	$156.56	78,400
Dec 26, 2011 – Dec 30, 2011	$159.54	$159.54	$152.82	$158.79	35,800
Jan 2, 2012 – Jan 6, 2012	$164.76	$169.23	$157.30	$162.52	42,500
Jan 9, 2012 – Jan 13, 2012	$161.78	$217.68	$156.56	$188.61	1,598,300
Jan 16, 2012 – Jan 20, 2012	$197.56	$199.05	$172.96	$177.43	622,100
Jan 23, 2012 – Jan 27, 2012	$177.43	$182.65	$175.19	$178.92	176,300
Jan 30, 2012 – Feb 3, 2012	$178.92	$188.61	$176.68	$176.68	231,300
Feb 6, 2012 – Feb 10, 2012	$182.65	$184.14	$176.68	$179.67	224,100
Feb 13, 2012 – Feb 17, 2012	$181.90	$183.39	$160.28	$167.74	420,100
Feb 20, 2012 – Feb 24, 2012	$168.49	$170.72	$164.01	$169.97	274,300
Feb 27, 2012 – Mar 2, 2012	$171.46	$172.21	$165.50	$170.72	210,200
Mar 5, 2012 – Mar 9, 2012	$170.72	$177.43	$165.50	$171.47	148,200
Mar 12, 2012 – Mar 16, 2012	$172.22	$174.45	$166.24	$172.21	174,900
Mar 19, 2012 – Mar 23, 2012	$172.21	$178.92	$169.23	$175.19	156,200
Mar 26, 2012 – Mar 30, 2012	$173.70	$175.94	$164.01	$168.48	171,900
Apr 2, 2012 – Apr 6, 2012	$167.74	$167.74	$158.79	$160.28	122,600
Apr 9, 2012 – Apr 13, 2012	$159.54	$159.54	$153.57	$155.06	81,600
Apr 16, 2012 – Apr 20, 2012	$155.06	$160.28	$151.33	$155.06	65,400
Apr 23, 2012 – Apr 27, 2012	$156.56	$156.56	$149.84	$150.59	72,600
Apr 30, 2012 – May 2, 2012	$152.09	$152.09	$144.63	$145.37	40,700
May 7, 2012 – May 11, 2012	$143.13	$143.88	$137.91	$137.92	94,600
May 14, 2012 – May 18, 2012	$137.92	$137.92	$115.55	$129.72	190,400
May 21, 2012 – May 25, 2012	$124.50	$130.47	$123.76	$128.23	78,200
May 28, 2012 – Jun 1, 2012	$128.23	$128.23	$121.52	$123.01	51,200
Jun 4, 2012 – Jun 8, 2012	$120.77	$126.74	$114.81	$125.99	148,800
Jun 11, 2012 – Jun 15, 2012	$125.99	$128.97	$120.03	$120.03	47,700
Jun 18, 2012 – Jun 22, 2012	$120.77	$128.23	$120.77	$127.48	176,600
Jun 25, 2012 – Jun 29, 2012	$131.21	$164.76	$125.99	$143.88	1,369,700
Jul 2, 2012 – Jul 6, 2012	$145.37	$153.57	$134.93	$136.43	303,800
Jul 9, 2012 – Jul 13, 2012	$136.42	$142.39	$125.25	$126.74	194,000
Jul 16, 2012 – Jul 20, 2012	$128.23	$159.54	$125.99	$128.23	1,721,700
Jul 23, 2012 – Jul 27, 2012	$123.76	$125.25	$118.54	$121.52	301,200
Jul 30, 2012 – Aug 3, 2012	$123.01	$137.92	$120.02	$122.26	376,600
Aug 6, 2012 – Aug 10, 2012	$123.01	$123.76	$119.28	$122.26	136,100
Aug 13, 2012 – Aug 17, 2012	$121.52	$136.43	$121.52	$131.21	336,500
Aug 20, 2012 – Aug 24, 2012	$131.96	$133.45	$124.50	$125.99	108,900
Aug 27, 2012 – Aug 31, 2012	$127.48	$161.03	$123.75	$161.03	2,863,200
Sep 3, 2012 – Sep 7, 2012	$152.82	$166.24	$126.74	$138.66	5,355,900
Sep 10, 2012 – Sep 14, 2012	$135.69	$150.59	$131.95	$138.66	2,322,600
Sep 17, 2012 – Sep 21, 2012	$137.92	$139.41	$134.19	$136.43	445,100
Sep 24, 2012 – Sep 28, 2012	$136.42	$144.63	$128.97	$134.94	503,300
Oct 1, 2012 – Oct 5, 2012	$134.93	$136.43	$127.48	$132.70	204,400
Oct 8, 2012 – Oct 12, 2012	$133.44	$135.68	$129.72	$129.72	126,100
Oct 15, 2012 – Oct 19, 2012	$130.46	$136.43	$130.46	$134.19	143,600
Oct 22, 2012 – Oct 26, 2012	$132.70	$134.19	$131.21	$132.70	124,600
Oct 29, 2012 – Nov 2, 2012	$132.70	$132.70	$123.75	$125.24	213,600
Nov 5, 2012 – Nov 9, 2012	$125.24	$125.99	$123.01	$123.01	79,100
Nov 12, 2012 – Nov 16, 2012	$123.75	$127.48	$119.28	$120.77	135,600
Nov 19, 2012 – Nov 22, 2012	$124.49	$131.95	$123.00	$128.97	166,000
Nov 26, 2012 – Nov 30, 2012	$131.95	$131.95	$125.99	$125.99	112,500
Dec 3, 2012 – Dec 7, 2012	$127.49	$150.59	$125.99	$128.97	1,312,200
Dec 10, 2012 – Dec 14, 2012	$134.19	$141.65	$129.71	$132.70	313,900
Dec 17, 2012 – Dec 21, 2012	$133.45	$143.13	$131.95	$136.43	380,600
Dec 24, 2012 – Dec 28, 2012	$137.18	$144.62	$134.94	$139.41	351,500
Dec 31, 2012 – Jan 4, 2013	$145.38	$145.38	$140.90	$141.65	54,300
Jan 7, 2013 – Jan 11, 2013	$143.88	$155.81	$140.15	$143.88	706,200
Jan 14, 2013 – Jan 18, 2013	$146.12	$146.12	$139.40	$143.14	229,300
Jan 21, 2013 – Jan 25, 2013	$142.39	$152.09	$142.39	$149.85	612,400
Jan 28, 2013 – Feb 1, 2013	$151.33	$154.32	$147.61	$149.85	409,600
Feb 4, 2013 – Feb 8, 2013	$152.83	$152.83	$146.11	$146.86	242,000
Feb 11, 2013 – Feb 15, 2013	$149.10	$149.85	$134.19	$136.43	247,900
Feb 18, 2013 – Feb 22, 2013	$137.17	$158.79	$136.43	$155.81	536,300
Feb 25, 2013 – Mar 1, 2013	$155.81	$167.74	$152.83	$164.76	388,100
Mar 4, 2013 – Mar 8, 2013	$165.50	$175.19	$161.03	$170.72	297,600
Mar 11, 2013 – Mar 15, 2013	$170.72	$201.28	$165.50	$184.14	614,800
Mar 18, 2013 – Mar 22, 2013	$184.14	$252.72	$178.17	$213.96	2,048,200
Mar 25, 2013 – Mar 29, 2013	$214.71	$230.36	$194.57	$215.45	577,300
Apr 1, 2013 – Apr 5, 2013	$210.23	$230.36	$192.34	$221.41	491,000
Apr 8, 2013 – Apr 12, 2013	$219.92	$260.92	$216.19	$259.43	1,052,500
Apr 15, 2013 – Apr 19, 2013	$253.47	$264.65	$227.38	$253.47	856,800
Apr 22, 2013 – Apr 26, 2013	$253.47	$263.17	$242.29	$243.78	528,800
Apr 29, 2013 – May 2, 2013	$249.74	$251.24	$238.56	$250.49	161,500
May 6, 2013 – May 10, 2013	$253.47	$260.93	$243.03	$253.47	267,900
May 13, 2013 – May 17, 2013	$257.19	$317.58	$254.21	$287.76	1,215,000
May 20, 2013 – May 24, 2013	$309.39	$309.39	$268.38	$282.54	557,700
May 27, 2013 – May 31, 2013	$270.62	$293.73	$261.67	$285.53	401,400
Jun 3, 2013 – Jun 7, 2013	$292.24	$368.28	$260.92	$279.56	1,943,100
Jun 10, 2013 – Jun 14, 2013	$294.47	$339.20	$289.25	$307.89	1,073,800
Jun 17, 2013 – Jun 21, 2013	$304.16	$328.77	$287.77	$292.24	556,700
Jun 24, 2013 – Jun 28, 2013	$304.91	$304.91	$272.85	$292.24	354,800
Jul 1, 2013 – Jul 5, 2013	$290.74	$309.39	$287.02	$295.22	499,400
Jul 8, 2013 – Jul 12, 2013	$295.22	$304.16	$290.74	$294.47	335,000
Jul 15, 2013 – Jul 19, 2013	$289.26	$294.48	$264.65	$266.89	941,900
Jul 22, 2013 – Jul 26, 2013	$272.85	$275.09	$247.51	$247.51	264,200
Jul 29, 2013 – Aug 2, 2013	$247.51	$262.42	$232.59	$241.54	543,600
Aug 5, 2013 – Aug 9, 2013	$242.29	$251.24	$234.08	$244.52	322,000
Aug 12, 2013 – Aug 16, 2013	$245.27	$268.38	$239.31	$261.67	535,100
Aug 19, 2013 – Aug 23, 2013	$273.60	$273.60	$251.24	$262.42	285,300
Aug 26, 2013 – Aug 30, 2013	$266.14	$269.87	$246.76	$252.72	157,300
Sep 2, 2013 – Sep 6, 2013	$246.01	$262.42	$246.01	$260.93	105,900
Sep 9, 2013 – Sep 13, 2013	$263.17	$278.07	$257.20	$263.91	291,000
Sep 16, 2013 – Sep 20, 2013	$266.89	$278.07	$265.40	$278.07	156,900
Sep 23, 2013 – Sep 27, 2013	$275.09	$294.62	$267.56	$294.62	191,100
Sep 30, 2013 – Oct 4, 2013	$293.11	$312.65	$275.08	$281.84	340,400
Oct 7, 2013 – Oct 11, 2013	$281.84	$299.88	$269.82	$299.13	80,300
Oct 14, 2013 – Oct 18, 2013	$296.88	$306.65	$287.11	$302.14	97,800
Oct 21, 2013 – Oct 25, 2013	$302.13	$307.40	$295.37	$297.63	135,300
Oct 28, 2013 – Nov 1, 2013	$296.87	$301.38	$276.58	$277.33	165,400
Nov 4, 2013 – Nov 8, 2013	$286.35	$287.10	$275.08	$275.08	78,500
