US · FDS

FactSet Research Systems Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Financial - Data & Stock Exchanges
Headquarters: Norwalk, CT, US
Website: factset.com

Price · as of 2026-09-18

$283.83

Market cap 9.83B

Price history

Weekly OHLC price history for FDS, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$20.45	$20.45	$17.73	$18.05	344,400
Jan 10, 2000 – Jan 14, 2000	$18.05	$18.11	$15.87	$17.57	846,600
Jan 17, 2000 – Jan 21, 2000	$17.79	$19.46	$17.76	$18.90	583,500
Jan 24, 2000 – Jan 28, 2000	$18.95	$18.96	$17.54	$17.54	376,800
Jan 31, 2000 – Feb 4, 2000	$17.57	$17.68	$16.42	$16.55	315,000
Feb 7, 2000 – Feb 11, 2000	$16.61	$16.61	$14.85	$15.43	1,223,850
Feb 14, 2000 – Feb 18, 2000	$15.55	$15.55	$13.76	$14.59	685,950
Feb 21, 2000 – Feb 25, 2000	$14.72	$15.07	$13.95	$14.12	468,450
Feb 28, 2000 – Mar 3, 2000	$14.25	$16.97	$13.90	$16.39	385,050
Mar 6, 2000 – Mar 10, 2000	$16.39	$16.39	$14.67	$15.79	308,700
Mar 13, 2000 – Mar 17, 2000	$15.72	$18.19	$15.50	$16.91	415,950
Mar 20, 2000 – Mar 24, 2000	$16.97	$17.10	$12.84	$13.90	1,178,400
Mar 27, 2000 – Mar 31, 2000	$13.90	$13.96	$12.23	$13.87	1,429,350
Apr 3, 2000 – Apr 7, 2000	$13.87	$15.18	$12.97	$14.99	1,094,400
Apr 10, 2000 – Apr 14, 2000	$14.86	$14.86	$13.70	$14.12	743,850
Apr 17, 2000 – Apr 20, 2000	$13.99	$15.37	$13.90	$15.37	545,550
Apr 24, 2000 – Apr 28, 2000	$15.50	$15.59	$14.60	$14.73	505,050
May 1, 2000 – May 5, 2000	$14.86	$15.63	$14.86	$15.63	473,250
May 8, 2000 – May 12, 2000	$15.50	$15.75	$14.60	$14.83	382,800
May 15, 2000 – May 19, 2000	$14.83	$14.83	$9.22	$11.50	3,318,900
May 22, 2000 – May 26, 2000	$11.50	$12.87	$9.73	$12.47	1,036,200
May 29, 2000 – Jun 2, 2000	$12.54	$14.43	$12.31	$13.95	625,500
Jun 5, 2000 – Jun 9, 2000	$14.07	$15.33	$14.07	$14.72	440,250
Jun 12, 2000 – Jun 16, 2000	$14.84	$15.33	$13.98	$14.07	456,450
Jun 19, 2000 – Jun 23, 2000	$14.14	$14.40	$13.79	$13.82	287,550
Jun 26, 2000 – Jun 30, 2000	$13.69	$15.90	$13.47	$14.49	532,500
Jul 3, 2000 – Jul 7, 2000	$14.56	$15.61	$14.36	$15.58	287,550
Jul 10, 2000 – Jul 14, 2000	$15.55	$18.27	$15.45	$17.67	636,750
Jul 17, 2000 – Jul 21, 2000	$17.67	$17.92	$16.54	$16.54	189,300
Jul 24, 2000 – Jul 28, 2000	$16.54	$17.18	$15.65	$15.71	269,700
Jul 31, 2000 – Aug 4, 2000	$15.84	$17.67	$15.84	$17.44	262,200
Aug 7, 2000 – Aug 11, 2000	$17.44	$17.76	$16.93	$17.18	265,200
Aug 14, 2000 – Aug 18, 2000	$17.25	$18.40	$17.18	$17.63	579,300
Aug 21, 2000 – Aug 25, 2000	$17.76	$17.95	$17.12	$17.60	302,400
Aug 28, 2000 – Sep 1, 2000	$17.60	$17.75	$16.98	$17.65	164,400
Sep 4, 2000 – Sep 8, 2000	$17.65	$17.71	$17.07	$17.20	190,500
Sep 11, 2000 – Sep 15, 2000	$17.26	$19.67	$17.26	$19.41	885,000
Sep 18, 2000 – Sep 22, 2000	$19.35	$20.09	$18.80	$20.09	613,350
Sep 25, 2000 – Sep 29, 2000	$20.02	$20.51	$18.10	$19.31	436,200
Oct 2, 2000 – Oct 6, 2000	$19.25	$20.28	$18.95	$19.31	570,750
Oct 9, 2000 – Oct 13, 2000	$19.31	$19.77	$18.15	$19.37	302,700
Oct 16, 2000 – Oct 20, 2000	$19.51	$20.41	$18.30	$20.15	543,300
Oct 23, 2000 – Oct 27, 2000	$20.28	$20.49	$17.71	$18.84	285,300
Oct 30, 2000 – Nov 3, 2000	$18.84	$19.74	$18.23	$18.79	411,300
Nov 6, 2000 – Nov 10, 2000	$18.92	$19.51	$17.84	$17.91	229,800
Nov 13, 2000 – Nov 17, 2000	$17.87	$19.48	$16.69	$19.33	685,950
Nov 20, 2000 – Nov 24, 2000	$19.25	$19.51	$18.79	$19.25	359,550
Nov 27, 2000 – Dec 1, 2000	$19.38	$19.48	$16.41	$17.37	409,200
Dec 4, 2000 – Dec 8, 2000	$17.36	$19.86	$17.13	$19.53	607,800
Dec 11, 2000 – Dec 15, 2000	$19.53	$22.79	$19.01	$19.50	1,395,900
Dec 18, 2000 – Dec 22, 2000	$19.52	$19.53	$16.57	$18.34	685,650
Dec 25, 2000 – Dec 29, 2000	$18.29	$20.22	$17.73	$19.05	314,400
Jan 1, 2001 – Jan 5, 2001	$19.05	$20.81	$18.02	$19.27	491,250
Jan 8, 2001 – Jan 12, 2001	$19.35	$19.35	$17.68	$17.79	402,000
Jan 15, 2001 – Jan 19, 2001	$17.86	$17.99	$15.42	$15.81	771,300
Jan 22, 2001 – Jan 26, 2001	$15.85	$17.99	$15.54	$17.89	708,300
Jan 29, 2001 – Feb 2, 2001	$17.76	$19.60	$17.76	$19.01	538,500
Feb 5, 2001 – Feb 9, 2001	$19.01	$19.41	$17.96	$18.05	313,950
Feb 12, 2001 – Feb 16, 2001	$17.99	$18.98	$17.19	$17.65	502,800
Feb 19, 2001 – Feb 23, 2001	$17.91	$17.92	$15.36	$15.67	356,550
Feb 26, 2001 – Mar 2, 2001	$15.80	$17.10	$15.46	$16.00	219,900
Mar 5, 2001 – Mar 9, 2001	$16.00	$16.79	$15.38	$15.38	263,250
Mar 12, 2001 – Mar 16, 2001	$15.38	$15.89	$13.95	$15.33	679,200
Mar 19, 2001 – Mar 23, 2001	$15.23	$16.56	$14.90	$14.98	563,850
Mar 26, 2001 – Mar 30, 2001	$15.17	$15.69	$14.65	$15.53	517,200
Apr 2, 2001 – Apr 6, 2001	$15.42	$16.15	$14.87	$15.64	461,250
Apr 9, 2001 – Apr 12, 2001	$15.74	$16.73	$15.46	$16.32	444,450
Apr 16, 2001 – Apr 20, 2001	$16.41	$17.59	$15.83	$17.36	724,200
Apr 23, 2001 – Apr 27, 2001	$17.37	$18.06	$16.84	$17.95	290,850
Apr 30, 2001 – May 4, 2001	$18.00	$19.02	$17.95	$18.92	509,850
May 7, 2001 – May 11, 2001	$18.85	$20.06	$18.67	$19.96	561,900
May 14, 2001 – May 18, 2001	$19.75	$19.95	$18.83	$19.42	635,550
May 21, 2001 – May 25, 2001	$19.49	$22.37	$19.49	$21.83	1,777,350
May 28, 2001 – Jun 1, 2001	$21.91	$21.91	$20.59	$20.93	622,500
Jun 4, 2001 – Jun 8, 2001	$21.01	$24.45	$19.72	$21.03	3,196,500
Jun 11, 2001 – Jun 15, 2001	$20.72	$21.06	$16.48	$17.35	3,075,300
Jun 18, 2001 – Jun 22, 2001	$17.40	$17.63	$15.78	$16.16	1,167,450
Jun 25, 2001 – Jun 29, 2001	$16.19	$18.53	$15.63	$18.38	1,468,500
Jul 2, 2001 – Jul 6, 2001	$18.33	$18.33	$16.37	$16.75	591,750
Jul 9, 2001 – Jul 13, 2001	$16.73	$18.97	$16.73	$18.66	601,200
Jul 16, 2001 – Jul 20, 2001	$18.61	$18.61	$17.56	$18.00	599,850
Jul 23, 2001 – Jul 27, 2001	$18.00	$18.00	$16.56	$16.83	700,950
Jul 30, 2001 – Aug 3, 2001	$16.76	$17.20	$15.96	$16.10	705,750
Aug 6, 2001 – Aug 10, 2001	$16.10	$16.91	$14.98	$16.45	583,950
Aug 13, 2001 – Aug 17, 2001	$16.58	$16.60	$15.33	$15.44	901,050
Aug 20, 2001 – Aug 24, 2001	$15.39	$15.39	$11.66	$13.25	4,186,350
Aug 27, 2001 – Aug 31, 2001	$13.18	$13.66	$12.97	$13.07	1,174,800
Sep 3, 2001 – Sep 7, 2001	$13.05	$13.39	$11.78	$12.37	1,198,200
Sep 10, 2001 – Sep 10, 2001	$12.24	$12.61	$11.96	$12.04	159,900
Sep 17, 2001 – Sep 21, 2001	$11.91	$12.17	$9.18	$11.96	3,134,850
Sep 24, 2001 – Sep 28, 2001	$11.99	$12.61	$11.58	$12.51	1,625,100
Oct 1, 2001 – Oct 5, 2001	$12.51	$14.18	$11.58	$13.91	1,305,300
Oct 8, 2001 – Oct 12, 2001	$13.87	$14.75	$13.12	$14.12	880,800
Oct 15, 2001 – Oct 19, 2001	$14.15	$14.90	$13.72	$14.10	942,150
Oct 22, 2001 – Oct 26, 2001	$14.10	$14.72	$13.28	$14.72	805,350
Oct 29, 2001 – Nov 2, 2001	$14.57	$14.57	$12.42	$13.26	1,329,000
Nov 5, 2001 – Nov 9, 2001	$13.11	$14.18	$12.87	$13.72	794,250
Nov 12, 2001 – Nov 16, 2001	$13.77	$15.37	$13.54	$14.72	1,087,650
Nov 19, 2001 – Nov 23, 2001	$14.95	$15.62	$14.90	$15.31	922,950
Nov 26, 2001 – Nov 30, 2001	$15.31	$16.27	$15.29	$15.48	1,080,750
Dec 3, 2001 – Dec 7, 2001	$15.39	$17.69	$15.21	$17.54	1,321,650
Dec 10, 2001 – Dec 14, 2001	$17.53	$17.81	$16.48	$16.53	1,542,750