Nov 11, 2013 – Nov 15, 2013	$275.83	$284.10	$265.31	$284.10	173,600
Nov 18, 2013 – Nov 22, 2013	$287.86	$287.86	$274.33	$276.58	174,100
Nov 25, 2013 – Nov 29, 2013	$281.84	$281.84	$266.81	$266.81	309,900
Dec 2, 2013 – Dec 6, 2013	$266.81	$275.08	$255.54	$264.56	366,500
Dec 9, 2013 – Dec 13, 2013	$269.06	$291.62	$267.56	$278.08	389,000
Dec 16, 2013 – Dec 20, 2013	$278.09	$287.10	$255.54	$278.84	293,400
Dec 23, 2013 – Dec 27, 2013	$278.09	$301.38	$275.08	$301.38	310,000
Dec 30, 2013 – Dec 30, 2013	$307.39	$361.51	$305.14	$343.47	1,056,300
Jan 6, 2014 – Jan 10, 2014	$338.21	$338.21	$312.66	$316.42	608,800
Jan 13, 2014 – Jan 17, 2014	$312.66	$317.17	$302.14	$308.90	228,100
Jan 20, 2014 – Jan 24, 2014	$315.67	$319.42	$300.64	$302.14	218,000
Jan 27, 2014 – Jan 31, 2014	$284.10	$305.89	$278.83	$291.61	286,200
Feb 3, 2014 – Feb 7, 2014	$276.58	$284.10	$244.27	$266.06	486,200
Feb 10, 2014 – Feb 14, 2014	$290.11	$290.11	$260.05	$261.55	130,000
Feb 17, 2014 – Feb 21, 2014	$264.55	$305.14	$260.79	$302.89	368,300
Feb 24, 2014 – Feb 28, 2014	$302.89	$317.92	$290.11	$317.17	407,000
Mar 3, 2014 – Mar 7, 2014	$311.91	$319.42	$300.63	$305.89	242,000
Mar 10, 2014 – Mar 14, 2014	$311.15	$311.90	$279.59	$279.59	204,100
Mar 17, 2014 – Mar 20, 2014	$281.09	$299.13	$275.08	$278.84	124,800
Mar 24, 2014 – Mar 28, 2014	$278.09	$295.41	$277.24	$289.36	130,000
Mar 31, 2014 – Apr 4, 2014	$292.39	$304.50	$286.32	$287.08	160,000
Apr 7, 2014 – Apr 11, 2014	$285.57	$290.87	$260.57	$266.63	133,000
Apr 14, 2014 – Apr 18, 2014	$266.64	$278.00	$262.85	$271.94	68,100
Apr 21, 2014 – Apr 25, 2014	$269.66	$274.20	$266.63	$270.42	64,100
Apr 28, 2014 – May 2, 2014	$271.18	$271.18	$256.03	$263.60	79,100
May 5, 2014 – May 9, 2014	$263.60	$263.60	$257.54	$262.09	56,500
May 12, 2014 – May 16, 2014	$261.34	$318.15	$259.82	$277.24	819,200
May 19, 2014 – May 23, 2014	$278.00	$289.36	$260.58	$286.33	221,100
May 26, 2014 – May 30, 2014	$288.60	$300.72	$279.51	$291.63	277,200
Jun 2, 2014 – Jun 6, 2014	$293.90	$298.45	$289.36	$293.14	205,500
Jun 9, 2014 – Jun 13, 2014	$296.93	$303.74	$289.35	$293.14	270,200
Jun 16, 2014 – Jun 20, 2014	$295.41	$306.78	$290.11	$303.75	209,900
Jun 23, 2014 – Jun 27, 2014	$306.02	$325.72	$303.75	$307.54	362,100
Jun 30, 2014 – Jul 4, 2014	$302.99	$349.95	$302.99	$341.62	622,100
Jul 7, 2014 – Jul 11, 2014	$335.57	$358.29	$331.02	$345.41	309,600
Jul 14, 2014 – Jul 18, 2014	$345.41	$393.89	$345.41	$367.38	596,300
Jul 21, 2014 – Jul 25, 2014	$362.83	$368.89	$357.54	$362.08	157,500
Jul 28, 2014 – Aug 1, 2014	$360.56	$450.70	$352.23	$443.88	1,312,800
Aug 4, 2014 – Aug 8, 2014	$434.79	$452.97	$379.50	$388.59	656,300
Aug 11, 2014 – Aug 15, 2014	$401.47	$415.86	$372.68	$412.83	747,800
Aug 18, 2014 – Aug 22, 2014	$418.89	$440.10	$404.49	$427.98	997,300
Aug 25, 2014 – Aug 29, 2014	$431.76	$481.00	$426.46	$462.06	1,011,400
Sep 1, 2014 – Sep 5, 2014	$465.85	$515.08	$459.03	$462.82	913,200
Sep 8, 2014 – Sep 12, 2014	$459.79	$490.85	$446.15	$468.12	698,000
Sep 15, 2014 – Sep 19, 2014	$477.21	$534.02	$468.88	$506.75	1,079,300
Sep 22, 2014 – Sep 26, 2014	$509.02	$522.03	$493.87	$516.70	479,000
Sep 29, 2014 – Oct 3, 2014	$529.66	$552.52	$499.17	$533.47	1,214,100
Oct 6, 2014 – Oct 10, 2014	$541.09	$569.28	$464.88	$472.50	1,225,100
Oct 13, 2014 – Oct 17, 2014	$452.69	$528.14	$434.40	$495.37	1,463,100
Oct 20, 2014 – Oct 24, 2014	$525.09	$560.15	$502.99	$557.86	1,190,700
Oct 27, 2014 – Oct 31, 2014	$563.20	$579.20	$496.89	$512.89	3,224,700
Nov 3, 2014 – Nov 7, 2014	$541.09	$555.57	$515.94	$525.85	1,721,600
Nov 10, 2014 – Nov 14, 2014	$515.95	$544.91	$508.32	$531.18	1,009,800
Nov 17, 2014 – Nov 21, 2014	$534.23	$537.28	$497.65	$522.04	1,120,200
Nov 24, 2014 – Nov 28, 2014	$525.85	$554.05	$523.56	$528.90	1,002,600
Dec 1, 2014 – Dec 5, 2014	$538.81	$539.57	$520.51	$531.18	907,900
Dec 8, 2014 – Dec 12, 2014	$536.52	$538.80	$500.70	$525.09	958,500
Dec 15, 2014 – Dec 19, 2014	$526.61	$526.61	$468.69	$476.31	1,098,000
Dec 22, 2014 – Dec 26, 2014	$480.89	$484.70	$445.07	$465.64	1,316,700
Dec 29, 2014 – Dec 30, 2014	$473.27	$486.22	$464.88	$478.60	343,400
Jan 5, 2015 – Jan 9, 2015	$477.07	$477.84	$445.06	$454.21	553,700
Jan 12, 2015 – Jan 16, 2015	$453.45	$467.17	$435.92	$448.88	688,300
Jan 19, 2015 – Jan 23, 2015	$453.45	$454.98	$438.97	$444.30	539,700
Jan 26, 2015 – Jan 30, 2015	$444.31	$472.50	$435.92	$448.11	1,025,200
Feb 2, 2015 – Feb 6, 2015	$452.68	$461.83	$401.63	$413.06	1,042,700
Feb 9, 2015 – Feb 13, 2015	$419.16	$428.30	$417.63	$422.20	400,300
Feb 16, 2015 – Feb 20, 2015	$422.97	$470.98	$419.92	$466.41	1,158,300
Feb 23, 2015 – Feb 27, 2015	$471.74	$490.03	$465.65	$484.70	1,077,400
Mar 2, 2015 – Mar 6, 2015	$488.50	$493.84	$459.54	$465.64	438,500
Mar 9, 2015 – Mar 13, 2015	$464.88	$476.32	$457.26	$464.88	509,000
Mar 16, 2015 – Mar 20, 2015	$466.41	$486.22	$464.89	$477.84	485,400
Mar 23, 2015 – Mar 27, 2015	$481.65	$483.18	$444.24	$448.06	633,600
Mar 30, 2015 – Apr 3, 2015	$455.71	$463.36	$430.48	$461.82	610,900
Apr 6, 2015 – Apr 10, 2015	$460.29	$467.17	$456.47	$462.59	247,400
Apr 13, 2015 – Apr 17, 2015	$462.59	$479.41	$462.59	$472.53	463,500
Apr 20, 2015 – Apr 24, 2015	$464.11	$474.05	$457.24	$467.18	282,000
Apr 27, 2015 – May 1, 2015	$463.35	$479.41	$453.42	$457.24	502,000
May 4, 2015 – May 8, 2015	$454.94	$465.65	$445.77	$458.77	199,400
May 11, 2015 – May 15, 2015	$466.41	$466.41	$417.47	$422.06	928,200
May 18, 2015 – May 22, 2015	$423.59	$449.59	$414.42	$447.30	626,300
May 25, 2015 – May 29, 2015	$454.18	$454.18	$434.30	$442.71	552,800
Jun 1, 2015 – Jun 5, 2015	$450.35	$474.06	$447.29	$457.24	779,800
Jun 8, 2015 – Jun 12, 2015	$460.29	$480.94	$451.88	$480.94	690,700
Jun 15, 2015 – Jun 19, 2015	$480.94	$485.53	$452.65	$454.94	628,700
Jun 22, 2015 – Jun 26, 2015	$454.94	$467.18	$443.47	$464.88	515,600
Jun 29, 2015 – Jul 3, 2015	$445.77	$469.47	$439.65	$464.12	539,500
Jul 6, 2015 – Jul 10, 2015	$458.00	$458.00	$406.01	$433.53	541,400
Jul 13, 2015 – Jul 17, 2015	$448.06	$458.00	$441.18	$445.77	342,400
Jul 20, 2015 – Jul 24, 2015	$451.12	$451.12	$435.83	$438.12	196,800
Jul 27, 2015 – Jul 31, 2015	$437.36	$441.95	$419.77	$438.89	311,000
Aug 3, 2015 – Aug 7, 2015	$439.65	$449.59	$432.00	$448.83	369,600
Aug 10, 2015 – Aug 14, 2015	$448.06	$452.65	$427.42	$428.95	322,000
Aug 17, 2015 – Aug 21, 2015	$432.01	$435.82	$389.96	$390.72	322,100
Aug 24, 2015 – Aug 28, 2015	$380.77	$380.77	$298.96	$356.31	988,900
Aug 31, 2015 – Sep 4, 2015	$373.13	$377.72	$334.90	$347.13	475,000
Sep 7, 2015 – Sep 11, 2015	$341.02	$353.25	$329.55	$349.43	271,400
Sep 14, 2015 – Sep 18, 2015	$352.48	$359.36	$344.84	$345.60	190,600