Dec 17, 2001 – Dec 21, 2001	$16.63	$18.28	$16.62	$17.85	1,429,650
Dec 24, 2001 – Dec 28, 2001	$17.91	$18.30	$17.76	$18.07	458,100
Dec 31, 2001 – Jan 4, 2002	$18.07	$19.93	$17.81	$19.80	1,016,700
Jan 7, 2002 – Jan 11, 2002	$20.08	$20.24	$18.77	$18.95	1,272,750
Jan 14, 2002 – Jan 18, 2002	$18.95	$19.90	$18.58	$19.13	860,400
Jan 21, 2002 – Jan 25, 2002	$19.13	$19.76	$18.55	$19.34	596,850
Jan 28, 2002 – Feb 1, 2002	$19.34	$19.98	$18.69	$19.58	790,800
Feb 4, 2002 – Feb 8, 2002	$19.58	$19.67	$17.74	$18.65	747,450
Feb 11, 2002 – Feb 15, 2002	$18.44	$19.36	$18.15	$18.54	661,650
Feb 18, 2002 – Feb 22, 2002	$18.48	$18.48	$16.86	$17.09	759,450
Feb 25, 2002 – Mar 1, 2002	$17.14	$18.87	$16.54	$18.79	866,400
Mar 4, 2002 – Mar 8, 2002	$18.84	$20.47	$18.71	$20.17	917,250
Mar 11, 2002 – Mar 15, 2002	$20.42	$21.25	$17.99	$19.08	2,339,250
Mar 18, 2002 – Mar 22, 2002	$19.12	$20.08	$18.95	$19.96	1,273,950
Mar 25, 2002 – Mar 28, 2002	$20.01	$20.91	$19.94	$20.86	1,246,950
Apr 1, 2002 – Apr 5, 2002	$20.83	$20.83	$19.77	$19.88	682,650
Apr 8, 2002 – Apr 12, 2002	$19.59	$21.43	$19.57	$20.18	1,288,050
Apr 15, 2002 – Apr 19, 2002	$20.24	$20.66	$18.46	$18.97	1,075,650
Apr 22, 2002 – Apr 26, 2002	$18.97	$19.46	$18.10	$18.75	860,100
Apr 29, 2002 – May 3, 2002	$18.71	$18.82	$16.54	$16.54	1,493,700
May 6, 2002 – May 10, 2002	$16.49	$16.62	$15.28	$16.02	1,927,050
May 13, 2002 – May 17, 2002	$15.97	$18.30	$15.77	$18.11	1,486,650
May 20, 2002 – May 24, 2002	$18.09	$18.09	$16.47	$17.21	2,068,650
May 27, 2002 – May 31, 2002	$17.21	$17.21	$16.51	$16.88	741,450
Jun 3, 2002 – Jun 7, 2002	$16.95	$16.95	$13.80	$15.00	3,455,850
Jun 10, 2002 – Jun 14, 2002	$15.01	$15.66	$13.82	$14.63	3,510,000
Jun 17, 2002 – Jun 21, 2002	$14.67	$16.57	$14.67	$15.10	2,736,600
Jun 24, 2002 – Jun 28, 2002	$15.10	$15.53	$13.85	$15.41	2,756,550
Jul 1, 2002 – Jul 5, 2002	$15.48	$15.58	$12.88	$13.73	1,936,500
Jul 8, 2002 – Jul 12, 2002	$13.77	$14.09	$12.32	$13.05	2,564,850
Jul 15, 2002 – Jul 19, 2002	$13.00	$13.59	$11.80	$12.84	2,632,800
Jul 22, 2002 – Jul 26, 2002	$12.74	$13.15	$11.52	$13.10	2,089,950
Jul 29, 2002 – Aug 2, 2002	$13.10	$14.65	$11.88	$12.37	2,211,300
Aug 5, 2002 – Aug 9, 2002	$12.32	$12.32	$11.11	$11.56	4,203,750
Aug 12, 2002 – Aug 16, 2002	$11.56	$12.40	$10.95	$12.32	2,212,500
Aug 19, 2002 – Aug 23, 2002	$12.53	$13.70	$12.45	$12.78	1,408,950
Aug 26, 2002 – Aug 30, 2002	$12.78	$13.15	$12.52	$12.87	1,355,100
Sep 2, 2002 – Sep 6, 2002	$12.84	$12.84	$11.67	$12.22	1,422,000
Sep 9, 2002 – Sep 13, 2002	$12.22	$12.74	$11.91	$11.93	1,797,900
Sep 16, 2002 – Sep 20, 2002	$11.98	$13.80	$11.63	$13.46	6,606,450
Sep 23, 2002 – Sep 27, 2002	$13.41	$14.42	$12.96	$13.75	2,873,100
Sep 30, 2002 – Oct 4, 2002	$13.75	$14.50	$11.42	$11.71	4,062,900
Oct 7, 2002 – Oct 11, 2002	$11.65	$13.54	$11.55	$13.19	2,039,100
Oct 14, 2002 – Oct 18, 2002	$13.13	$14.42	$12.84	$14.01	2,515,650
Oct 21, 2002 – Oct 25, 2002	$13.98	$15.60	$13.83	$15.48	2,060,850
Oct 28, 2002 – Nov 1, 2002	$15.72	$15.97	$13.98	$14.59	2,740,050
Nov 4, 2002 – Nov 8, 2002	$14.66	$15.62	$14.63	$14.78	1,726,800
Nov 11, 2002 – Nov 15, 2002	$14.78	$15.59	$14.27	$15.35	1,165,800
Nov 18, 2002 – Nov 22, 2002	$15.36	$15.69	$14.71	$15.46	1,725,000
Nov 25, 2002 – Nov 29, 2002	$15.54	$16.24	$15.28	$16.06	1,260,150
Dec 2, 2002 – Dec 6, 2002	$16.21	$17.56	$16.08	$16.81	2,232,600
Dec 9, 2002 – Dec 13, 2002	$16.76	$16.81	$13.76	$14.29	5,075,700
Dec 16, 2002 – Dec 20, 2002	$14.28	$15.33	$14.28	$14.88	2,421,600
Dec 23, 2002 – Dec 27, 2002	$14.86	$15.16	$14.42	$14.48	916,800
Dec 30, 2002 – Jan 3, 2003	$14.48	$15.17	$13.82	$14.80	1,527,750
Jan 6, 2003 – Jan 10, 2003	$14.88	$15.74	$14.72	$15.17	1,782,000
Jan 13, 2003 – Jan 17, 2003	$15.30	$15.80	$14.42	$14.57	1,629,150
Jan 20, 2003 – Jan 24, 2003	$14.55	$14.65	$13.94	$13.95	1,311,000
Jan 27, 2003 – Jan 31, 2003	$13.82	$14.49	$13.43	$14.13	1,818,750
Feb 3, 2003 – Feb 7, 2003	$14.18	$14.24	$13.14	$13.14	1,382,700
Feb 10, 2003 – Feb 14, 2003	$13.07	$13.36	$12.62	$13.36	2,607,300
Feb 17, 2003 – Feb 21, 2003	$13.46	$13.74	$13.12	$13.60	1,335,450
Feb 24, 2003 – Feb 28, 2003	$13.60	$13.60	$12.73	$13.32	1,985,850
Mar 3, 2003 – Mar 7, 2003	$13.41	$13.45	$12.68	$13.11	1,638,300
Mar 10, 2003 – Mar 14, 2003	$13.04	$13.28	$12.68	$13.10	1,977,750
Mar 17, 2003 – Mar 21, 2003	$12.94	$17.23	$12.93	$17.10	6,149,250
Mar 24, 2003 – Mar 28, 2003	$16.40	$16.92	$16.15	$16.71	2,198,250
Mar 31, 2003 – Apr 4, 2003	$16.58	$17.96	$16.22	$17.44	2,437,650
Apr 7, 2003 – Apr 11, 2003	$17.86	$17.91	$16.19	$17.06	2,273,250
Apr 14, 2003 – Apr 17, 2003	$17.06	$18.09	$16.96	$18.01	1,801,500
Apr 21, 2003 – Apr 25, 2003	$18.02	$18.16	$17.56	$17.74	2,866,650
Apr 28, 2003 – May 2, 2003	$17.74	$18.58	$17.44	$18.57	2,455,950
May 5, 2003 – May 9, 2003	$18.61	$18.88	$18.35	$18.69	1,296,900
May 12, 2003 – May 16, 2003	$18.71	$19.84	$18.43	$19.04	2,558,850
May 19, 2003 – May 23, 2003	$19.08	$19.10	$18.20	$18.73	1,772,550
May 26, 2003 – May 30, 2003	$18.74	$20.11	$18.73	$20.08	2,296,650
Jun 2, 2003 – Jun 6, 2003	$20.59	$21.78	$20.24	$20.81	2,804,100
Jun 9, 2003 – Jun 13, 2003	$20.68	$20.99	$18.98	$19.07	3,790,350
Jun 16, 2003 – Jun 20, 2003	$19.32	$22.56	$19.30	$21.90	5,890,500
Jun 23, 2003 – Jun 27, 2003	$21.91	$23.03	$21.19	$22.36	2,729,550
Jun 30, 2003 – Jul 3, 2003	$22.56	$23.73	$22.36	$23.48	2,923,500
Jul 7, 2003 – Jul 11, 2003	$23.94	$25.03	$23.82	$24.48	2,281,350
Jul 14, 2003 – Jul 18, 2003	$24.74	$25.39	$23.31	$24.06	3,263,700
Jul 21, 2003 – Jul 25, 2003	$23.99	$24.03	$22.02	$22.95	4,189,650
Jul 28, 2003 – Aug 1, 2003	$22.95	$24.25	$22.95	$24.05	1,930,800
Aug 4, 2003 – Aug 8, 2003	$24.12	$24.36	$22.79	$22.95	2,064,900
Aug 11, 2003 – Aug 15, 2003	$23.04	$24.43	$23.03	$24.42	897,900
Aug 18, 2003 – Aug 22, 2003	$24.42	$25.81	$24.42	$25.42	2,196,300
Aug 25, 2003 – Aug 29, 2003	$25.53	$25.58	$24.86	$25.35	1,532,850
Sep 1, 2003 – Sep 5, 2003	$25.48	$27.72	$25.48	$26.06	2,510,250
Sep 8, 2003 – Sep 12, 2003	$26.10	$26.24	$25.06	$25.95	2,112,600
Sep 15, 2003 – Sep 19, 2003	$26.21	$27.07	$24.02	$24.32	5,885,700
Sep 22, 2003 – Sep 26, 2003	$24.23	$24.23	$22.80	$22.84	2,670,150
Sep 29, 2003 – Oct 3, 2003	$22.61	$24.87	$22.61	$24.62	1,982,100
Oct 6, 2003 – Oct 10, 2003	$24.67	$24.70	$24.02	$24.22	1,917,150
Oct 13, 2003 – Oct 17, 2003	$24.28	$24.48	$22.74	$22.79	3,327,750
Oct 20, 2003 – Oct 24, 2003	$23.05	$23.72	$22.25	$22.42	1,711,650
Oct 27, 2003 – Oct 31, 2003	$22.42	$23.02	$22.35	$22.79	1,045,950
Nov 3, 2003 – Nov 7, 2003	$22.66	$23.63	$22.48	$23.47	1,745,250
Nov 10, 2003 – Nov 14, 2003	$23.50	$23.85	$22.74	$22.74	1,319,850
Nov 17, 2003 – Nov 21, 2003	$22.74	$22.74	$20.63	$21.11	4,106,400
Nov 24, 2003 – Nov 28, 2003	$21.10	$21.96	$21.10	$21.68	2,369,250
Dec 1, 2003 – Dec 5, 2003	$21.76	$22.33	$21.26	$21.33	1,946,250
Dec 8, 2003 – Dec 12, 2003	$21.33	$21.70	$20.00	$21.70	3,813,900
Dec 15, 2003 – Dec 19, 2003	$22.46	$22.46	$18.29	$19.75	7,250,700