Sep 21, 2015 – Sep 25, 2015	$342.55	$345.61	$336.43	$344.07	86,200
Sep 28, 2015 – Oct 2, 2015	$344.84	$347.14	$319.61	$337.96	267,900
Oct 5, 2015 – Oct 9, 2015	$340.25	$365.48	$339.49	$365.48	220,400
Oct 12, 2015 – Oct 16, 2015	$365.48	$373.13	$354.78	$372.37	241,500
Oct 19, 2015 – Oct 23, 2015	$377.72	$389.95	$367.78	$386.13	249,800
Oct 26, 2015 – Oct 30, 2015	$388.42	$390.71	$363.19	$371.60	561,700
Nov 2, 2015 – Nov 6, 2015	$370.07	$396.83	$356.31	$376.95	557,900
Nov 9, 2015 – Nov 13, 2015	$379.24	$408.30	$373.13	$406.77	554,600
Nov 16, 2015 – Nov 20, 2015	$398.36	$419.01	$390.72	$417.48	379,200
Nov 23, 2015 – Nov 27, 2015	$417.47	$424.36	$413.66	$419.77	198,500
Nov 30, 2015 – Dec 4, 2015	$419.77	$426.65	$407.53	$412.12	275,600
Dec 7, 2015 – Dec 11, 2015	$412.12	$414.42	$381.54	$387.66	431,000
Dec 14, 2015 – Dec 18, 2015	$377.72	$385.37	$365.49	$367.78	441,200
Dec 21, 2015 – Dec 25, 2015	$362.43	$368.55	$329.55	$340.25	607,300
Dec 28, 2015 – Dec 30, 2015	$357.84	$374.66	$354.01	$373.13	178,100
Jan 4, 2016 – Jan 8, 2016	$373.13	$373.13	$344.07	$347.13	334,600
Jan 11, 2016 – Jan 15, 2016	$347.90	$348.67	$327.25	$332.61	241,200
Jan 18, 2016 – Jan 22, 2016	$328.78	$337.96	$305.84	$324.19	291,800
Jan 25, 2016 – Jan 29, 2016	$334.14	$385.36	$307.37	$385.36	192,700
Feb 1, 2016 – Feb 5, 2016	$398.37	$411.36	$367.78	$371.60	807,600
Feb 8, 2016 – Feb 12, 2016	$375.42	$383.83	$335.67	$347.90	329,100
Feb 15, 2016 – Feb 19, 2016	$366.25	$384.59	$361.66	$373.89	353,800
Feb 22, 2016 – Feb 26, 2016	$370.84	$385.37	$359.37	$374.66	255,700
Feb 29, 2016 – Mar 4, 2016	$384.60	$391.48	$367.78	$389.95	361,900
Mar 7, 2016 – Mar 11, 2016	$386.89	$405.24	$380.01	$404.48	470,200
Mar 14, 2016 – Mar 18, 2016	$406.01	$415.18	$389.95	$396.07	414,900
Mar 21, 2016 – Mar 25, 2016	$396.07	$412.89	$392.24	$406.01	334,000
Mar 28, 2016 – Apr 1, 2016	$411.43	$414.53	$382.76	$388.96	421,200
Apr 4, 2016 – Apr 8, 2016	$388.96	$396.70	$361.84	$374.24	287,500
Apr 11, 2016 – Apr 15, 2016	$374.24	$395.93	$363.39	$393.61	255,400
Apr 18, 2016 – Apr 22, 2016	$381.99	$399.03	$370.37	$399.03	329,700
Apr 25, 2016 – Apr 28, 2016	$402.14	$403.68	$385.86	$388.96	271,400
May 2, 2016 – May 6, 2016	$374.24	$386.64	$372.69	$386.64	118,300
May 9, 2016 – May 13, 2016	$386.63	$431.57	$384.31	$385.86	810,500
May 16, 2016 – May 20, 2016	$391.28	$399.80	$379.66	$385.86	321,400
May 23, 2016 – May 27, 2016	$391.28	$393.60	$380.44	$389.73	243,400
May 30, 2016 – Jun 3, 2016	$389.73	$399.80	$389.73	$396.71	262,900
Jun 6, 2016 – Jun 10, 2016	$388.96	$391.28	$381.99	$385.86	237,900
Jun 13, 2016 – Jun 17, 2016	$384.31	$385.86	$344.79	$350.99	274,600
Jun 20, 2016 – Jun 24, 2016	$363.39	$364.17	$320.00	$327.75	216,200
Jun 27, 2016 – Jul 1, 2016	$329.30	$347.89	$329.30	$334.72	265,100
Jul 4, 2016 – Jul 8, 2016	$335.50	$350.99	$333.17	$340.92	208,400
Jul 11, 2016 – Jul 15, 2016	$351.77	$375.79	$347.89	$366.49	238,700
Jul 18, 2016 – Jul 22, 2016	$368.04	$373.46	$357.20	$368.81	144,500
Jul 25, 2016 – Jul 29, 2016	$378.11	$402.90	$364.94	$391.28	252,700
Aug 1, 2016 – Aug 5, 2016	$391.29	$406.01	$385.09	$392.83	200,500
Aug 8, 2016 – Aug 12, 2016	$402.13	$404.46	$391.28	$403.68	141,500
Aug 15, 2016 – Aug 19, 2016	$403.68	$413.76	$395.16	$407.56	224,300
Aug 22, 2016 – Aug 26, 2016	$404.46	$409.10	$384.31	$384.31	156,000
Aug 29, 2016 – Sep 2, 2016	$396.71	$407.56	$392.83	$403.68	134,100
Sep 5, 2016 – Sep 9, 2016	$408.33	$410.65	$398.26	$406.78	196,200
Sep 12, 2016 – Sep 16, 2016	$400.58	$420.73	$400.58	$416.08	239,500
Sep 19, 2016 – Sep 23, 2016	$410.65	$417.63	$402.13	$410.65	151,000
Sep 26, 2016 – Sep 30, 2016	$410.66	$429.50	$409.11	$426.34	219,900
Oct 3, 2016 – Oct 7, 2016	$427.92	$461.08	$424.76	$449.24	370,400
Oct 10, 2016 – Oct 14, 2016	$450.03	$476.87	$450.03	$469.76	322,000
Oct 17, 2016 – Oct 21, 2016	$476.08	$489.51	$464.24	$471.34	448,700
Oct 24, 2016 – Oct 28, 2016	$472.13	$493.45	$468.97	$485.55	625,500
Oct 31, 2016 – Nov 4, 2016	$488.72	$509.24	$482.40	$498.98	481,700
Nov 7, 2016 – Nov 11, 2016	$497.40	$521.09	$467.40	$517.14	679,700
Nov 14, 2016 – Nov 18, 2016	$517.14	$536.09	$510.03	$522.66	484,200
Nov 21, 2016 – Nov 25, 2016	$521.08	$526.61	$493.45	$518.71	385,800
Nov 28, 2016 – Dec 2, 2016	$518.72	$543.19	$502.93	$541.61	497,700
Dec 5, 2016 – Dec 9, 2016	$543.98	$566.09	$533.72	$564.51	529,300
Dec 12, 2016 – Dec 16, 2016	$563.71	$573.98	$540.03	$563.72	517,600
Dec 19, 2016 – Dec 22, 2016	$564.51	$564.51	$540.82	$551.87	172,300
Dec 26, 2016 – Dec 30, 2016	$554.25	$568.46	$543.98	$564.51	251,400
Jan 2, 2017 – Jan 6, 2017	$571.61	$580.30	$571.61	$578.72	211,800
Jan 9, 2017 – Jan 13, 2017	$581.09	$581.88	$551.88	$561.35	260,200
Jan 16, 2017 – Jan 20, 2017	$562.14	$566.87	$528.19	$553.45	256,800
Jan 23, 2017 – Jan 27, 2017	$552.66	$565.30	$526.61	$561.35	349,300
Jan 30, 2017 – Feb 3, 2017	$568.45	$623.72	$560.56	$587.40	1,108,300
Feb 6, 2017 – Feb 10, 2017	$599.25	$639.51	$593.72	$620.56	618,700
Feb 13, 2017 – Feb 17, 2017	$629.24	$651.36	$622.93	$647.41	461,500
Feb 20, 2017 – Feb 24, 2017	$655.30	$730.31	$640.30	$706.62	955,200
Feb 27, 2017 – Mar 3, 2017	$712.94	$787.15	$707.41	$759.52	1,230,900
Mar 6, 2017 – Mar 10, 2017	$765.04	$780.83	$722.41	$742.94	841,200
Mar 13, 2017 – Mar 17, 2017	$744.52	$761.89	$715.30	$734.25	482,400
Mar 20, 2017 – Mar 24, 2017	$730.30	$740.57	$711.36	$730.31	476,100
Mar 27, 2017 – Mar 31, 2017	$723.20	$739.18	$704.06	$704.86	446,900
Apr 3, 2017 – Apr 7, 2017	$704.87	$704.87	$661.76	$679.32	528,600
Apr 10, 2017 – Apr 14, 2017	$691.30	$692.89	$638.60	$648.19	333,300
Apr 17, 2017 – Apr 21, 2017	$644.20	$661.76	$632.23	$657.77	282,200
Apr 24, 2017 – Apr 28, 2017	$671.34	$692.10	$660.16	$686.50	384,300
May 1, 2017 – May 2, 2017	$686.50	$701.67	$683.31	$699.28	97,800
May 8, 2017 – May 12, 2017	$723.22	$751.96	$715.24	$737.59	515,000
May 15, 2017 – May 19, 2017	$737.59	$737.59	$595.50	$629.83	1,388,100
May 22, 2017 – May 26, 2017	$628.23	$632.22	$590.71	$590.71	833,300
May 29, 2017 – Jun 2, 2017	$586.72	$588.32	$573.95	$584.33	904,300
Jun 5, 2017 – Jun 9, 2017	$586.73	$589.12	$565.17	$569.96	652,700
Jun 12, 2017 – Jun 16, 2017	$570.75	$581.13	$561.18	$577.14	581,800
Jun 19, 2017 – Jun 23, 2017	$577.94	$580.34	$567.57	$569.96	428,100
Jun 26, 2017 – Jun 30, 2017	$567.57	$592.31	$562.77	$576.34	724,000
Jul 3, 2017 – Jul 7, 2017	$578.74	$584.32	$565.17	$579.54	528,100
Jul 10, 2017 – Jul 14, 2017	$583.53	$591.51	$569.96	$572.35	541,500
Jul 17, 2017 – Jul 21, 2017	$574.74	$602.68	$571.55	$591.51	603,500
Jul 24, 2017 – Jul 28, 2017	$591.51	$597.10	$576.35	$583.53	431,900
Jul 31, 2017 – Aug 4, 2017	$587.52	$601.09	$564.37	$575.55	1,029,100