Dec 22, 2003 – Dec 26, 2003	$19.75	$19.90	$19.35	$19.58	1,591,500
Dec 29, 2003 – Jan 2, 2004	$19.58	$20.27	$19.58	$19.79	1,455,000
Jan 5, 2004 – Jan 9, 2004	$19.98	$20.60	$19.52	$19.58	2,323,200
Jan 12, 2004 – Jan 16, 2004	$19.58	$19.59	$19.06	$19.35	2,454,000
Jan 19, 2004 – Jan 23, 2004	$19.35	$20.34	$18.48	$19.97	2,975,250
Jan 26, 2004 – Jan 30, 2004	$19.97	$20.53	$19.35	$19.90	2,571,750
Feb 2, 2004 – Feb 6, 2004	$19.87	$19.87	$18.72	$19.27	3,352,050
Feb 9, 2004 – Feb 13, 2004	$19.32	$20.05	$19.32	$19.88	1,793,550
Feb 16, 2004 – Feb 20, 2004	$20.26	$20.87	$19.80	$20.27	1,953,150
Feb 23, 2004 – Feb 27, 2004	$20.32	$20.54	$18.86	$19.29	2,735,700
Mar 1, 2004 – Mar 5, 2004	$19.29	$19.58	$19.13	$19.41	1,743,600
Mar 8, 2004 – Mar 12, 2004	$19.41	$21.32	$19.41	$21.00	4,389,600
Mar 15, 2004 – Mar 19, 2004	$21.27	$21.61	$20.06	$21.14	3,662,850
Mar 22, 2004 – Mar 26, 2004	$21.04	$21.90	$20.60	$21.76	2,182,350
Mar 29, 2004 – Apr 2, 2004	$21.82	$22.50	$21.63	$22.18	2,767,200
Apr 5, 2004 – Apr 8, 2004	$21.76	$22.49	$21.76	$22.22	1,365,750
Apr 12, 2004 – Apr 16, 2004	$22.25	$22.45	$21.22	$21.54	1,418,250
Apr 19, 2004 – Apr 23, 2004	$21.59	$22.35	$21.46	$22.00	1,407,000
Apr 26, 2004 – Apr 30, 2004	$21.95	$21.95	$20.64	$20.83	2,266,050
May 3, 2004 – May 7, 2004	$20.82	$21.79	$20.82	$21.19	1,796,700
May 10, 2004 – May 14, 2004	$21.19	$21.63	$21.19	$21.41	1,482,900
May 17, 2004 – May 21, 2004	$21.28	$21.75	$20.90	$21.59	1,512,300
May 24, 2004 – May 28, 2004	$21.70	$23.77	$21.70	$22.93	4,062,600
May 31, 2004 – Jun 4, 2004	$22.94	$23.69	$22.79	$23.51	1,340,250
Jun 7, 2004 – Jun 10, 2004	$23.57	$24.43	$22.99	$23.19	2,335,200
Jun 14, 2004 – Jun 18, 2004	$23.18	$27.02	$22.53	$25.58	6,337,200
Jun 21, 2004 – Jun 25, 2004	$25.65	$26.18	$24.66	$24.66	5,511,300
Jun 28, 2004 – Jul 2, 2004	$24.71	$25.34	$23.69	$23.74	4,156,800
Jul 5, 2004 – Jul 9, 2004	$23.66	$23.66	$22.41	$22.72	3,128,850
Jul 12, 2004 – Jul 16, 2004	$22.61	$22.82	$21.98	$22.40	2,234,250
Jul 19, 2004 – Jul 23, 2004	$22.22	$23.29	$21.88	$22.41	2,705,850
Jul 26, 2004 – Jul 30, 2004	$22.46	$22.82	$21.95	$22.64	1,334,850
Aug 2, 2004 – Aug 6, 2004	$22.56	$22.90	$21.04	$21.44	1,508,100
Aug 9, 2004 – Aug 13, 2004	$21.40	$22.68	$21.33	$22.38	2,198,550
Aug 16, 2004 – Aug 20, 2004	$22.45	$23.74	$22.45	$23.61	1,029,750
Aug 23, 2004 – Aug 27, 2004	$23.70	$24.19	$23.56	$23.98	905,100
Aug 30, 2004 – Sep 3, 2004	$23.93	$24.35	$23.13	$23.96	932,100
Sep 6, 2004 – Sep 10, 2004	$24.01	$24.43	$23.55	$23.63	1,205,700
Sep 13, 2004 – Sep 17, 2004	$23.64	$23.88	$23.11	$23.49	1,552,800
Sep 20, 2004 – Sep 24, 2004	$23.43	$26.58	$23.33	$26.08	4,446,600
Sep 27, 2004 – Oct 1, 2004	$25.75	$25.98	$25.05	$25.70	2,431,500
Oct 4, 2004 – Oct 8, 2004	$25.75	$26.93	$25.43	$26.35	2,734,350
Oct 11, 2004 – Oct 15, 2004	$26.48	$26.73	$25.51	$25.92	2,340,450
Oct 18, 2004 – Oct 22, 2004	$25.87	$26.26	$25.27	$25.33	1,173,000
Oct 25, 2004 – Oct 29, 2004	$25.28	$26.38	$25.01	$26.19	1,681,650
Nov 1, 2004 – Nov 5, 2004	$26.27	$27.74	$25.59	$27.59	1,997,250
Nov 8, 2004 – Nov 12, 2004	$27.59	$28.67	$26.93	$28.29	2,611,050
Nov 15, 2004 – Nov 19, 2004	$27.77	$27.85	$27.03	$27.16	1,027,950
Nov 22, 2004 – Nov 26, 2004	$27.16	$27.74	$26.75	$27.35	868,800
Nov 29, 2004 – Dec 3, 2004	$27.37	$28.11	$27.17	$27.53	1,137,750
Dec 6, 2004 – Dec 10, 2004	$27.53	$27.63	$26.13	$26.31	1,520,100
Dec 13, 2004 – Dec 17, 2004	$26.36	$26.98	$25.86	$26.88	2,070,000
Dec 20, 2004 – Dec 23, 2004	$26.92	$30.82	$26.92	$30.32	2,566,650
Dec 27, 2004 – Dec 31, 2004	$30.29	$31.22	$29.46	$30.79	2,327,700
Jan 3, 2005 – Jan 7, 2005	$30.69	$30.92	$28.57	$28.75	2,295,600
Jan 10, 2005 – Jan 14, 2005	$28.86	$29.98	$28.16	$28.70	2,069,100
Jan 17, 2005 – Jan 21, 2005	$28.85	$29.67	$28.03	$28.15	1,840,950
Jan 24, 2005 – Jan 28, 2005	$28.26	$28.27	$27.07	$27.44	1,810,200
Jan 31, 2005 – Feb 4, 2005	$27.57	$29.11	$27.04	$28.84	2,549,700
Feb 7, 2005 – Feb 11, 2005	$29.24	$29.24	$25.49	$26.53	3,208,000
Feb 14, 2005 – Feb 18, 2005	$26.48	$26.77	$25.46	$25.71	1,528,900
Feb 21, 2005 – Feb 25, 2005	$25.68	$25.77	$24.68	$25.69	1,142,000
Feb 28, 2005 – Mar 4, 2005	$25.49	$26.67	$25.41	$26.16	1,518,000
Mar 7, 2005 – Mar 11, 2005	$26.24	$26.52	$24.71	$24.93	1,598,300
Mar 14, 2005 – Mar 18, 2005	$25.45	$25.67	$24.45	$25.34	2,475,800
Mar 21, 2005 – Mar 24, 2005	$25.35	$26.48	$23.90	$25.65	3,221,700
Mar 28, 2005 – Apr 1, 2005	$25.64	$26.75	$25.35	$25.88	1,910,000
Apr 4, 2005 – Apr 8, 2005	$25.73	$25.88	$24.13	$24.28	2,308,200
Apr 11, 2005 – Apr 15, 2005	$24.36	$24.80	$23.25	$23.48	1,511,200
Apr 18, 2005 – Apr 22, 2005	$23.48	$23.81	$22.46	$22.78	2,450,700
Apr 25, 2005 – Apr 29, 2005	$22.24	$22.72	$21.42	$21.97	2,650,900
May 2, 2005 – May 6, 2005	$21.78	$22.37	$21.57	$22.08	1,813,400
May 9, 2005 – May 13, 2005	$22.12	$22.20	$21.46	$21.89	1,646,300
May 16, 2005 – May 20, 2005	$21.82	$25.29	$21.78	$25.07	3,666,900
May 23, 2005 – May 27, 2005	$24.99	$26.08	$24.99	$25.36	1,748,300
May 30, 2005 – Jun 3, 2005	$25.41	$25.95	$24.60	$24.66	993,700
Jun 6, 2005 – Jun 10, 2005	$24.66	$25.29	$24.27	$25.26	1,392,500
Jun 13, 2005 – Jun 17, 2005	$25.16	$27.45	$24.99	$26.68	1,981,500
Jun 20, 2005 – Jun 24, 2005	$26.60	$28.79	$25.92	$28.26	2,954,300
Jun 27, 2005 – Jul 1, 2005	$28.08	$28.93	$27.95	$28.87	1,065,800
Jul 4, 2005 – Jul 8, 2005	$28.87	$28.90	$27.85	$28.65	1,025,300
Jul 11, 2005 – Jul 15, 2005	$28.52	$29.24	$28.35	$28.83	983,900
Jul 18, 2005 – Jul 22, 2005	$28.71	$29.72	$28.42	$29.14	941,200
Jul 25, 2005 – Jul 29, 2005	$28.95	$29.44	$28.39	$29.08	730,400
Aug 1, 2005 – Aug 5, 2005	$29.07	$30.03	$28.22	$28.46	975,400
Aug 8, 2005 – Aug 12, 2005	$28.38	$28.49	$26.72	$27.19	1,917,700
Aug 15, 2005 – Aug 19, 2005	$27.43	$27.75	$27.02	$27.25	1,097,300
Aug 22, 2005 – Aug 26, 2005	$27.33	$27.68	$26.70	$27.29	983,300
Aug 29, 2005 – Sep 2, 2005	$27.21	$28.38	$27.05	$27.83	665,800
Sep 5, 2005 – Sep 9, 2005	$27.81	$28.19	$26.73	$27.53	904,800
Sep 12, 2005 – Sep 16, 2005	$27.41	$27.82	$25.67	$25.84	1,390,200
Sep 19, 2005 – Sep 23, 2005	$25.92	$31.19	$25.12	$28.27	4,344,200
Sep 26, 2005 – Sep 30, 2005	$28.42	$29.24	$27.02	$27.98	2,466,000
Oct 3, 2005 – Oct 7, 2005	$28.12	$28.31	$26.57	$26.93	1,749,600
Oct 10, 2005 – Oct 14, 2005	$27.69	$27.69	$26.14	$26.72	1,799,800
Oct 17, 2005 – Oct 21, 2005	$26.91	$27.03	$25.82	$26.53	1,141,300
Oct 24, 2005 – Oct 28, 2005	$26.68	$27.35	$26.39	$26.94	1,114,300
Oct 31, 2005 – Nov 4, 2005	$27.02	$28.84	$27.02	$28.05	1,059,500
Nov 7, 2005 – Nov 11, 2005	$28.15	$29.34	$27.96	$28.82	813,600
Nov 14, 2005 – Nov 18, 2005	$28.88	$30.33	$28.38	$29.86	793,800
Nov 21, 2005 – Nov 25, 2005	$30.02	$30.19	$29.06	$29.94	484,700
Nov 28, 2005 – Dec 2, 2005	$30.05	$31.74	$29.75	$30.63	1,665,000
Dec 5, 2005 – Dec 9, 2005	$30.73	$31.23	$30.26	$30.96	778,400
Dec 12, 2005 – Dec 16, 2005	$31.16	$32.25	$30.28	$32.20	1,685,100
Dec 19, 2005 – Dec 23, 2005	$32.44	$33.63	$31.94	$33.10	1,607,800
Dec 26, 2005 – Dec 30, 2005	$33.12	$33.61	$32.09	$32.72	750,300
Jan 2, 2006 – Jan 6, 2006	$32.67	$33.27	$31.58	$32.10	2,987,100
Jan 9, 2006 – Jan 13, 2006	$32.18	$32.67	$31.73	$32.18	1,627,200
Jan 16, 2006 – Jan 20, 2006	$31.98	$31.98	$30.76	$30.84	803,800
Jan 23, 2006 – Jan 27, 2006	$30.82	$32.00	$30.39	$31.90	1,334,300
Jan 30, 2006 – Feb 3, 2006	$31.64	$32.01	$31.15	$31.36	913,500
Feb 6, 2006 – Feb 10, 2006	$31.27	$31.27	$29.73	$30.33	1,222,700
Feb 13, 2006 – Feb 17, 2006	$30.29	$31.09	$29.84	$31.01	801,300
Feb 20, 2006 – Feb 24, 2006	$31.04	$31.98	$30.39	$31.69	1,038,900
Feb 27, 2006 – Mar 3, 2006	$31.70	$32.32	$31.12	$31.62	938,300
Mar 6, 2006 – Mar 10, 2006	$30.86	$31.89	$30.85	$31.82	589,200
Mar 13, 2006 – Mar 17, 2006	$31.84	$32.76	$31.64	$32.64	1,062,800
Mar 20, 2006 – Mar 24, 2006	$32.76	$34.85	$32.16	$34.78	2,548,800
Mar 27, 2006 – Mar 31, 2006	$34.65	$35.46	$34.17	$35.30	1,254,700
Apr 3, 2006 – Apr 7, 2006	$35.18	$35.51	$34.23	$34.52	1,125,000
Apr 10, 2006 – Apr 13, 2006	$34.59	$34.90	$33.93	$34.39	530,800
Apr 17, 2006 – Apr 21, 2006	$34.39	$36.56	$33.80	$35.97	1,123,700
Apr 24, 2006 – Apr 28, 2006	$35.86	$36.26	$35.04	$35.14	864,000
May 1, 2006 – May 5, 2006	$35.22	$35.73	$34.26	$35.55	1,078,400
May 8, 2006 – May 12, 2006	$35.35	$35.91	$33.27	$33.51	1,089,500
May 15, 2006 – May 19, 2006	$33.47	$37.75	$33.22	$35.01	2,583,600
May 22, 2006 – May 26, 2006	$34.90	$37.57	$34.16	$37.29	1,731,600
May 29, 2006 – Jun 2, 2006	$37.38	$37.41	$35.60	$36.79	1,306,700
Jun 5, 2006 – Jun 9, 2006	$36.74	$37.06	$33.96	$34.67	1,418,500
Jun 12, 2006 – Jun 16, 2006	$34.67	$34.74	$32.84	$34.03	1,704,700
Jun 19, 2006 – Jun 23, 2006	$34.07	$38.06	$33.75	$36.90	2,777,100
Jun 26, 2006 – Jun 30, 2006	$36.97	$37.70	$35.07	$37.70	4,144,600
Jul 3, 2006 – Jul 7, 2006	$37.45	$37.96	$36.71	$36.74	1,385,100
Jul 10, 2006 – Jul 14, 2006	$36.86	$37.28	$35.68	$35.90	1,537,900
Jul 17, 2006 – Jul 21, 2006	$35.15	$35.49	$33.76	$34.76	2,262,500
Jul 24, 2006 – Jul 28, 2006	$34.76	$35.59	$34.16	$35.17	1,433,400
Jul 31, 2006 – Aug 4, 2006	$35.15	$35.46	$34.57	$35.09	1,127,200
Aug 7, 2006 – Aug 11, 2006	$35.05	$35.09	$33.72	$34.05	914,900
Aug 14, 2006 – Aug 18, 2006	$34.05	$36.58	$34.00	$35.80	781,200
Aug 21, 2006 – Aug 25, 2006	$35.72	$35.72	$34.27	$34.54	626,200
Aug 28, 2006 – Sep 1, 2006	$34.39	$35.69	$34.39	$35.62	922,300
Sep 4, 2006 – Sep 8, 2006	$35.78	$35.78	$34.44	$34.91	695,400
Sep 11, 2006 – Sep 15, 2006	$34.88	$37.99	$34.88	$37.68	1,573,600
Sep 18, 2006 – Sep 22, 2006	$37.79	$39.59	$36.20	$38.55	3,454,400
Sep 25, 2006 – Sep 29, 2006	$38.39	$39.66	$38.38	$38.77	1,667,500
Oct 2, 2006 – Oct 6, 2006	$38.85	$40.34	$38.42	$39.86	1,349,800
Oct 9, 2006 – Oct 13, 2006	$39.85	$41.00	$39.60	$40.56	1,237,000
Oct 16, 2006 – Oct 20, 2006	$40.57	$41.31	$39.68	$40.04	1,039,300
Oct 23, 2006 – Oct 27, 2006	$39.88	$41.85	$39.88	$41.27	1,014,400
Oct 30, 2006 – Nov 3, 2006	$41.27	$41.54	$40.19	$40.82	1,045,700
Nov 6, 2006 – Nov 10, 2006	$40.89	$42.10	$40.83	$41.61	845,300
Nov 13, 2006 – Nov 17, 2006	$41.51	$42.93	$41.11	$42.26	778,500
Nov 20, 2006 – Nov 24, 2006	$42.10	$42.85	$41.64	$42.80	511,600
Nov 27, 2006 – Dec 1, 2006	$42.66	$42.75	$41.51	$42.53	1,318,000
Dec 4, 2006 – Dec 8, 2006	$42.49	$43.59	$42.45	$43.10	913,800
Dec 11, 2006 – Dec 15, 2006	$42.94	$44.20	$42.70	$43.55	1,198,500
Dec 18, 2006 – Dec 22, 2006	$43.55	$46.39	$43.23	$45.23	2,143,100
Dec 25, 2006 – Dec 29, 2006	$45.16	$45.95	$45.03	$45.13	568,800
Jan 1, 2007 – Jan 5, 2007	$45.19	$45.32	$43.88	$44.23	840,100
Jan 8, 2007 – Jan 12, 2007	$44.35	$46.27	$43.63	$46.03	1,014,400
Jan 15, 2007 – Jan 19, 2007	$46.11	$47.37	$45.55	$45.95	1,280,400
Jan 22, 2007 – Jan 26, 2007	$46.11	$46.23	$45.16	$45.99	1,731,000
Jan 29, 2007 – Feb 2, 2007	$46.03	$47.66	$45.64	$47.44	1,331,500
Feb 5, 2007 – Feb 9, 2007	$47.24	$48.22	$47.11	$47.38	963,200
Feb 12, 2007 – Feb 16, 2007	$47.33	$49.74	$46.79	$49.33	1,416,200
Feb 19, 2007 – Feb 23, 2007	$49.36	$50.82	$49.02	$49.98	1,112,600
Feb 26, 2007 – Mar 2, 2007	$50.18	$50.25	$47.06	$48.34	1,879,300
Mar 5, 2007 – Mar 9, 2007	$47.79	$51.15	$47.19	$50.64	1,914,100
Mar 12, 2007 – Mar 16, 2007	$51.87	$53.55	$51.39	$53.25	2,300,300
Mar 19, 2007 – Mar 23, 2007	$53.25	$54.49	$50.31	$52.50	4,205,000
Mar 26, 2007 – Mar 30, 2007	$51.75	$52.19	$49.30	$50.27	2,601,800
Apr 2, 2007 – Apr 5, 2007	$50.21	$50.60	$49.57	$49.98	1,192,500
Apr 9, 2007 – Apr 13, 2007	$49.98	$50.03	$48.08	$48.54	1,443,600
Apr 16, 2007 – Apr 20, 2007	$48.39	$49.93	$48.17	$49.07	1,677,100
Apr 23, 2007 – Apr 27, 2007	$48.93	$50.21	$48.80	$50.04	1,289,200
Apr 30, 2007 – May 4, 2007	$49.67	$51.44	$48.79	$50.61	1,598,000
May 7, 2007 – May 11, 2007	$50.39	$51.35	$49.20	$51.20	1,084,600
May 14, 2007 – May 18, 2007	$51.20	$51.95	$50.26	$51.22	872,100
May 21, 2007 – May 25, 2007	$51.44	$52.32	$49.44	$50.29	1,207,200
May 28, 2007 – Jun 1, 2007	$50.49	$51.67	$50.33	$50.44	828,400
Jun 4, 2007 – Jun 8, 2007	$50.16	$51.04	$48.24	$49.49	1,539,100
Jun 11, 2007 – Jun 15, 2007	$49.69	$51.06	$49.43	$50.79	1,245,700
Jun 18, 2007 – Jun 22, 2007	$50.66	$56.79	$50.05	$53.63	3,529,400
Jun 25, 2007 – Jun 29, 2007	$53.71	$55.50	$53.29	$54.77	1,447,000
Jul 2, 2007 – Jul 6, 2007	$55.05	$55.41	$54.29	$54.84	705,800
Jul 9, 2007 – Jul 13, 2007	$54.81	$55.33	$52.29	$53.34	1,720,100
Jul 16, 2007 – Jul 20, 2007	$53.77	$54.33	$53.03	$53.99	1,561,600
Jul 23, 2007 – Jul 27, 2007	$54.18	$54.35	$51.04	$52.07	1,550,600
Jul 30, 2007 – Aug 3, 2007	$51.93	$53.87	$51.01	$51.58	1,541,600
Aug 6, 2007 – Aug 10, 2007	$51.69	$51.92	$40.76	$47.99	4,218,300
Aug 13, 2007 – Aug 17, 2007	$48.68	$50.44	$43.84	$45.95	2,615,400
Aug 20, 2007 – Aug 24, 2007	$45.68	$46.44	$44.80	$45.69	2,568,700
Aug 27, 2007 – Aug 31, 2007	$45.44	$48.27	$44.48	$48.13	1,955,200
Sep 3, 2007 – Sep 7, 2007	$47.98	$48.01	$45.40	$45.60	1,148,500
Sep 10, 2007 – Sep 14, 2007	$45.60	$48.51	$44.91	$48.49	1,450,000
Sep 17, 2007 – Sep 21, 2007	$48.53	$53.59	$47.57	$52.14	1,948,800
Sep 24, 2007 – Sep 28, 2007	$52.10	$55.26	$50.96	$55.05	3,074,400
Oct 1, 2007 – Oct 5, 2007	$54.37	$58.02	$54.13	$57.46	2,378,300
Oct 8, 2007 – Oct 12, 2007	$57.02	$59.42	$55.61	$57.78	1,490,400
Oct 15, 2007 – Oct 19, 2007	$58.13	$58.57	$54.90	$55.01	1,634,800
Oct 22, 2007 – Oct 26, 2007	$54.79	$56.47	$53.33	$54.74	2,095,300
Oct 29, 2007 – Nov 2, 2007	$54.79	$56.63	$54.41	$55.62	1,439,000
Nov 5, 2007 – Nov 9, 2007	$55.41	$55.41	$50.59	$50.85	2,294,900
Nov 12, 2007 – Nov 16, 2007	$50.84	$52.27	$49.48	$51.48	1,948,700
Nov 19, 2007 – Nov 23, 2007	$51.41	$51.48	$47.28	$48.20	1,672,500
Nov 26, 2007 – Nov 30, 2007	$48.76	$51.58	$47.90	$50.44	1,890,700
Dec 3, 2007 – Dec 7, 2007	$50.86	$53.73	$50.29	$51.65	2,434,400
Dec 10, 2007 – Dec 14, 2007	$51.58	$53.82	$51.24	$52.43	2,510,800
Dec 17, 2007 – Dec 21, 2007	$52.10	$52.10	$44.59	$46.85	4,318,700
Dec 24, 2007 – Dec 28, 2007	$47.35	$47.35	$44.89	$45.47	1,303,900