Aug 7, 2017 – Aug 10, 2017	$575.55	$576.35	$565.17	$575.55	541,000
Aug 14, 2017 – Aug 18, 2017	$568.36	$573.15	$553.99	$565.17	753,100
Aug 21, 2017 – Aug 25, 2017	$564.37	$575.54	$554.79	$568.36	592,100
Aug 28, 2017 – Sep 1, 2017	$569.16	$586.72	$565.17	$582.73	559,200
Sep 4, 2017 – Sep 8, 2017	$581.13	$592.31	$563.57	$580.34	651,900
Sep 11, 2017 – Sep 15, 2017	$585.12	$608.27	$585.12	$605.88	662,600
Sep 18, 2017 – Sep 22, 2017	$608.28	$612.27	$596.30	$610.67	481,300
Sep 25, 2017 – Sep 29, 2017	$614.66	$645.25	$613.86	$635.53	706,700
Oct 2, 2017 – Oct 6, 2017	$634.72	$646.05	$623.39	$634.72	691,000
Oct 9, 2017 – Oct 13, 2017	$631.48	$634.72	$620.14	$632.29	420,900
Oct 16, 2017 – Oct 20, 2017	$631.48	$637.96	$625.81	$629.86	456,500
Oct 23, 2017 – Oct 27, 2017	$637.96	$658.20	$632.29	$655.77	550,800
Oct 30, 2017 – Nov 2, 2017	$659.82	$661.44	$586.95	$602.33	1,264,900
Nov 6, 2017 – Nov 10, 2017	$602.33	$622.58	$595.05	$613.67	759,100
Nov 13, 2017 – Nov 17, 2017	$611.24	$635.53	$610.43	$625.00	709,300
Nov 20, 2017 – Nov 24, 2017	$624.19	$642.81	$617.71	$631.48	440,500
Nov 27, 2017 – Dec 1, 2017	$631.48	$633.10	$617.71	$625.00	423,200
Dec 4, 2017 – Dec 8, 2017	$626.63	$629.06	$599.10	$609.62	348,300
Dec 11, 2017 – Dec 15, 2017	$614.48	$633.91	$612.05	$620.96	284,500
Dec 18, 2017 – Dec 22, 2017	$620.95	$630.67	$617.71	$624.19	248,400
Dec 25, 2017 – Dec 29, 2017	$621.76	$628.24	$616.90	$624.19	201,700
Jan 1, 2018 – Jan 5, 2018	$631.48	$637.15	$627.43	$636.34	89,900
Jan 8, 2018 – Jan 12, 2018	$638.77	$656.58	$625.00	$652.53	284,500
Jan 15, 2018 – Jan 19, 2018	$655.77	$659.82	$636.33	$646.05	258,200
Jan 22, 2018 – Jan 26, 2018	$647.67	$657.39	$646.05	$655.77	208,300
Jan 29, 2018 – Feb 2, 2018	$654.15	$657.39	$600.72	$629.86	502,200
Feb 5, 2018 – Feb 9, 2018	$618.53	$619.34	$559.42	$564.28	474,600
Feb 12, 2018 – Feb 16, 2018	$569.96	$593.43	$546.47	$583.71	301,800
Feb 19, 2018 – Feb 23, 2018	$586.95	$616.91	$580.47	$616.10	253,200
Feb 26, 2018 – Mar 2, 2018	$616.91	$629.05	$600.71	$604.76	354,300
Mar 5, 2018 – Mar 9, 2018	$602.33	$607.19	$581.28	$591.81	204,700
Mar 12, 2018 – Mar 16, 2018	$599.91	$607.19	$588.57	$593.43	155,400
Mar 19, 2018 – Mar 23, 2018	$590.19	$599.10	$567.52	$569.14	184,600
Mar 26, 2018 – Mar 30, 2018	$561.86	$613.39	$551.33	$611.75	412,100
Apr 2, 2018 – Apr 6, 2018	$611.74	$619.15	$589.55	$609.28	197,100
Apr 9, 2018 – Apr 13, 2018	$607.64	$631.48	$607.64	$630.66	143,300
Apr 16, 2018 – Apr 20, 2018	$629.02	$641.34	$619.97	$638.06	131,200
Apr 23, 2018 – Apr 27, 2018	$634.77	$652.86	$626.55	$631.48	192,500
Apr 30, 2018 – May 2, 2018	$633.13	$640.52	$627.37	$635.59	31,700
May 7, 2018 – May 11, 2018	$635.59	$652.86	$629.01	$638.88	146,700
May 14, 2018 – May 18, 2018	$639.70	$735.91	$630.66	$706.30	684,100
May 21, 2018 – May 25, 2018	$715.35	$789.35	$704.66	$772.08	1,200,200
May 28, 2018 – Jun 1, 2018	$784.41	$820.59	$763.86	$775.37	784,600
Jun 4, 2018 – Jun 8, 2018	$781.13	$830.46	$754.81	$827.17	579,100
Jun 11, 2018 – Jun 15, 2018	$826.35	$829.64	$772.09	$780.31	337,200
Jun 18, 2018 – Jun 22, 2018	$779.48	$801.68	$750.70	$768.79	394,700
Jun 25, 2018 – Jun 29, 2018	$846.91	$943.93	$823.06	$926.66	2,602,100
Jul 2, 2018 – Jul 6, 2018	$908.57	$922.55	$790.18	$817.31	933,500
Jul 9, 2018 – Jul 13, 2018	$817.31	$829.64	$765.51	$777.02	405,500
Jul 16, 2018 – Jul 20, 2018	$777.02	$903.64	$770.44	$862.53	619,400
Jul 23, 2018 – Jul 27, 2018	$862.53	$925.02	$858.42	$914.33	707,000
Jul 30, 2018 – Aug 3, 2018	$913.51	$953.80	$809.08	$878.15	913,300
Aug 6, 2018 – Aug 10, 2018	$870.75	$891.31	$801.68	$808.26	439,600
Aug 13, 2018 – Aug 17, 2018	$800.04	$907.75	$782.78	$843.62	522,900
Aug 20, 2018 – Aug 24, 2018	$843.62	$851.02	$792.64	$841.15	331,100
Aug 27, 2018 – Aug 31, 2018	$841.98	$857.60	$828.82	$840.33	192,000
Sep 3, 2018 – Sep 7, 2018	$839.51	$839.51	$786.06	$788.53	223,300
Sep 10, 2018 – Sep 14, 2018	$781.13	$830.46	$777.84	$823.88	267,100
Sep 17, 2018 – Sep 21, 2018	$815.66	$869.93	$810.73	$869.11	201,300
Sep 24, 2018 – Sep 28, 2018	$869.93	$893.05	$853.14	$865.61	160,900
Oct 1, 2018 – Oct 5, 2018	$863.95	$876.42	$829.02	$834.01	141,100
Oct 8, 2018 – Oct 12, 2018	$823.21	$823.21	$765.00	$794.10	200,300
Oct 15, 2018 – Oct 19, 2018	$794.10	$797.43	$755.86	$763.34	220,700
Oct 22, 2018 – Oct 26, 2018	$754.19	$765.83	$662.72	$664.38	368,600
Oct 29, 2018 – Nov 2, 2018	$663.55	$790.78	$620.31	$758.35	846,600
Nov 5, 2018 – Nov 9, 2018	$760.01	$798.25	$749.20	$767.49	337,600
Nov 12, 2018 – Nov 16, 2018	$764.17	$764.17	$705.96	$736.73	312,900
Nov 19, 2018 – Nov 22, 2018	$727.58	$728.41	$664.38	$673.53	735,400
Nov 26, 2018 – Nov 30, 2018	$673.53	$693.48	$663.55	$690.99	886,200
Dec 3, 2018 – Dec 7, 2018	$703.47	$714.28	$628.63	$634.45	758,100
Dec 10, 2018 – Dec 14, 2018	$625.30	$636.94	$594.53	$620.31	638,100
Dec 17, 2018 – Dec 21, 2018	$625.30	$632.79	$559.61	$570.42	536,500
Dec 24, 2018 – Dec 28, 2018	$537.16	$568.76	$530.51	$541.32	491,300
Dec 31, 2018 – Jan 4, 2019	$537.16	$537.16	$527.18	$531.34	117,500
Jan 7, 2019 – Jan 11, 2019	$544.65	$567.09	$528.85	$550.47	805,100
Jan 14, 2019 – Jan 18, 2019	$548.81	$596.20	$544.65	$596.20	443,800
Jan 21, 2019 – Jan 25, 2019	$607.84	$615.32	$565.43	$610.34	621,700
Jan 28, 2019 – Feb 1, 2019	$620.32	$636.12	$538.82	$538.82	1,272,400
Feb 4, 2019 – Feb 8, 2019	$540.49	$547.97	$517.21	$519.70	787,000
Feb 11, 2019 – Feb 15, 2019	$515.54	$552.13	$507.23	$541.32	567,400
Feb 18, 2019 – Feb 22, 2019	$547.14	$582.06	$542.15	$557.95	720,400
Feb 25, 2019 – Mar 1, 2019	$567.09	$572.92	$552.13	$558.78	307,800
Mar 4, 2019 – Mar 8, 2019	$564.60	$568.76	$513.04	$516.37	358,100
Mar 11, 2019 – Mar 15, 2019	$518.03	$532.17	$508.89	$508.89	401,800
Mar 18, 2019 – Mar 22, 2019	$508.89	$532.17	$508.89	$531.34	400,500
Mar 25, 2019 – Mar 29, 2019	$523.86	$535.50	$506.88	$511.97	583,700
Apr 1, 2019 – Apr 5, 2019	$515.37	$567.92	$515.37	$567.07	411,900
Apr 8, 2019 – Apr 12, 2019	$567.92	$568.76	$540.80	$545.88	216,900
Apr 15, 2019 – Apr 19, 2019	$554.35	$566.23	$543.34	$556.05	247,700
Apr 22, 2019 – Apr 26, 2019	$552.66	$552.66	$522.99	$544.18	238,100
May 6, 2019 – May 10, 2019	$535.71	$535.71	$492.48	$497.56	299,200
May 13, 2019 – May 17, 2019	$492.48	$497.56	$454.34	$456.88	387,100
May 20, 2019 – May 24, 2019	$459.42	$460.27	$428.06	$447.55	532,500
May 27, 2019 – May 31, 2019	$454.33	$456.03	$440.77	$449.25	272,700
Jun 3, 2019 – Jun 7, 2019	$441.62	$462.81	$433.14	$456.03	366,800
Jun 10, 2019 – Jun 14, 2019	$456.03	$468.75	$450.94	$464.51	228,900
Jun 17, 2019 – Jun 21, 2019	$461.97	$472.13	$450.10	$469.59	320,500
Jun 24, 2019 – Jun 28, 2019	$470.44	$478.07	$459.42	$476.37	188,300