Dec 31, 2007 – Jan 4, 2008	$45.14	$45.48	$42.55	$42.83	2,058,600
Jan 7, 2008 – Jan 11, 2008	$43.29	$43.29	$41.30	$42.35	3,234,100
Jan 14, 2008 – Jan 18, 2008	$43.14	$43.14	$41.26	$41.84	3,453,000
Jan 21, 2008 – Jan 25, 2008	$41.45	$45.78	$40.24	$45.32	2,980,700
Jan 28, 2008 – Feb 1, 2008	$45.75	$45.99	$43.29	$44.94	2,880,900
Feb 4, 2008 – Feb 8, 2008	$45.51	$45.69	$41.12	$41.89	2,782,500
Feb 11, 2008 – Feb 15, 2008	$41.73	$42.20	$40.88	$41.93	3,156,800
Feb 18, 2008 – Feb 22, 2008	$42.68	$42.68	$40.43	$42.16	2,254,600
Feb 25, 2008 – Feb 29, 2008	$42.06	$44.12	$41.59	$42.45	1,714,100
Mar 3, 2008 – Mar 7, 2008	$42.11	$43.44	$41.44	$41.94	1,885,900
Mar 10, 2008 – Mar 14, 2008	$41.82	$43.30	$38.90	$39.52	3,188,000
Mar 17, 2008 – Mar 20, 2008	$39.28	$45.07	$34.71	$43.97	6,777,000
Mar 24, 2008 – Mar 28, 2008	$44.25	$46.59	$42.24	$42.65	4,093,100
Mar 31, 2008 – Apr 4, 2008	$42.34	$45.39	$42.03	$43.68	2,830,800
Apr 7, 2008 – Apr 11, 2008	$43.92	$44.40	$41.65	$42.40	2,754,100
Apr 14, 2008 – Apr 18, 2008	$42.13	$48.07	$41.37	$47.78	3,740,200
Apr 21, 2008 – Apr 25, 2008	$47.85	$49.66	$46.34	$49.60	2,748,200
Apr 28, 2008 – May 2, 2008	$49.85	$50.37	$47.46	$49.16	2,111,100
May 5, 2008 – May 9, 2008	$48.78	$50.02	$47.37	$48.41	1,579,100
May 12, 2008 – May 16, 2008	$48.18	$52.40	$47.99	$51.71	2,008,900
May 19, 2008 – May 23, 2008	$51.94	$52.28	$48.66	$48.91	1,851,100
May 26, 2008 – May 30, 2008	$48.82	$52.74	$48.82	$52.34	1,525,900
Jun 2, 2008 – Jun 6, 2008	$51.98	$52.80	$49.75	$51.60	1,974,000
Jun 9, 2008 – Jun 13, 2008	$51.77	$51.96	$49.48	$51.10	1,651,500
Jun 16, 2008 – Jun 20, 2008	$50.88	$54.97	$50.88	$51.91	4,333,800
Jun 23, 2008 – Jun 27, 2008	$51.71	$52.67	$45.79	$46.60	4,231,800
Jun 30, 2008 – Jul 3, 2008	$45.89	$47.08	$44.39	$45.41	3,358,400
Jul 7, 2008 – Jul 11, 2008	$45.89	$46.86	$42.73	$43.91	2,861,500
Jul 14, 2008 – Jul 18, 2008	$44.39	$46.66	$42.67	$46.13	2,136,800
Jul 21, 2008 – Jul 25, 2008	$46.58	$48.51	$45.23	$46.24	1,453,900
Jul 28, 2008 – Aug 1, 2008	$46.34	$47.77	$44.46	$47.28	1,899,700
Aug 4, 2008 – Aug 8, 2008	$46.99	$51.40	$46.32	$51.26	2,088,000
Aug 11, 2008 – Aug 15, 2008	$51.06	$54.84	$50.18	$53.78	3,130,900
Aug 18, 2008 – Aug 22, 2008	$53.98	$54.33	$50.47	$51.77	2,585,100
Aug 25, 2008 – Aug 29, 2008	$52.05	$52.17	$49.88	$50.87	1,567,100
Sep 1, 2008 – Sep 5, 2008	$51.51	$52.73	$46.36	$46.99	3,113,500
Sep 8, 2008 – Sep 12, 2008	$48.17	$50.94	$46.26	$46.53	3,854,500
Sep 15, 2008 – Sep 19, 2008	$44.62	$50.43	$40.37	$45.83	13,321,700
Sep 22, 2008 – Sep 26, 2008	$45.35	$45.40	$42.58	$43.54	4,631,800
Sep 29, 2008 – Oct 3, 2008	$43.00	$43.02	$38.58	$38.63	4,903,500
Oct 6, 2008 – Oct 10, 2008	$37.92	$38.34	$31.43	$34.90	7,440,500
Oct 13, 2008 – Oct 17, 2008	$36.64	$40.81	$31.78	$33.95	5,270,500
Oct 20, 2008 – Oct 24, 2008	$34.48	$34.80	$25.96	$29.04	5,810,700
Oct 27, 2008 – Oct 31, 2008	$28.53	$32.42	$27.29	$31.47	5,175,000
Nov 3, 2008 – Nov 7, 2008	$31.58	$33.42	$29.21	$29.93	3,508,000
Nov 10, 2008 – Nov 14, 2008	$30.45	$32.76	$27.13	$30.97	4,264,700
Nov 17, 2008 – Nov 21, 2008	$30.77	$30.96	$25.27	$27.66	4,844,800
Nov 24, 2008 – Nov 28, 2008	$28.34	$32.61	$27.87	$32.61	2,459,100
Dec 1, 2008 – Dec 5, 2008	$31.87	$32.09	$27.32	$29.35	4,762,900
Dec 8, 2008 – Dec 12, 2008	$30.07	$32.53	$28.39	$29.98	4,800,000
Dec 15, 2008 – Dec 19, 2008	$29.89	$37.34	$27.90	$36.07	7,491,900
Dec 22, 2008 – Dec 26, 2008	$36.09	$36.97	$34.03	$34.68	2,432,300
Dec 29, 2008 – Jan 2, 2009	$34.69	$37.50	$33.69	$37.17	2,579,800
Jan 5, 2009 – Jan 9, 2009	$36.91	$39.74	$34.56	$35.06	4,367,300
Jan 12, 2009 – Jan 16, 2009	$34.97	$36.68	$33.16	$34.92	3,526,700
Jan 19, 2009 – Jan 23, 2009	$34.46	$34.85	$32.49	$32.83	2,526,400
Jan 26, 2009 – Jan 30, 2009	$32.53	$34.05	$31.93	$32.45	2,729,600
Feb 2, 2009 – Feb 6, 2009	$31.86	$34.52	$31.86	$34.42	3,163,500
Feb 9, 2009 – Feb 13, 2009	$34.43	$35.56	$33.53	$34.05	1,994,600
Feb 16, 2009 – Feb 20, 2009	$33.86	$35.13	$31.03	$31.39	3,536,300
Feb 23, 2009 – Feb 27, 2009	$31.39	$34.95	$29.97	$31.56	3,203,200
Mar 2, 2009 – Mar 6, 2009	$32.93	$32.93	$29.31	$30.20	3,522,100
Mar 9, 2009 – Mar 13, 2009	$29.81	$31.89	$29.12	$31.89	5,158,400
Mar 16, 2009 – Mar 20, 2009	$32.00	$37.11	$30.66	$35.21	7,470,000
Mar 23, 2009 – Mar 27, 2009	$36.14	$40.93	$35.70	$39.15	5,745,400
Mar 30, 2009 – Apr 3, 2009	$38.46	$41.65	$37.75	$39.80	6,650,600
Apr 6, 2009 – Apr 9, 2009	$38.60	$39.54	$37.57	$39.48	3,380,500
Apr 13, 2009 – Apr 17, 2009	$39.21	$40.73	$39.15	$40.25	3,334,000
Apr 20, 2009 – Apr 24, 2009	$39.67	$41.65	$38.97	$41.25	4,114,700
Apr 27, 2009 – May 1, 2009	$40.70	$44.39	$40.70	$43.77	4,470,200
May 4, 2009 – May 8, 2009	$44.12	$45.20	$42.78	$43.78	3,736,200
May 11, 2009 – May 15, 2009	$42.96	$46.04	$42.74	$45.63	4,740,800
May 18, 2009 – May 22, 2009	$45.87	$46.28	$43.62	$44.27	3,320,300
May 25, 2009 – May 29, 2009	$44.17	$45.16	$43.07	$43.47	2,762,000
Jun 1, 2009 – Jun 5, 2009	$43.59	$45.65	$43.42	$43.89	3,280,200
Jun 8, 2009 – Jun 12, 2009	$43.56	$44.26	$41.20	$41.72	3,385,800
Jun 15, 2009 – Jun 19, 2009	$41.54	$43.33	$39.41	$40.28	5,255,700
Jun 22, 2009 – Jun 26, 2009	$39.87	$41.14	$38.92	$40.90	2,646,800
Jun 29, 2009 – Jul 2, 2009	$40.86	$41.77	$39.99	$40.56	1,990,200
Jul 6, 2009 – Jul 10, 2009	$40.34	$40.91	$39.67	$40.63	2,106,400
Jul 13, 2009 – Jul 17, 2009	$40.68	$44.49	$39.99	$44.40	1,959,400
Jul 20, 2009 – Jul 24, 2009	$44.67	$45.71	$44.41	$45.09	1,823,100
Jul 27, 2009 – Jul 31, 2009	$44.95	$46.88	$44.50	$46.60	1,398,000
Aug 3, 2009 – Aug 7, 2009	$47.08	$47.12	$43.82	$44.84	2,218,900
Aug 10, 2009 – Aug 14, 2009	$44.84	$46.56	$44.00	$45.41	2,063,700
Aug 17, 2009 – Aug 21, 2009	$44.73	$46.54	$44.09	$46.47	1,542,900
Aug 24, 2009 – Aug 28, 2009	$46.70	$47.07	$45.25	$45.92	1,210,300
Aug 31, 2009 – Sep 4, 2009	$45.92	$46.84	$44.99	$46.76	1,425,900
Sep 7, 2009 – Sep 11, 2009	$46.96	$49.62	$46.00	$49.58	1,536,100
Sep 14, 2009 – Sep 18, 2009	$49.11	$51.79	$49.11	$51.28	1,756,200
Sep 21, 2009 – Sep 25, 2009	$50.89	$58.84	$50.28	$54.41	5,996,800
Sep 28, 2009 – Oct 2, 2009	$54.43	$56.07	$52.37	$52.83	2,657,800
Oct 5, 2009 – Oct 9, 2009	$52.83	$55.20	$52.67	$55.17	1,643,800
Oct 12, 2009 – Oct 16, 2009	$55.38	$55.79	$53.83	$54.04	1,990,000
Oct 19, 2009 – Oct 23, 2009	$54.21	$55.46	$53.30	$54.81	1,886,000
Oct 26, 2009 – Oct 30, 2009	$54.99	$55.23	$52.78	$52.83	2,136,400
Nov 2, 2009 – Nov 6, 2009	$52.75	$56.92	$51.98	$56.64	2,037,400
Nov 9, 2009 – Nov 13, 2009	$57.20	$59.62	$57.10	$59.55	2,194,800
Nov 16, 2009 – Nov 20, 2009	$59.99	$61.55	$58.70	$59.27	1,553,300
Nov 23, 2009 – Nov 27, 2009	$59.93	$60.79	$58.87	$59.42	1,051,900
Nov 30, 2009 – Dec 4, 2009	$59.42	$61.52	$58.96	$61.04	1,132,700
Dec 7, 2009 – Dec 11, 2009	$61.10	$62.85	$59.49	$62.81	1,965,500
Dec 14, 2009 – Dec 18, 2009	$63.48	$63.48	$53.21	$54.20	5,162,100
Dec 21, 2009 – Dec 24, 2009	$54.36	$55.45	$54.03	$55.13	1,771,500