Jul 1, 2019 – Jul 5, 2019	$484.85	$501.80	$484.00	$495.02	149,600
Jul 8, 2019 – Jul 12, 2019	$495.87	$495.87	$475.53	$477.22	161,300
Jul 15, 2019 – Jul 19, 2019	$475.52	$479.76	$458.57	$471.29	145,000
Jul 22, 2019 – Jul 26, 2019	$469.59	$483.15	$469.59	$475.53	112,100
Jul 29, 2019 – Aug 2, 2019	$474.68	$475.52	$432.30	$434.84	316,300
Aug 5, 2019 – Aug 9, 2019	$432.30	$434.84	$409.41	$416.19	278,900
Aug 12, 2019 – Aug 16, 2019	$413.65	$420.43	$404.32	$408.56	187,000
Aug 19, 2019 – Aug 23, 2019	$413.65	$417.89	$408.56	$409.41	127,500
Aug 26, 2019 – Aug 30, 2019	$405.17	$419.58	$396.70	$418.73	194,100
Sep 2, 2019 – Sep 6, 2019	$416.19	$423.82	$409.41	$422.97	164,500
Sep 9, 2019 – Sep 13, 2019	$422.13	$428.90	$416.19	$421.28	418,500
Sep 16, 2019 – Sep 20, 2019	$423.82	$431.45	$420.43	$430.60	309,500
Sep 23, 2019 – Sep 27, 2019	$433.99	$436.54	$424.60	$427.21	394,500
Sep 30, 2019 – Oct 4, 2019	$427.21	$435.91	$419.38	$421.99	238,600
Oct 7, 2019 – Oct 11, 2019	$423.73	$438.52	$421.99	$436.78	189,900
Oct 14, 2019 – Oct 18, 2019	$441.13	$454.18	$440.26	$449.83	170,600
Oct 21, 2019 – Oct 25, 2019	$451.57	$473.32	$451.57	$471.58	197,500
Oct 28, 2019 – Nov 1, 2019	$475.93	$475.93	$433.30	$439.39	456,700
Nov 4, 2019 – Nov 8, 2019	$438.52	$462.88	$438.52	$450.70	328,100
Nov 11, 2019 – Nov 15, 2019	$453.31	$457.66	$436.78	$454.18	267,800
Nov 18, 2019 – Nov 22, 2019	$451.57	$453.31	$440.26	$445.48	165,600
Nov 25, 2019 – Nov 29, 2019	$448.09	$455.92	$439.39	$443.74	154,000
Dec 2, 2019 – Dec 6, 2019	$447.22	$448.09	$437.65	$447.22	137,200
Dec 9, 2019 – Dec 13, 2019	$446.35	$460.27	$444.61	$457.66	220,300
Dec 16, 2019 – Dec 20, 2019	$457.66	$459.40	$440.26	$442.87	144,800
Dec 23, 2019 – Dec 27, 2019	$443.74	$445.48	$434.17	$442.87	162,800
Dec 30, 2019 – Dec 30, 2019	$442.87	$442.87	$439.39	$439.39	14,000
Jan 6, 2020 – Jan 10, 2020	$435.91	$442.87	$434.17	$435.91	140,900
Jan 13, 2020 – Jan 17, 2020	$436.78	$441.13	$433.30	$441.13	106,500
Jan 20, 2020 – Jan 24, 2020	$443.74	$447.22	$434.17	$434.17	101,800
Jan 27, 2020 – Jan 31, 2020	$433.30	$437.65	$415.90	$416.77	307,700
Feb 3, 2020 – Feb 7, 2020	$407.20	$422.86	$402.85	$419.38	232,000
Feb 10, 2020 – Feb 14, 2020	$415.03	$416.77	$405.46	$407.20	141,500
Feb 17, 2020 – Feb 21, 2020	$404.59	$405.46	$392.41	$393.28	189,800
Feb 24, 2020 – Feb 28, 2020	$386.31	$386.31	$342.81	$342.81	380,100
Mar 2, 2020 – Mar 6, 2020	$333.24	$361.08	$321.93	$321.93	307,400
Mar 9, 2020 – Mar 13, 2020	$309.75	$312.36	$234.92	$247.97	502,700
Mar 16, 2020 – Mar 19, 2020	$254.93	$269.72	$236.66	$248.84	393,100
Mar 23, 2020 – Mar 27, 2020	$249.71	$337.59	$247.97	$337.59	624,000
Mar 30, 2020 – Apr 3, 2020	$309.24	$327.84	$277.34	$281.77	265,700
Apr 6, 2020 – Apr 10, 2020	$277.34	$344.68	$274.68	$336.71	373,100
Apr 13, 2020 – Apr 17, 2020	$350.88	$350.88	$305.69	$317.21	289,400
Apr 20, 2020 – Apr 24, 2020	$310.12	$319.87	$259.62	$262.28	675,400
Apr 27, 2020 – May 1, 2020	$264.05	$295.07	$262.28	$276.45	418,900
May 4, 2020 – May 8, 2020	$273.79	$286.20	$272.91	$280.88	139,800
May 11, 2020 – May 15, 2020	$287.09	$299.49	$282.65	$285.31	283,900
May 18, 2020 – May 22, 2020	$287.09	$295.95	$280.88	$285.31	250,500
May 25, 2020 – May 29, 2020	$288.86	$311.89	$288.86	$296.83	342,500
Jun 1, 2020 – Jun 5, 2020	$300.37	$325.19	$298.60	$322.53	322,600
Jun 8, 2020 – Jun 12, 2020	$329.62	$336.71	$295.94	$310.12	392,700
Jun 15, 2020 – Jun 19, 2020	$304.80	$306.58	$288.85	$300.38	294,900
Jun 22, 2020 – Jun 26, 2020	$297.72	$307.46	$287.97	$290.63	294,200
Jun 29, 2020 – Jul 3, 2020	$290.63	$290.63	$269.36	$275.57	343,300
Jul 6, 2020 – Jul 10, 2020	$279.11	$292.40	$267.59	$267.59	204,800
Jul 13, 2020 – Jul 17, 2020	$271.13	$283.54	$270.25	$274.68	205,000
Jul 20, 2020 – Jul 22, 2020	$273.79	$284.43	$271.13	$273.80	100,000
Jul 27, 2020 – Jul 31, 2020	$272.02	$274.68	$222.40	$222.40	493,500
Aug 3, 2020 – Aug 7, 2020	$226.84	$244.55	$226.84	$241.90	241,200
Aug 10, 2020 – Aug 14, 2020	$248.10	$259.62	$243.67	$252.53	217,300
Aug 17, 2020 – Aug 21, 2020	$250.76	$250.76	$233.03	$239.24	264,800
Aug 24, 2020 – Aug 28, 2020	$237.47	$249.87	$233.04	$245.44	294,000
Aug 31, 2020 – Sep 4, 2020	$251.64	$255.19	$238.36	$241.90	241,600
Sep 7, 2020 – Sep 11, 2020	$242.79	$269.37	$242.79	$264.05	299,500
Sep 14, 2020 – Sep 18, 2020	$264.93	$269.37	$259.62	$269.37	182,200
Sep 21, 2020 – Sep 25, 2020	$264.93	$266.71	$256.96	$264.05	110,100
Sep 28, 2020 – Oct 2, 2020	$268.48	$282.66	$255.19	$256.96	305,900
Oct 5, 2020 – Oct 9, 2020	$262.27	$271.13	$256.96	$262.28	151,300
Oct 12, 2020 – Oct 16, 2020	$259.62	$265.82	$251.64	$251.64	173,900
Oct 19, 2020 – Oct 23, 2020	$251.65	$260.50	$251.65	$258.73	124,400
Oct 26, 2020 – Oct 30, 2020	$258.73	$258.73	$241.01	$241.90	190,800
Nov 2, 2020 – Nov 6, 2020	$256.07	$264.05	$247.22	$253.42	295,800
Nov 9, 2020 – Nov 13, 2020	$256.08	$268.48	$251.64	$251.64	344,100
Nov 16, 2020 – Nov 20, 2020	$254.30	$264.05	$250.76	$259.62	412,900
Nov 23, 2020 – Nov 27, 2020	$264.93	$272.91	$263.16	$269.37	327,200
Nov 30, 2020 – Dec 4, 2020	$269.37	$285.31	$257.85	$285.31	465,700
Dec 7, 2020 – Dec 11, 2020	$286.20	$302.15	$277.34	$299.49	533,300
Dec 14, 2020 – Dec 18, 2020	$299.49	$313.67	$280.00	$293.29	566,600
Dec 21, 2020 – Dec 25, 2020	$295.06	$302.15	$269.36	$301.26	548,500
Dec 28, 2020 – Dec 30, 2020	$301.26	$304.81	$285.32	$299.49	197,700
Jan 4, 2021 – Jan 8, 2021	$296.83	$297.72	$275.57	$293.29	379,000
Jan 11, 2021 – Jan 15, 2021	$295.95	$313.66	$286.20	$297.72	395,200
Jan 18, 2021 – Jan 22, 2021	$299.49	$308.36	$295.06	$295.95	239,200
Jan 25, 2021 – Jan 29, 2021	$301.26	$327.85	$295.06	$311.01	362,100
Feb 1, 2021 – Feb 5, 2021	$325.19	$366.83	$325.19	$357.97	1,460,400
Feb 8, 2021 – Feb 12, 2021	$363.28	$373.04	$356.20	$366.83	387,000
Feb 15, 2021 – Feb 19, 2021	$372.15	$406.70	$369.49	$394.30	609,900
Feb 22, 2021 – Feb 26, 2021	$401.39	$441.26	$396.96	$411.14	703,500
Mar 1, 2021 – Mar 5, 2021	$407.59	$412.03	$380.12	$394.30	655,200
Mar 8, 2021 – Mar 12, 2021	$393.41	$415.56	$378.35	$414.68	603,300
Mar 15, 2021 – Mar 19, 2021	$416.46	$421.77	$398.73	$421.77	427,900
Mar 22, 2021 – Mar 26, 2021	$421.77	$421.77	$381.01	$410.25	587,800
Mar 29, 2021 – Apr 2, 2021	$410.25	$414.03	$394.30	$403.23	559,200
Apr 5, 2021 – Apr 9, 2021	$403.23	$441.03	$396.93	$438.33	825,200
Apr 12, 2021 – Apr 16, 2021	$438.33	$502.23	$438.33	$477.93	1,643,000
Apr 19, 2021 – Apr 23, 2021	$477.93	$477.93	$438.33	$463.53	906,700
Apr 26, 2021 – Apr 30, 2021	$458.13	$494.13	$455.43	$468.03	778,000
May 3, 2021 – May 7, 2021	$461.73	$475.23	$459.93	$468.03	153,100
May 10, 2021 – May 14, 2021	$465.33	$466.23	$414.03	$449.13	893,800