Dec 28, 2009 – Dec 31, 2009	$55.30	$55.59	$54.36	$54.48	855,900
Jan 4, 2010 – Jan 8, 2010	$54.76	$56.45	$54.62	$56.39	1,918,100
Jan 11, 2010 – Jan 15, 2010	$56.33	$56.64	$54.69	$55.25	1,625,000
Jan 18, 2010 – Jan 22, 2010	$55.34	$56.50	$52.79	$52.82	1,323,100
Jan 25, 2010 – Jan 29, 2010	$53.15	$53.73	$51.74	$52.10	1,643,600
Feb 1, 2010 – Feb 5, 2010	$52.17	$53.58	$50.57	$51.98	1,775,700
Feb 8, 2010 – Feb 12, 2010	$51.65	$53.67	$51.28	$53.67	1,224,600
Feb 15, 2010 – Feb 19, 2010	$54.16	$54.51	$53.42	$53.93	745,500
Feb 22, 2010 – Feb 26, 2010	$53.84	$55.05	$53.24	$54.92	931,900
Mar 1, 2010 – Mar 5, 2010	$54.93	$58.39	$54.91	$58.32	1,367,700
Mar 8, 2010 – Mar 12, 2010	$58.14	$59.32	$57.76	$59.05	1,603,400
Mar 15, 2010 – Mar 19, 2010	$59.04	$63.44	$58.80	$60.24	2,876,300
Mar 22, 2010 – Mar 26, 2010	$59.83	$61.23	$59.51	$60.06	2,384,300
Mar 29, 2010 – Apr 1, 2010	$60.05	$61.63	$60.02	$61.06	937,900
Apr 5, 2010 – Apr 9, 2010	$60.92	$62.34	$60.81	$62.18	1,217,700
Apr 12, 2010 – Apr 16, 2010	$62.36	$63.35	$61.74	$61.85	1,027,500
Apr 19, 2010 – Apr 23, 2010	$61.57	$63.75	$61.36	$63.55	1,318,600
Apr 26, 2010 – Apr 30, 2010	$63.39	$64.41	$61.75	$62.40	1,623,100
May 3, 2010 – May 7, 2010	$62.75	$63.67	$57.15	$58.54	1,963,800
May 10, 2010 – May 14, 2010	$61.47	$62.49	$58.54	$60.93	1,915,100
May 17, 2010 – May 21, 2010	$60.99	$61.94	$55.43	$57.31	1,842,100
May 24, 2010 – May 28, 2010	$56.98	$58.16	$55.05	$56.65	2,808,100
May 31, 2010 – Jun 4, 2010	$56.49	$58.17	$55.68	$56.99	1,760,500
Jun 7, 2010 – Jun 11, 2010	$56.99	$57.01	$54.02	$56.95	1,724,400
Jun 14, 2010 – Jun 18, 2010	$57.18	$60.09	$57.04	$59.39	2,088,900
Jun 21, 2010 – Jun 25, 2010	$59.97	$60.59	$56.81	$58.65	1,919,900
Jun 28, 2010 – Jul 2, 2010	$58.89	$59.48	$54.37	$55.06	1,557,400
Jul 5, 2010 – Jul 9, 2010	$55.64	$57.70	$54.86	$57.50	867,400
Jul 12, 2010 – Jul 16, 2010	$57.22	$59.75	$57.01	$58.09	1,275,200
Jul 19, 2010 – Jul 23, 2010	$58.11	$62.15	$56.95	$62.12	1,476,800
Jul 26, 2010 – Jul 30, 2010	$62.30	$63.43	$61.11	$62.43	1,218,100
Aug 2, 2010 – Aug 6, 2010	$63.26	$64.97	$62.75	$64.90	1,091,800
Aug 9, 2010 – Aug 13, 2010	$64.55	$65.62	$62.43	$62.51	1,408,700
Aug 16, 2010 – Aug 20, 2010	$62.18	$63.36	$61.25	$62.59	1,115,500
Aug 23, 2010 – Aug 27, 2010	$62.82	$63.20	$60.28	$62.19	2,007,500
Aug 30, 2010 – Sep 3, 2010	$61.98	$65.96	$60.86	$65.95	1,380,500
Sep 6, 2010 – Sep 10, 2010	$65.82	$67.32	$65.22	$67.28	1,203,300
Sep 13, 2010 – Sep 17, 2010	$68.02	$70.23	$67.78	$68.51	2,153,500
Sep 20, 2010 – Sep 24, 2010	$68.99	$70.80	$66.45	$67.24	2,840,100
Sep 27, 2010 – Oct 1, 2010	$67.34	$69.31	$66.94	$68.46	1,764,300
Oct 4, 2010 – Oct 8, 2010	$68.38	$69.35	$66.99	$69.03	1,474,200
Oct 11, 2010 – Oct 15, 2010	$68.91	$72.77	$68.60	$72.42	1,817,100
Oct 18, 2010 – Oct 22, 2010	$72.29	$74.70	$72.18	$74.38	2,445,800
Oct 25, 2010 – Oct 29, 2010	$74.78	$75.04	$72.61	$73.30	1,062,000
Nov 1, 2010 – Nov 5, 2010	$73.62	$74.90	$72.98	$74.57	829,500
Nov 8, 2010 – Nov 12, 2010	$74.17	$74.57	$72.74	$72.99	911,600
Nov 15, 2010 – Nov 19, 2010	$73.21	$74.73	$71.81	$74.66	716,600
Nov 22, 2010 – Nov 26, 2010	$74.29	$76.01	$73.52	$75.59	522,200
Nov 29, 2010 – Dec 3, 2010	$75.23	$78.24	$74.02	$78.11	682,300
Dec 6, 2010 – Dec 10, 2010	$77.90	$80.07	$77.52	$79.91	809,300
Dec 13, 2010 – Dec 17, 2010	$80.20	$81.09	$76.19	$77.85	2,041,300
Dec 20, 2010 – Dec 23, 2010	$77.80	$79.86	$77.51	$79.53	853,500
Dec 27, 2010 – Dec 31, 2010	$79.18	$80.23	$78.47	$78.49	567,400
Jan 3, 2011 – Jan 7, 2011	$79.26	$80.24	$78.14	$79.02	1,070,600
Jan 10, 2011 – Jan 14, 2011	$78.53	$79.91	$77.95	$79.57	968,200
Jan 17, 2011 – Jan 21, 2011	$79.21	$82.64	$79.21	$80.45	839,600
Jan 24, 2011 – Jan 28, 2011	$80.54	$84.33	$80.18	$83.43	1,322,200
Jan 31, 2011 – Feb 4, 2011	$83.54	$86.18	$83.20	$85.31	817,600
Feb 7, 2011 – Feb 11, 2011	$85.31	$87.90	$85.31	$87.76	1,059,100
Feb 14, 2011 – Feb 18, 2011	$87.65	$90.68	$87.55	$90.31	740,600
Feb 21, 2011 – Feb 25, 2011	$89.31	$89.88	$84.02	$88.10	1,427,000
Feb 28, 2011 – Mar 4, 2011	$88.67	$89.25	$85.04	$87.29	1,032,300
Mar 7, 2011 – Mar 11, 2011	$87.83	$87.91	$84.95	$85.94	1,252,900
Mar 14, 2011 – Mar 18, 2011	$85.78	$86.43	$80.96	$82.65	2,037,400
Mar 21, 2011 – Mar 25, 2011	$83.61	$86.77	$82.98	$85.67	782,900
Mar 28, 2011 – Apr 1, 2011	$86.00	$88.94	$85.56	$88.02	1,205,500
Apr 4, 2011 – Apr 8, 2011	$87.97	$89.33	$87.22	$87.65	679,500
Apr 11, 2011 – Apr 15, 2011	$87.62	$87.95	$86.03	$87.26	883,500
Apr 18, 2011 – Apr 21, 2011	$85.93	$88.81	$84.58	$88.52	829,100
Apr 25, 2011 – Apr 29, 2011	$88.59	$92.45	$87.94	$91.80	1,068,800
May 2, 2011 – May 6, 2011	$92.10	$92.10	$87.96	$89.30	1,088,800
May 9, 2011 – May 13, 2011	$89.51	$94.31	$89.10	$91.87	1,663,900
May 16, 2011 – May 20, 2011	$91.30	$91.77	$88.57	$90.74	1,015,300
May 23, 2011 – May 27, 2011	$89.34	$91.66	$88.19	$90.90	680,900
May 30, 2011 – Jun 3, 2011	$91.69	$93.37	$89.59	$90.20	851,000
Jun 6, 2011 – Jun 10, 2011	$90.11	$90.48	$87.11	$87.50	979,500
Jun 13, 2011 – Jun 17, 2011	$87.83	$88.20	$81.26	$82.41	2,857,600
Jun 20, 2011 – Jun 24, 2011	$82.12	$85.44	$82.00	$82.80	1,407,800
Jun 27, 2011 – Jul 1, 2011	$82.94	$86.98	$82.35	$86.76	1,910,100
Jul 4, 2011 – Jul 8, 2011	$86.89	$87.76	$84.87	$85.34	1,327,500
Jul 11, 2011 – Jul 15, 2011	$84.37	$84.69	$79.49	$79.90	2,247,900
Jul 18, 2011 – Jul 22, 2011	$79.47	$81.45	$78.30	$80.84	1,792,500
Jul 25, 2011 – Jul 29, 2011	$80.05	$81.08	$76.70	$77.46	1,772,500
Aug 1, 2011 – Aug 5, 2011	$78.35	$78.62	$70.42	$71.89	2,301,600
Aug 8, 2011 – Aug 12, 2011	$70.83	$71.43	$65.82	$71.12	3,526,200
Aug 15, 2011 – Aug 19, 2011	$71.81	$73.05	$66.46	$66.58	2,130,600
Aug 22, 2011 – Aug 26, 2011	$68.28	$71.32	$66.58	$71.08	1,748,500
Aug 29, 2011 – Sep 2, 2011	$71.91	$76.10	$70.77	$70.88	1,456,900
Sep 5, 2011 – Sep 9, 2011	$68.94	$72.21	$68.29	$69.40	1,272,500
Sep 12, 2011 – Sep 16, 2011	$68.50	$74.11	$68.50	$73.63	1,321,600
Sep 19, 2011 – Sep 23, 2011	$72.25	$80.16	$71.91	$76.47	2,846,000
Sep 26, 2011 – Sep 30, 2011	$76.92	$79.53	$75.02	$75.08	1,996,600
Oct 3, 2011 – Oct 7, 2011	$74.84	$78.84	$72.45	$76.34	1,986,400
Oct 10, 2011 – Oct 14, 2011	$77.90	$81.98	$77.21	$80.89	1,299,100
Oct 17, 2011 – Oct 21, 2011	$80.18	$81.42	$77.20	$81.41	1,383,500
Oct 24, 2011 – Oct 28, 2011	$81.38	$89.50	$81.18	$84.96	1,305,400
Oct 31, 2011 – Nov 4, 2011	$83.77	$85.53	$79.85	$83.52	973,900
Nov 7, 2011 – Nov 11, 2011	$83.23	$84.56	$80.62	$82.91	951,000
Nov 14, 2011 – Nov 18, 2011	$82.12	$83.54	$76.59	$76.93	1,704,900
Nov 21, 2011 – Nov 25, 2011	$75.96	$76.51	$73.46	$74.49	1,000,800
Nov 28, 2011 – Dec 2, 2011	$76.14	$79.84	$75.59	$78.38	1,388,800
Dec 5, 2011 – Dec 9, 2011	$79.31	$80.85	$78.20	$80.69	1,605,900
Dec 12, 2011 – Dec 16, 2011	$79.76	$80.84	$72.93	$73.66	3,717,000
Dec 19, 2011 – Dec 23, 2011	$74.07	$75.36	$72.33	$74.83	1,382,500
Dec 26, 2011 – Dec 30, 2011	$74.67	$75.66	$73.52	$73.88	742,600