May 17, 2021 – May 21, 2021	$447.33	$460.83	$435.63	$452.73	585,200
May 24, 2021 – May 28, 2021	$452.73	$465.33	$441.93	$446.43	322,300
May 31, 2021 – Jun 4, 2021	$442.83	$471.63	$432.03	$464.43	434,700
Jun 7, 2021 – Jun 11, 2021	$467.13	$467.13	$440.13	$441.93	259,400
Jun 14, 2021 – Jun 18, 2021	$441.93	$455.43	$438.33	$439.23	282,800
Jun 21, 2021 – Jun 25, 2021	$432.03	$439.23	$423.93	$430.23	250,600
Jun 28, 2021 – Jul 2, 2021	$430.23	$439.23	$423.03	$427.53	224,000
Jul 5, 2021 – Jul 9, 2021	$427.53	$432.03	$403.23	$413.13	357,900
Jul 12, 2021 – Jul 16, 2021	$423.03	$434.73	$418.53	$422.13	190,900
Jul 19, 2021 – Jul 21, 2021	$414.93	$418.53	$407.73	$414.93	155,200
Jul 26, 2021 – Jul 30, 2021	$425.73	$432.93	$417.63	$417.63	183,600
Aug 2, 2021 – Aug 6, 2021	$412.23	$435.63	$391.53	$396.03	398,500
Aug 9, 2021 – Aug 13, 2021	$398.73	$414.03	$396.93	$414.03	109,400
Aug 16, 2021 – Aug 20, 2021	$413.13	$415.83	$371.72	$373.52	244,000
Aug 23, 2021 – Aug 27, 2021	$378.03	$394.23	$378.03	$388.83	121,900
Aug 30, 2021 – Sep 3, 2021	$387.93	$391.53	$374.43	$378.03	202,300
Sep 6, 2021 – Sep 10, 2021	$378.03	$400.53	$376.23	$400.53	309,800
Sep 13, 2021 – Sep 17, 2021	$397.83	$415.83	$396.93	$415.83	231,600
Sep 20, 2021 – Sep 24, 2021	$408.63	$419.43	$395.13	$419.43	235,500
Sep 27, 2021 – Oct 1, 2021	$420.33	$432.97	$411.06	$417.45	325,400
Oct 4, 2021 – Oct 8, 2021	$422.92	$429.32	$406.48	$423.84	253,200
Oct 11, 2021 – Oct 15, 2021	$426.59	$438.45	$415.62	$433.89	299,400
Oct 18, 2021 – Oct 22, 2021	$437.55	$438.46	$407.40	$412.88	262,800
Oct 25, 2021 – Oct 29, 2021	$410.14	$422.93	$406.48	$418.36	150,500
Nov 1, 2021 – Nov 5, 2021	$418.36	$454.90	$417.45	$433.89	228,000
Nov 8, 2021 – Nov 12, 2021	$436.63	$484.13	$436.63	$465.86	653,800
Nov 15, 2021 – Nov 19, 2021	$467.69	$470.43	$425.67	$439.37	326,500
Nov 22, 2021 – Nov 26, 2021	$434.80	$450.33	$422.01	$423.84	138,800
Nov 29, 2021 – Dec 3, 2021	$416.53	$422.01	$379.99	$404.66	267,000
Dec 6, 2021 – Dec 10, 2021	$406.48	$467.69	$406.48	$450.33	453,300
Dec 13, 2021 – Dec 17, 2021	$457.64	$463.12	$448.50	$462.21	232,500
Dec 20, 2021 – Dec 24, 2021	$454.89	$464.04	$446.67	$462.21	224,100
Dec 27, 2021 – Dec 30, 2021	$462.20	$486.87	$458.55	$486.87	259,400
Jan 3, 2022 – Jan 7, 2022	$488.69	$489.61	$455.81	$473.17	225,300
Jan 10, 2022 – Jan 14, 2022	$468.60	$469.52	$452.16	$456.73	137,300
Jan 17, 2022 – Jan 21, 2022	$460.37	$460.37	$425.66	$430.23	224,900
Jan 24, 2022 – Jan 28, 2022	$425.67	$453.99	$418.36	$449.42	554,200
Jan 31, 2022 – Feb 4, 2022	$456.72	$527.06	$451.24	$526.15	735,200
Feb 7, 2022 – Feb 10, 2022	$544.42	$558.12	$484.13	$493.26	385,200
Feb 14, 2022 – Feb 18, 2022	$484.13	$493.26	$462.20	$477.73	259,200
Feb 21, 2022 – Feb 25, 2022	$471.34	$493.26	$462.20	$479.56	241,700
Feb 28, 2022 – Mar 4, 2022	$480.47	$496.91	$464.03	$468.60	269,000
Mar 7, 2022 – Mar 11, 2022	$461.29	$491.43	$435.71	$487.78	406,500
Mar 14, 2022 – Mar 18, 2022	$494.17	$503.31	$481.39	$503.31	281,600
Mar 21, 2022 – Mar 25, 2022	$511.54	$529.80	$496.91	$524.32	448,400
Mar 28, 2022 – Apr 1, 2022	$530.72	$576.64	$525.24	$549.58	755,900
Apr 4, 2022 – Apr 8, 2022	$549.58	$572.91	$533.72	$549.58	350,200
Apr 11, 2022 – Apr 15, 2022	$557.98	$572.91	$544.92	$561.71	324,700
Apr 18, 2022 – Apr 22, 2022	$561.71	$622.37	$558.91	$582.24	571,000
Apr 25, 2022 – Apr 28, 2022	$580.37	$587.84	$531.86	$584.11	400,900
May 2, 2022 – May 6, 2022	$586.91	$605.57	$571.98	$605.57	203,900
May 9, 2022 – May 13, 2022	$597.18	$599.04	$517.86	$537.45	529,500
May 16, 2022 – May 20, 2022	$531.86	$537.46	$507.60	$522.52	259,700
May 23, 2022 – May 27, 2022	$529.99	$539.32	$510.40	$514.13	211,000
May 30, 2022 – Jun 3, 2022	$519.73	$543.05	$515.06	$536.52	246,700
Jun 6, 2022 – Jun 10, 2022	$533.72	$587.85	$530.92	$570.11	379,300
Jun 13, 2022 – Jun 17, 2022	$560.78	$575.71	$543.98	$557.05	252,700
Jun 20, 2022 – Jun 24, 2022	$565.44	$568.24	$542.12	$559.85	210,400
Jun 27, 2022 – Jul 1, 2022	$564.52	$581.31	$542.12	$544.92	282,100
Jul 4, 2022 – Jul 8, 2022	$549.58	$556.12	$536.52	$544.92	205,400
Jul 11, 2022 – Jul 15, 2022	$550.52	$561.71	$536.52	$543.99	184,800
Jul 18, 2022 – Jul 22, 2022	$550.51	$642.89	$547.71	$618.63	680,100
Jul 25, 2022 – Jul 29, 2022	$618.63	$717.54	$597.17	$709.14	1,848,200
Aug 1, 2022 – Aug 5, 2022	$709.14	$766.99	$699.81	$738.07	1,626,900
Aug 8, 2022 – Aug 12, 2022	$732.47	$824.85	$732.47	$820.18	725,600
Aug 15, 2022 – Aug 19, 2022	$811.78	$817.37	$750.20	$792.18	1,032,900
Aug 22, 2022 – Aug 26, 2022	$782.86	$815.51	$769.79	$789.39	551,200
Aug 29, 2022 – Sep 2, 2022	$769.79	$854.70	$769.79	$844.44	812,700
Sep 5, 2022 – Sep 9, 2022	$839.78	$893.89	$822.05	$892.96	1,444,800
Sep 12, 2022 – Sep 16, 2022	$899.49	$908.82	$816.44	$873.36	1,614,400
Sep 19, 2022 – Sep 22, 2022	$872.43	$887.35	$840.70	$854.70	456,400
Sep 26, 2022 – Sep 30, 2022	$840.70	$845.98	$789.38	$818.45	901,800
Oct 3, 2022 – Oct 7, 2022	$805.16	$883.97	$789.02	$865.93	945,900
Oct 10, 2022 – Oct 14, 2022	$859.28	$859.28	$812.75	$837.44	600,900
Oct 17, 2022 – Oct 21, 2022	$827.95	$845.98	$792.82	$806.11	596,400
Oct 24, 2022 – Oct 28, 2022	$820.35	$958.97	$815.60	$821.30	4,222,800
Oct 31, 2022 – Nov 4, 2022	$821.30	$933.34	$791.87	$882.07	2,052,900
Nov 7, 2022 – Nov 11, 2022	$879.21	$963.72	$832.69	$903.90	2,075,300
Nov 14, 2022 – Nov 18, 2022	$875.43	$912.45	$857.39	$877.32	983,800
Nov 21, 2022 – Nov 25, 2022	$882.07	$944.73	$877.32	$915.30	822,100
Nov 28, 2022 – Dec 2, 2022	$918.14	$933.33	$882.07	$902.96	720,700
Dec 5, 2022 – Dec 9, 2022	$894.41	$894.41	$834.60	$844.09	827,000
Dec 12, 2022 – Dec 16, 2022	$844.09	$870.67	$831.75	$845.99	507,000
Dec 19, 2022 – Dec 23, 2022	$837.44	$858.33	$714.01	$714.01	963,800
Dec 26, 2022 – Dec 30, 2022	$728.25	$753.88	$715.91	$735.85	423,700
Jan 2, 2023 – Jan 6, 2023	$721.61	$725.40	$702.62	$714.96	238,600
Jan 9, 2023 – Jan 13, 2023	$722.56	$735.85	$715.90	$721.60	294,900
Jan 16, 2023 – Jan 20, 2023	$711.16	$742.49	$678.88	$740.59	592,200
Jan 23, 2023 – Jan 27, 2023	$761.48	$795.67	$643.75	$665.59	4,596,100
Jan 30, 2023 – Feb 3, 2023	$661.78	$663.68	$625.71	$639.95	2,893,500
Feb 6, 2023 – Feb 10, 2023	$644.70	$648.50	$624.76	$634.25	1,146,300
Feb 13, 2023 – Feb 17, 2023	$636.15	$639.95	$627.60	$633.30	647,400
Feb 20, 2023 – Feb 24, 2023	$636.15	$645.65	$629.50	$636.15	647,400
Feb 27, 2023 – Mar 3, 2023	$636.15	$652.30	$635.20	$647.55	831,600
Mar 6, 2023 – Mar 10, 2023	$650.39	$667.48	$646.59	$655.14	1,154,700
Mar 13, 2023 – Mar 17, 2023	$644.69	$648.49	$577.28	$596.27	1,668,300
Mar 20, 2023 – Mar 24, 2023	$589.63	$611.47	$570.64	$602.92	919,500