Jan 2, 2012 – Jan 6, 2012	$75.50	$75.95	$72.76	$73.46	1,328,500
Jan 9, 2012 – Jan 13, 2012	$73.47	$75.47	$72.61	$73.86	1,609,600
Jan 16, 2012 – Jan 20, 2012	$74.67	$78.25	$73.98	$77.90	1,376,400
Jan 23, 2012 – Jan 27, 2012	$77.70	$78.96	$75.16	$77.32	1,476,500
Jan 30, 2012 – Feb 3, 2012	$76.66	$77.65	$74.47	$77.06	1,895,000
Feb 6, 2012 – Feb 10, 2012	$76.15	$78.88	$75.57	$77.43	2,237,400
Feb 13, 2012 – Feb 17, 2012	$78.06	$78.65	$75.13	$75.72	2,062,200
Feb 20, 2012 – Feb 24, 2012	$75.97	$77.07	$74.82	$75.33	1,577,500
Feb 27, 2012 – Mar 2, 2012	$75.05	$75.95	$72.95	$73.24	2,219,100
Mar 5, 2012 – Mar 9, 2012	$73.25	$76.73	$72.49	$76.53	2,438,700
Mar 12, 2012 – Mar 16, 2012	$76.45	$84.89	$76.36	$84.51	4,136,500
Mar 19, 2012 – Mar 23, 2012	$84.35	$84.70	$82.51	$83.73	1,533,800
Mar 26, 2012 – Mar 30, 2012	$84.43	$85.19	$82.74	$84.09	1,603,700
Apr 2, 2012 – Apr 5, 2012	$84.03	$85.69	$83.44	$84.49	1,274,400
Apr 9, 2012 – Apr 13, 2012	$82.89	$84.37	$81.71	$83.87	1,410,000
Apr 16, 2012 – Apr 20, 2012	$84.19	$88.44	$83.10	$88.04	2,062,100
Apr 23, 2012 – Apr 27, 2012	$85.96	$89.15	$85.54	$88.82	1,523,800
Apr 30, 2012 – May 4, 2012	$88.91	$89.59	$87.08	$87.90	1,697,600
May 7, 2012 – May 11, 2012	$87.91	$92.60	$86.98	$92.14	2,255,700
May 14, 2012 – May 18, 2012	$91.05	$91.51	$87.70	$87.78	2,209,400
May 21, 2012 – May 25, 2012	$88.09	$91.75	$86.94	$91.70	2,107,500
May 28, 2012 – Jun 1, 2012	$92.28	$92.98	$86.27	$86.39	1,442,400
Jun 4, 2012 – Jun 8, 2012	$86.65	$91.96	$85.67	$90.26	1,960,400
Jun 11, 2012 – Jun 15, 2012	$91.18	$91.46	$77.70	$79.85	6,056,200
Jun 18, 2012 – Jun 22, 2012	$79.56	$81.25	$77.83	$79.03	2,026,500
Jun 25, 2012 – Jun 29, 2012	$78.02	$79.14	$75.47	$79.14	1,819,600
Jul 2, 2012 – Jul 6, 2012	$79.37	$80.55	$77.81	$78.79	1,636,000
Jul 9, 2012 – Jul 13, 2012	$78.56	$79.39	$75.41	$77.66	1,971,500
Jul 16, 2012 – Jul 20, 2012	$77.74	$81.02	$76.97	$79.66	1,796,700
Jul 23, 2012 – Jul 27, 2012	$79.12	$80.23	$76.64	$79.74	1,744,600
Jul 30, 2012 – Aug 3, 2012	$79.82	$79.92	$76.76	$78.93	1,339,300
Aug 6, 2012 – Aug 10, 2012	$79.17	$81.73	$78.51	$79.18	1,108,000
Aug 13, 2012 – Aug 17, 2012	$79.23	$80.52	$78.49	$79.93	1,245,300
Aug 20, 2012 – Aug 24, 2012	$79.83	$82.03	$79.39	$80.20	1,190,400
Aug 27, 2012 – Aug 31, 2012	$80.18	$80.52	$77.74	$78.83	1,215,000
Sep 3, 2012 – Sep 7, 2012	$78.77	$81.31	$78.26	$81.31	1,295,300
Sep 10, 2012 – Sep 14, 2012	$81.44	$89.54	$81.06	$88.65	2,041,300
Sep 17, 2012 – Sep 21, 2012	$88.28	$88.58	$85.43	$85.90	2,513,000
Sep 24, 2012 – Sep 28, 2012	$85.91	$89.48	$81.16	$82.38	3,933,300
Oct 1, 2012 – Oct 5, 2012	$82.38	$82.58	$79.56	$81.21	2,487,000
Oct 8, 2012 – Oct 12, 2012	$80.92	$81.90	$79.46	$79.69	1,436,500
Oct 15, 2012 – Oct 19, 2012	$80.00	$80.62	$77.49	$77.80	1,502,000
Oct 22, 2012 – Oct 26, 2012	$78.05	$79.29	$76.77	$77.62	1,593,500
Oct 29, 2012 – Nov 2, 2012	$77.87	$79.45	$76.75	$77.51	1,173,000
Nov 5, 2012 – Nov 9, 2012	$77.56	$78.16	$75.89	$76.75	1,238,300
Nov 12, 2012 – Nov 16, 2012	$76.77	$78.53	$74.40	$77.46	2,134,800
Nov 19, 2012 – Nov 23, 2012	$77.70	$78.59	$76.88	$78.08	705,200
Nov 26, 2012 – Nov 30, 2012	$77.54	$80.34	$77.54	$79.20	1,311,800
Dec 3, 2012 – Dec 7, 2012	$79.73	$80.81	$78.09	$79.93	1,046,300
Dec 10, 2012 – Dec 14, 2012	$80.17	$82.72	$79.52	$80.58	1,628,700
Dec 17, 2012 – Dec 21, 2012	$80.94	$82.63	$75.46	$75.97	5,190,700
Dec 24, 2012 – Dec 28, 2012	$75.77	$76.51	$74.50	$75.16	1,499,500
Dec 31, 2012 – Jan 4, 2013	$74.95	$77.33	$74.47	$76.51	2,637,800
Jan 7, 2013 – Jan 11, 2013	$76.21	$76.81	$75.49	$76.18	2,895,900
Jan 14, 2013 – Jan 18, 2013	$76.17	$78.55	$75.58	$78.34	2,241,800
Jan 21, 2013 – Jan 25, 2013	$78.35	$80.72	$77.51	$80.15	1,801,700
Jan 28, 2013 – Feb 1, 2013	$80.16	$80.72	$79.26	$80.23	1,944,800
Feb 4, 2013 – Feb 8, 2013	$80.20	$80.67	$79.31	$80.23	1,854,200
Feb 11, 2013 – Feb 15, 2013	$80.09	$81.01	$78.86	$80.83	1,404,300
Feb 18, 2013 – Feb 22, 2013	$80.97	$83.92	$80.41	$83.88	1,754,900
Feb 25, 2013 – Mar 1, 2013	$84.20	$84.96	$82.81	$83.64	1,346,500
Mar 4, 2013 – Mar 8, 2013	$83.37	$86.46	$82.30	$85.45	1,395,500
Mar 11, 2013 – Mar 15, 2013	$85.52	$86.90	$85.09	$85.38	1,540,900
Mar 18, 2013 – Mar 22, 2013	$85.23	$85.90	$77.24	$78.09	4,437,800
Mar 25, 2013 – Mar 28, 2013	$78.13	$80.28	$77.80	$79.63	2,100,600
Apr 1, 2013 – Apr 5, 2013	$79.97	$80.26	$76.25	$77.46	2,253,100
Apr 8, 2013 – Apr 12, 2013	$77.62	$80.29	$77.20	$79.31	1,858,600
Apr 15, 2013 – Apr 19, 2013	$78.81	$79.36	$76.47	$77.56	1,937,200
Apr 22, 2013 – Apr 26, 2013	$77.83	$79.87	$76.87	$79.25	1,445,800
Apr 29, 2013 – May 3, 2013	$79.24	$81.69	$78.99	$81.03	1,830,800
May 6, 2013 – May 10, 2013	$80.95	$81.66	$80.20	$81.46	1,330,900
May 13, 2013 – May 17, 2013	$81.18	$84.64	$81.18	$83.96	1,637,400
May 20, 2013 – May 24, 2013	$83.99	$88.05	$83.22	$86.27	2,078,900
May 27, 2013 – May 31, 2013	$86.97	$87.43	$83.31	$84.74	1,337,200
Jun 3, 2013 – Jun 7, 2013	$84.72	$87.00	$84.43	$86.95	1,070,100
Jun 10, 2013 – Jun 14, 2013	$87.16	$88.13	$85.90	$87.06	1,800,100
Jun 17, 2013 – Jun 21, 2013	$87.37	$90.48	$83.60	$85.87	5,368,600
Jun 24, 2013 – Jun 28, 2013	$85.45	$88.52	$84.92	$87.97	2,954,100
Jul 1, 2013 – Jul 5, 2013	$88.43	$90.60	$87.93	$89.42	1,142,700
Jul 8, 2013 – Jul 12, 2013	$89.83	$93.47	$89.83	$92.74	2,248,600
Jul 15, 2013 – Jul 19, 2013	$92.98	$94.71	$91.16	$94.40	2,185,900
Jul 22, 2013 – Jul 26, 2013	$94.31	$95.57	$93.76	$94.03	1,342,300
Jul 29, 2013 – Aug 2, 2013	$93.56	$97.00	$92.85	$96.25	1,882,200
Aug 5, 2013 – Aug 9, 2013	$95.95	$96.21	$94.07	$95.40	1,114,700
Aug 12, 2013 – Aug 16, 2013	$94.77	$96.19	$91.09	$91.78	1,210,200
Aug 19, 2013 – Aug 23, 2013	$91.87	$92.69	$90.73	$91.61	760,800
Aug 26, 2013 – Aug 30, 2013	$91.49	$93.05	$88.27	$88.62	1,181,600
Sep 2, 2013 – Sep 6, 2013	$87.92	$92.75	$87.51	$91.38	1,503,200
Sep 9, 2013 – Sep 13, 2013	$91.39	$97.42	$91.39	$96.54	1,901,000
Sep 16, 2013 – Sep 20, 2013	$97.41	$97.89	$93.13	$95.21	3,191,800
Sep 23, 2013 – Sep 27, 2013	$95.13	$96.05	$93.22	$94.97	1,251,900
Sep 30, 2013 – Oct 4, 2013	$93.98	$98.10	$93.51	$97.96	1,678,500
Oct 7, 2013 – Oct 11, 2013	$96.59	$97.59	$92.83	$94.99	2,082,800
Oct 14, 2013 – Oct 18, 2013	$94.21	$95.27	$92.80	$94.93	1,933,100
Oct 21, 2013 – Oct 25, 2013	$95.12	$95.24	$93.20	$94.41	1,449,200
Oct 28, 2013 – Nov 1, 2013	$94.20	$95.59	$93.26	$94.07	1,806,900
Nov 4, 2013 – Nov 8, 2013	$94.11	$95.82	$93.60	$95.40	989,300
Nov 11, 2013 – Nov 15, 2013	$95.32	$99.16	$94.61	$97.68	1,212,900
Nov 18, 2013 – Nov 22, 2013	$97.86	$99.90	$96.89	$99.08	891,700
Nov 25, 2013 – Nov 29, 2013	$99.39	$99.91	$98.13	$98.14	742,700
Dec 2, 2013 – Dec 6, 2013	$98.26	$99.80	$97.40	$98.96	718,700
Dec 9, 2013 – Dec 13, 2013	$99.24	$102.27	$96.82	$101.13	1,438,400
Dec 16, 2013 – Dec 20, 2013	$103.15	$103.42	$93.38	$95.06	3,113,800
Dec 23, 2013 – Dec 27, 2013	$95.23	$95.46	$93.83	$94.49	1,546,500
Dec 30, 2013 – Jan 3, 2014	$94.41	$95.26	$93.22	$94.21	1,693,500