Mar 27, 2023 – Mar 31, 2023	$606.72	$622.20	$594.37	$613.49	733,400
Apr 3, 2023 – Apr 7, 2023	$618.33	$619.30	$577.68	$584.46	530,600
Apr 10, 2023 – Apr 14, 2023	$588.33	$598.00	$581.56	$594.14	327,800
Apr 17, 2023 – Apr 21, 2023	$595.10	$598.97	$590.26	$593.17	309,200
Apr 24, 2023 – Apr 28, 2023	$595.11	$606.71	$588.33	$599.94	494,400
May 1, 2023 – May 2, 2023	$603.81	$610.58	$600.91	$607.68	197,900
May 8, 2023 – May 12, 2023	$614.46	$616.39	$588.33	$593.17	903,200
May 15, 2023 – May 19, 2023	$566.08	$578.66	$560.27	$564.14	987,700
May 22, 2023 – May 26, 2023	$564.14	$564.14	$535.11	$535.11	588,300
May 29, 2023 – Jun 2, 2023	$540.91	$544.78	$507.05	$524.47	567,000
Jun 5, 2023 – Jun 9, 2023	$536.08	$536.08	$521.56	$528.34	355,700
Jun 12, 2023 – Jun 16, 2023	$532.20	$550.59	$531.24	$549.63	399,400
Jun 19, 2023 – Jun 23, 2023	$550.59	$567.04	$547.69	$549.63	347,200
Jun 26, 2023 – Jun 30, 2023	$551.56	$570.91	$541.88	$568.01	410,000
Jul 3, 2023 – Jul 7, 2023	$574.78	$586.40	$545.75	$558.33	575,000
Jul 10, 2023 – Jul 14, 2023	$564.14	$566.08	$540.91	$543.82	307,400
Jul 17, 2023 – Jul 21, 2023	$543.82	$560.27	$541.88	$551.56	230,300
Jul 24, 2023 – Jul 28, 2023	$557.36	$561.24	$542.85	$549.63	828,600
Jul 31, 2023 – Aug 4, 2023	$553.50	$568.01	$531.24	$538.01	497,700
Aug 7, 2023 – Aug 10, 2023	$534.15	$550.59	$532.21	$550.59	178,400
Aug 14, 2023 – Aug 18, 2023	$550.60	$552.53	$527.37	$530.27	336,500
Aug 21, 2023 – Aug 25, 2023	$530.27	$561.24	$530.27	$551.56	454,000
Aug 28, 2023 – Sep 1, 2023	$554.46	$580.59	$554.46	$579.62	426,600
Sep 4, 2023 – Sep 8, 2023	$580.59	$604.78	$580.59	$589.30	607,900
Sep 11, 2023 – Sep 15, 2023	$596.08	$601.88	$586.40	$598.98	322,300
Sep 18, 2023 – Sep 22, 2023	$599.94	$620.26	$593.17	$599.94	474,100
Sep 25, 2023 – Sep 29, 2023	$604.78	$620.38	$588.33	$600.87	387,800
Oct 2, 2023 – Oct 6, 2023	$601.85	$610.63	$564.78	$584.29	461,000
Oct 9, 2023 – Oct 13, 2023	$589.17	$606.72	$587.22	$592.09	276,900
Oct 16, 2023 – Oct 20, 2023	$588.19	$612.58	$577.46	$595.02	379,800
Oct 23, 2023 – Oct 27, 2023	$591.12	$613.55	$499.43	$499.43	872,000
Oct 30, 2023 – Nov 2, 2023	$498.45	$500.40	$469.18	$470.16	975,500
Nov 6, 2023 – Nov 10, 2023	$479.92	$481.87	$446.75	$452.60	755,300
Nov 13, 2023 – Nov 17, 2023	$455.53	$461.38	$443.83	$453.58	469,900
Nov 20, 2023 – Nov 24, 2023	$457.48	$475.04	$455.53	$470.16	314,000
Nov 27, 2023 – Dec 1, 2023	$472.11	$476.01	$460.41	$465.28	234,900
Dec 4, 2023 – Dec 8, 2023	$465.29	$467.24	$427.24	$429.19	392,500
Dec 11, 2023 – Dec 15, 2023	$437.00	$438.95	$418.46	$436.02	476,400
Dec 18, 2023 – Dec 22, 2023	$426.27	$435.05	$414.56	$416.51	369,000
Dec 25, 2023 – Dec 29, 2023	$416.51	$436.02	$400.90	$436.02	537,200
Jan 1, 2024 – Jan 5, 2024	$434.07	$441.88	$430.17	$437.00	101,000
Jan 8, 2024 – Jan 12, 2024	$438.95	$451.63	$438.95	$441.87	240,700
Jan 15, 2024 – Jan 19, 2024	$444.80	$445.78	$428.21	$429.19	246,300
Jan 22, 2024 – Jan 26, 2024	$430.17	$438.95	$429.19	$435.05	201,300
Jan 29, 2024 – Feb 2, 2024	$437.00	$445.78	$427.24	$429.19	267,100
Feb 5, 2024 – Feb 9, 2024	$434.07	$436.02	$421.39	$433.10	341,000
Feb 12, 2024 – Feb 16, 2024	$432.12	$434.07	$417.49	$433.10	278,800
Feb 19, 2024 – Feb 22, 2024	$440.89	$455.53	$426.27	$433.10	506,000
Feb 26, 2024 – Mar 1, 2024	$429.20	$450.66	$425.29	$449.68	546,400
Mar 4, 2024 – Mar 8, 2024	$443.83	$521.86	$435.05	$518.93	1,718,800
Mar 11, 2024 – Mar 15, 2024	$516.98	$534.54	$501.38	$516.98	777,600
Mar 18, 2024 – Mar 22, 2024	$524.78	$549.17	$522.84	$522.84	489,600
Mar 25, 2024 – Mar 29, 2024	$530.64	$530.64	$512.11	$521.86	449,800
Apr 1, 2024 – Apr 5, 2024	$523.81	$528.69	$484.79	$492.60	418,400
Apr 8, 2024 – Apr 12, 2024	$496.50	$497.48	$482.84	$486.74	243,000
Apr 15, 2024 – Apr 19, 2024	$486.74	$489.67	$463.33	$474.06	262,600
Apr 22, 2024 – Apr 26, 2024	$474.07	$506.25	$474.07	$495.52	290,600
Apr 29, 2024 – May 2, 2024	$504.31	$512.11	$499.43	$499.43	211,500
May 6, 2024 – May 10, 2024	$501.38	$516.99	$498.45	$510.16	108,000
May 13, 2024 – May 17, 2024	$518.93	$528.69	$478.94	$495.52	570,600
May 20, 2024 – May 24, 2024	$497.47	$521.86	$497.47	$511.13	276,900
May 27, 2024 – May 31, 2024	$510.15	$513.08	$484.80	$502.35	178,200
Jun 3, 2024 – Jun 7, 2024	$510.15	$533.57	$502.35	$503.33	266,300
Jun 10, 2024 – Jun 14, 2024	$505.27	$534.55	$505.27	$533.57	254,000
Jun 17, 2024 – Jun 21, 2024	$534.54	$565.76	$527.71	$555.03	407,600
Jun 24, 2024 – Jun 28, 2024	$559.91	$583.31	$551.13	$583.31	309,300
Jul 1, 2024 – Jul 5, 2024	$585.26	$595.02	$574.54	$576.49	292,800
Jul 8, 2024 – Jul 12, 2024	$575.51	$587.22	$566.73	$580.39	258,000
Jul 15, 2024 – Jul 19, 2024	$580.39	$594.05	$556.98	$558.93	319,500
Jul 22, 2024 – Jul 26, 2024	$557.95	$569.65	$547.22	$549.17	187,900
Jul 29, 2024 – Aug 2, 2024	$558.93	$575.51	$502.35	$503.33	378,300
Aug 5, 2024 – Aug 9, 2024	$460.40	$502.35	$420.41	$491.62	512,900
Aug 12, 2024 – Aug 16, 2024	$491.63	$512.11	$484.79	$509.18	125,500
Aug 19, 2024 – Aug 23, 2024	$513.08	$516.01	$491.62	$505.28	137,000
Aug 26, 2024 – Aug 30, 2024	$507.23	$516.00	$485.77	$506.25	310,200
Sep 2, 2024 – Sep 6, 2024	$514.06	$514.06	$477.96	$480.89	215,600
Sep 9, 2024 – Sep 13, 2024	$476.99	$479.92	$445.78	$473.09	325,800
Sep 16, 2024 – Sep 20, 2024	$476.02	$492.60	$463.33	$487.72	188,800
Sep 23, 2024 – Sep 27, 2024	$487.72	$506.44	$480.89	$501.51	259,600
Sep 30, 2024 – Oct 4, 2024	$492.65	$498.56	$476.88	$487.72	229,200
Oct 7, 2024 – Oct 11, 2024	$490.68	$491.66	$468.01	$469.98	128,900
Oct 14, 2024 – Oct 18, 2024	$472.94	$474.91	$464.07	$466.04	85,800
Oct 21, 2024 – Oct 25, 2024	$468.01	$470.97	$438.45	$438.45	192,800
Oct 28, 2024 – Nov 1, 2024	$440.42	$469.00	$431.55	$432.54	394,700
Nov 4, 2024 – Nov 8, 2024	$440.43	$451.26	$432.54	$443.38	212,300
Nov 11, 2024 – Nov 15, 2024	$443.38	$443.38	$425.64	$434.51	203,700
Nov 18, 2024 – Nov 22, 2024	$433.52	$447.32	$431.55	$437.47	144,700
Nov 25, 2024 – Nov 29, 2024	$439.44	$441.41	$421.70	$422.69	132,400
Dec 2, 2024 – Dec 6, 2024	$423.67	$438.46	$421.70	$435.50	138,800
Dec 9, 2024 – Dec 13, 2024	$440.43	$440.43	$424.66	$424.66	168,700
Dec 16, 2024 – Dec 20, 2024	$425.65	$430.58	$421.70	$423.67	153,500
Dec 23, 2024 – Dec 27, 2024	$423.67	$442.40	$421.70	$442.40	270,400
Dec 30, 2024 – Dec 30, 2024	$443.38	$443.38	$440.42	$441.41	22,600
Jan 6, 2025 – Jan 10, 2025	$444.36	$452.25	$439.44	$440.42	173,700
Jan 13, 2025 – Jan 17, 2025	$441.41	$441.41	$421.70	$430.57	155,900
Jan 20, 2025 – Jan 24, 2025	$437.46	$453.24	$435.49	$452.25	158,900
Jan 27, 2025 – Jan 31, 2025	$457.17	$492.65	$457.17	$485.75	400,000
Feb 3, 2025 – Feb 7, 2025	$469.99	$479.84	$458.16	$469.98	341,200
Feb 10, 2025 – Feb 14, 2025	$469.99	$494.61	$462.10	$488.70	215,200
Feb 17, 2025 – Feb 21, 2025	$489.69	$506.44	$480.82	$487.72	237,900
Feb 24, 2025 – Feb 28, 2025	$487.72	$531.08	$485.75	$512.35	364,600
Mar 3, 2025 – Mar 7, 2025	$522.20	$532.06	$506.44	$514.32	455,300
Mar 10, 2025 – Mar 14, 2025	$519.25	$519.25	$497.57	$514.32	507,000
Mar 17, 2025 – Mar 21, 2025	$517.28	$520.24	$503.49	$509.39	600,500
Mar 24, 2025 – Mar 28, 2025	$519.24	$557.00	$505.45	$539.00	1,023,700
Mar 31, 2025 – Apr 4, 2025	$529.00	$538.00	$427.00	$444.00	561,000
Apr 7, 2025 – Apr 11, 2025	$406.00	$448.00	$395.00	$440.00	438,200
Apr 14, 2025 – Apr 18, 2025	$443.00	$463.00	$440.00	$462.00	165,100
Apr 21, 2025 – Apr 25, 2025	$463.00	$479.00	$462.00	$473.00	181,200
Apr 28, 2025 – May 2, 2025	$477.00	$479.00	$460.00	$467.00	112,400
May 5, 2025 – May 9, 2025	$467.00	$566.00	$460.00	$545.00	2,074,100
May 12, 2025 – May 16, 2025	$544.00	$579.00	$496.00	$571.00	2,006,700
May 19, 2025 – May 23, 2025	$565.00	$575.00	$516.00	$526.00	1,055,600
May 26, 2025 – May 30, 2025	$527.00	$560.00	$521.00	$554.00	627,600
Jun 2, 2025 – Jun 6, 2025	$554.00	$554.00	$527.00	$533.00	350,800
Jun 9, 2025 – Jun 13, 2025	$533.00	$543.00	$505.00	$506.00	535,600
Jun 16, 2025 – Jun 20, 2025	$507.00	$519.00	$507.00	$516.00	222,700
Jun 23, 2025 – Jun 27, 2025	$515.00	$529.00	$507.00	$524.00	321,300
Jun 30, 2025 – Jul 4, 2025	$529.00	$539.00	$520.00	$526.00	294,900
Jul 7, 2025 – Jul 11, 2025	$524.00	$544.00	$498.00	$544.00	411,600
Jul 14, 2025 – Jul 18, 2025	$545.00	$575.00	$542.00	$568.00	562,200
Jul 21, 2025 – Jul 25, 2025	$566.00	$634.00	$566.00	$615.00	811,700
Jul 28, 2025 – Aug 1, 2025	$619.00	$629.00	$554.00	$580.00	672,700
Aug 4, 2025 – Aug 8, 2025	$570.00	$604.00	$566.00	$601.00	410,700
Aug 11, 2025 – Aug 15, 2025	$618.00	$640.00	$618.00	$633.00	439,700
Aug 18, 2025 – Aug 22, 2025	$632.00	$645.00	$606.00	$644.00	520,700
Aug 25, 2025 – Aug 29, 2025	$650.00	$663.00	$644.00	$652.00	448,700
Sep 1, 2025 – Sep 5, 2025	$652.00	$681.00	$650.00	$675.00	608,600
Sep 8, 2025 – Sep 12, 2025	$676.00	$683.00	$657.00	$676.00	472,900
Sep 15, 2025 – Sep 19, 2025	$676.00	$690.00	$667.00	$675.00	530,900
Sep 22, 2025 – Sep 26, 2025	$670.00	$689.00	$669.00	$686.00	440,400
Sep 29, 2025 – Oct 3, 2025	$673.00	$695.00	$673.00	$689.00	523,900
Oct 6, 2025 – Oct 10, 2025	$698.00	$700.00	$678.00	$689.00	364,300
Oct 13, 2025 – Oct 17, 2025	$673.00	$689.00	$673.00	$677.00	235,200
Oct 20, 2025 – Oct 24, 2025	$682.00	$721.00	$677.00	$708.00	382,900
Oct 27, 2025 – Oct 31, 2025	$712.00	$846.00	$683.00	$825.00	3,223,300
Nov 3, 2025 – Nov 7, 2025	$798.00	$1,005.00	$795.00	$844.00	4,074,000
Nov 10, 2025 – Nov 14, 2025	$844.00	$903.00	$803.00	$881.00	1,556,300
Nov 17, 2025 – Nov 21, 2025	$883.00	$891.00	$790.00	$790.00	621,000
Nov 24, 2025 – Nov 28, 2025	$789.00	$811.00	$773.00	$800.00	484,500
Dec 1, 2025 – Dec 5, 2025	$800.00	$812.00	$779.00	$779.00	508,700
Dec 8, 2025 – Dec 12, 2025	$790.00	$799.00	$755.00	$766.00	559,000
Dec 15, 2025 – Dec 19, 2025	$757.00	$772.00	$741.00	$767.00	600,700
Dec 22, 2025 – Dec 26, 2025	$772.00	$780.00	$745.00	$762.00	360,800
Dec 29, 2025 – Dec 30, 2025	$770.00	$806.00	$770.00	$777.00	232,000
Jan 5, 2026 – Jan 9, 2026	$777.00	$782.00	$749.00	$755.00	362,900
Jan 12, 2026 – Jan 16, 2026	$761.00	$788.00	$750.00	$783.00	231,500
Jan 19, 2026 – Jan 23, 2026	$783.00	$783.00	$739.00	$759.00	325,500
Jan 26, 2026 – Jan 30, 2026	$747.00	$775.00	$709.00	$725.00	525,300
Feb 2, 2026 – Feb 6, 2026	$726.00	$795.00	$726.00	$765.00	635,300
Feb 9, 2026 – Feb 13, 2026	$775.00	$785.00	$762.00	$773.00	196,000
Feb 16, 2026 – Feb 20, 2026	$772.00	$791.00	$750.00	$780.00	405,000
Feb 23, 2026 – Feb 27, 2026	$795.00	$862.00	$788.00	$850.00	529,100
Mar 2, 2026 – Mar 6, 2026	$835.00	$858.00	$765.00	$775.00	557,500
Mar 9, 2026 – Mar 13, 2026	$732.00	$790.00	$729.00	$750.00	480,000
Mar 16, 2026 – Mar 19, 2026	$753.00	$781.25	$751.06	$757.87	464,100
Mar 23, 2026 – Mar 27, 2026	$743.26	$762.74	$723.78	$753.00	828,100
Mar 30, 2026 – Apr 3, 2026	$724.00	$784.00	$724.00	$773.00	464,900
Apr 6, 2026 – Apr 10, 2026	$773.00	$808.00	$773.00	$804.00	152,100
Apr 13, 2026 – Apr 17, 2026	$804.00	$833.00	$798.00	$800.00	197,900
Apr 20, 2026 – Apr 24, 2026	$798.00	$812.00	$787.00	$795.00	171,000
Apr 27, 2026 – May 1, 2026	$795.00	$927.00	$792.00	$919.00	470,000
May 4, 2026 – May 8, 2026	$924.00	$1,033.00	$924.00	$1,003.00	382,800
May 11, 2026 – May 15, 2026	$992.00	$1,011.00	$760.00	$783.00	704,800
May 18, 2026 – May 22, 2026	$779.00	$779.00	$590.00	$610.00	1,924,600
May 25, 2026 – May 29, 2026	$611.00	$621.00	$561.00	$574.00	667,900
Jun 1, 2026 – Jun 5, 2026	$575.00	$575.00	$512.00	$538.00	911,600
Jun 8, 2026 – Jun 12, 2026	$530.00	$531.00	$502.00	$512.00	444,600
Jun 15, 2026 – Jun 19, 2026	$522.00	$545.00	$515.00	$529.00	254,700
Jun 22, 2026 – Jun 26, 2026	$528.00	$537.00	$500.00	$501.00	337,400
Jun 29, 2026 – Jul 3, 2026	$510.00	$526.00	$500.00	$521.00	272,600
Jul 6, 2026 – Jul 10, 2026	$522.00	$563.00	$522.00	$545.00	360,500
Jul 13, 2026 – Jul 17, 2026	$551.00	$564.00	$538.00	$545.00	202,200
Jul 20, 2026 – Jul 24, 2026	$555.00	$562.00	$546.00	$551.00	157,500
Jul 27, 2026 – Jul 31, 2026	$550.00	$563.00	$518.00	$522.00	302,900
Aug 3, 2026 – Aug 7, 2026	$518.00	$530.00	$505.00	$518.00	313,900
Aug 10, 2026 – Aug 14, 2026	$522.00	$543.00	$519.00	$542.00	161,500
Aug 17, 2026 – Aug 21, 2026	$544.00	$552.00	$528.00	$535.00	185,200
Aug 24, 2026 – Aug 28, 2026	$537.00	$550.00	$535.00	$537.00	212,800
Aug 31, 2026 – Sep 4, 2026	$545.00	$545.00	$520.00	$522.00	206,200
Sep 7, 2026 – Sep 7, 2026	$524.00	$528.00	$523.00	$524.00	25,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Pegasus Sewing Machine Mfg. Co., Ltd. (6262.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 Pegasus Sewing Machine Mfg. Co., Ltd.

Pegasus Sewing Machine Mfg. Co., Ltd. manufactures and sells industrial sewing machines worldwide. The company offers overedger and safety stitch machines, interlock and double chain stitch machines, and automatic and labor-saving unit machines primarily used for sewing stretchy fabrics, such as underwear, sportswear, and other garments. It also produces and sells lighting, car audio, seat belt, engine bracket, wiper, and engine room parts. The company was formerly known as Mima Sewing Machine Industrial Co., Ltd. and changed its name to Pegasus Sewing Machine Mfg. Co., Ltd. in March 1959. Pegasus Sewing Machine Mfg. Co., Ltd. was founded in 1914 and is headquartered in Osaka, Japan.

CEO: Shigemi Mima
Employees: 1.5K
Beta: 0.42

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