Jan 6, 2014 – Jan 10, 2014	$94.67	$95.16	$91.95	$92.77	2,413,200
Jan 13, 2014 – Jan 17, 2014	$92.88	$94.08	$92.27	$92.84	1,794,300
Jan 20, 2014 – Jan 24, 2014	$93.54	$95.18	$91.98	$92.15	1,741,200
Jan 27, 2014 – Jan 31, 2014	$92.41	$92.94	$89.70	$91.86	2,218,200
Feb 3, 2014 – Feb 7, 2014	$91.62	$91.81	$88.08	$89.66	1,826,600
Feb 10, 2014 – Feb 14, 2014	$89.39	$90.91	$88.46	$89.67	2,128,200
Feb 17, 2014 – Feb 21, 2014	$89.96	$91.86	$88.91	$90.99	1,298,500
Feb 24, 2014 – Feb 28, 2014	$91.06	$92.43	$90.02	$91.75	1,340,300
Mar 3, 2014 – Mar 7, 2014	$90.83	$92.84	$89.72	$91.43	1,315,800
Mar 10, 2014 – Mar 14, 2014	$91.45	$93.11	$89.87	$90.33	1,812,400
Mar 17, 2014 – Mar 21, 2014	$91.03	$100.06	$90.85	$93.17	4,251,900
Mar 24, 2014 – Mar 28, 2014	$93.27	$95.68	$91.36	$92.53	2,486,700
Mar 31, 2014 – Apr 4, 2014	$93.04	$94.45	$92.09	$92.21	1,349,900
Apr 7, 2014 – Apr 11, 2014	$91.96	$93.09	$89.16	$89.31	1,222,800
Apr 14, 2014 – Apr 17, 2014	$90.02	$92.82	$89.19	$92.17	1,659,300
Apr 21, 2014 – Apr 25, 2014	$92.58	$92.75	$90.63	$91.48	1,132,400
Apr 28, 2014 – May 2, 2014	$91.94	$92.99	$90.07	$91.72	1,357,200
May 5, 2014 – May 9, 2014	$91.50	$92.78	$90.42	$91.60	1,311,400
May 12, 2014 – May 16, 2014	$92.23	$93.58	$90.35	$91.82	1,063,400
May 19, 2014 – May 23, 2014	$91.85	$95.37	$91.48	$95.22	1,127,900
May 26, 2014 – May 30, 2014	$95.70	$95.70	$93.35	$93.70	858,400
Jun 2, 2014 – Jun 6, 2014	$93.72	$96.30	$93.60	$96.26	821,800
Jun 9, 2014 – Jun 13, 2014	$96.26	$99.80	$96.11	$98.62	1,250,300
Jun 16, 2014 – Jun 20, 2014	$98.39	$103.47	$98.01	$101.80	3,643,300
Jun 23, 2014 – Jun 27, 2014	$101.80	$105.16	$101.41	$104.84	2,602,000
Jun 30, 2014 – Jul 3, 2014	$104.58	$106.58	$103.72	$106.23	1,498,000
Jul 7, 2014 – Jul 11, 2014	$105.78	$106.64	$103.92	$104.95	1,666,200
Jul 14, 2014 – Jul 18, 2014	$105.74	$106.30	$103.84	$105.40	1,590,500
Jul 21, 2014 – Jul 25, 2014	$104.89	$107.76	$104.47	$107.00	1,362,200
Jul 28, 2014 – Aug 1, 2014	$107.10	$107.34	$103.83	$105.58	1,263,400
Aug 4, 2014 – Aug 8, 2014	$105.66	$107.50	$105.33	$106.57	1,444,800
Aug 11, 2014 – Aug 15, 2014	$107.03	$109.52	$106.27	$108.46	1,348,100
Aug 18, 2014 – Aug 22, 2014	$109.04	$111.92	$108.85	$111.07	1,183,100
Aug 25, 2014 – Aug 29, 2014	$111.59	$113.41	$110.98	$111.76	991,400
Sep 1, 2014 – Sep 5, 2014	$111.83	$113.40	$111.52	$112.89	900,300
Sep 8, 2014 – Sep 12, 2014	$112.55	$113.82	$111.11	$112.18	1,111,900
Sep 15, 2014 – Sep 19, 2014	$112.24	$112.25	$107.16	$108.86	2,474,400
Sep 22, 2014 – Sep 26, 2014	$108.89	$109.60	$105.54	$106.53	1,056,000
Sep 29, 2014 – Oct 3, 2014	$105.42	$108.71	$104.86	$108.45	1,457,900
Oct 6, 2014 – Oct 10, 2014	$108.70	$108.89	$102.01	$102.06	1,096,600
Oct 13, 2014 – Oct 17, 2014	$100.27	$107.48	$97.17	$107.01	2,219,800
Oct 20, 2014 – Oct 24, 2014	$106.89	$112.50	$106.18	$111.32	1,432,000
Oct 27, 2014 – Oct 31, 2014	$111.10	$115.90	$110.92	$115.31	1,367,200
Nov 3, 2014 – Nov 7, 2014	$115.06	$118.28	$114.70	$117.96	968,700
Nov 10, 2014 – Nov 14, 2014	$117.89	$121.29	$117.63	$119.69	920,900
Nov 17, 2014 – Nov 21, 2014	$119.68	$121.18	$118.55	$120.45	851,000
Nov 24, 2014 – Nov 28, 2014	$120.55	$121.63	$119.86	$120.58	616,800
Dec 1, 2014 – Dec 5, 2014	$120.43	$121.92	$119.75	$120.82	1,407,600
Dec 8, 2014 – Dec 12, 2014	$120.68	$121.71	$118.26	$118.45	1,200,700
Dec 15, 2014 – Dec 19, 2014	$118.82	$126.04	$117.90	$125.10	2,067,100
Dec 22, 2014 – Dec 26, 2014	$125.52	$127.85	$125.28	$127.20	692,600
Dec 29, 2014 – Jan 2, 2015	$126.76	$127.85	$122.36	$123.68	959,100
Jan 5, 2015 – Jan 9, 2015	$123.05	$123.90	$120.35	$122.61	1,147,100
Jan 12, 2015 – Jan 16, 2015	$123.20	$125.24	$121.34	$123.37	1,204,600
Jan 19, 2015 – Jan 23, 2015	$123.87	$127.73	$121.26	$126.97	1,035,900
Jan 26, 2015 – Jan 30, 2015	$127.21	$129.40	$125.69	$126.32	1,443,400
Feb 2, 2015 – Feb 6, 2015	$127.27	$131.16	$124.25	$130.19	1,278,100
Feb 9, 2015 – Feb 13, 2015	$129.71	$136.61	$129.02	$136.41	1,056,000
Feb 16, 2015 – Feb 20, 2015	$136.92	$139.24	$134.61	$139.04	787,600
Feb 23, 2015 – Feb 27, 2015	$139.08	$139.38	$136.46	$137.18	1,210,100
Mar 2, 2015 – Mar 6, 2015	$137.28	$138.30	$133.91	$134.14	1,656,900
Mar 9, 2015 – Mar 13, 2015	$134.19	$135.34	$132.01	$133.86	2,322,300
Mar 16, 2015 – Mar 20, 2015	$133.89	$140.71	$133.86	$137.26	2,137,200
Mar 23, 2015 – Mar 27, 2015	$137.26	$139.42	$136.18	$139.17	2,202,500
Mar 30, 2015 – Apr 2, 2015	$139.46	$142.69	$138.18	$141.10	1,785,700
Apr 6, 2015 – Apr 10, 2015	$140.25	$142.79	$139.26	$139.83	2,177,000
Apr 13, 2015 – Apr 17, 2015	$139.63	$140.95	$137.19	$137.80	1,768,600
Apr 20, 2015 – Apr 24, 2015	$138.43	$141.43	$138.43	$140.87	1,096,100
Apr 27, 2015 – May 1, 2015	$141.09	$141.57	$138.36	$140.35	1,202,400
May 4, 2015 – May 8, 2015	$140.86	$142.60	$139.33	$142.05	1,039,100
May 11, 2015 – May 15, 2015	$141.87	$146.43	$140.78	$145.74	1,066,200
May 18, 2015 – May 22, 2015	$145.40	$148.71	$145.05	$146.92	1,125,700
May 25, 2015 – May 29, 2015	$146.04	$148.15	$144.89	$146.06	1,041,300
Jun 1, 2015 – Jun 5, 2015	$146.20	$149.18	$144.42	$145.58	1,432,600
Jun 8, 2015 – Jun 12, 2015	$145.58	$147.72	$143.34	$146.56	1,239,300
Jun 15, 2015 – Jun 19, 2015	$145.53	$148.54	$142.16	$145.27	3,074,900
Jun 22, 2015 – Jun 26, 2015	$145.85	$147.16	$143.95	$146.01	1,475,000
Jun 29, 2015 – Jul 2, 2015	$144.61	$146.18	$143.35	$144.63	1,325,300
Jul 6, 2015 – Jul 10, 2015	$143.44	$145.02	$140.80	$143.71	1,855,500
Jul 13, 2015 – Jul 17, 2015	$144.56	$147.54	$143.56	$146.04	1,271,600
Jul 20, 2015 – Jul 24, 2015	$146.27	$148.05	$144.53	$145.35	1,083,500
Jul 27, 2015 – Jul 31, 2015	$144.34	$147.46	$142.19	$146.49	906,000
Aug 3, 2015 – Aug 7, 2015	$146.55	$152.16	$145.27	$150.17	1,165,700
Aug 10, 2015 – Aug 14, 2015	$150.87	$152.35	$146.69	$151.34	1,045,800
Aug 17, 2015 – Aug 21, 2015	$150.73	$153.89	$142.72	$143.23	1,148,500
Aug 24, 2015 – Aug 28, 2015	$135.91	$145.78	$123.80	$142.10	2,087,800
Aug 31, 2015 – Sep 4, 2015	$141.64	$141.85	$135.68	$138.10	1,149,500
Sep 7, 2015 – Sep 11, 2015	$140.49	$146.05	$139.98	$145.91	937,700
Sep 14, 2015 – Sep 18, 2015	$145.99	$148.69	$145.35	$145.71	1,430,700
Sep 21, 2015 – Sep 25, 2015	$146.24	$148.24	$140.69	$141.75	1,979,900
Sep 28, 2015 – Oct 2, 2015	$140.69	$143.20	$137.48	$143.11	1,517,400
Oct 5, 2015 – Oct 9, 2015	$144.16	$145.27	$141.34	$145.07	1,236,200
Oct 12, 2015 – Oct 16, 2015	$145.00	$147.11	$142.96	$146.64	942,900
Oct 19, 2015 – Oct 23, 2015	$146.41	$157.21	$145.49	$156.08	1,697,900
Oct 26, 2015 – Oct 30, 2015	$156.12	$157.08	$153.13	$155.29	1,692,800
Nov 2, 2015 – Nov 6, 2015	$154.94	$156.07	$152.78	$153.77	1,437,300
Nov 9, 2015 – Nov 13, 2015	$153.52	$155.81	$147.66	$148.05	1,789,300
Nov 16, 2015 – Nov 20, 2015	$147.67	$152.90	$147.41	$150.88	1,813,600
Nov 23, 2015 – Nov 27, 2015	$150.51	$152.03	$148.24	$151.90	773,700
Nov 30, 2015 – Dec 4, 2015	$152.31	$154.49	$149.22	$153.84	1,345,000
Dec 7, 2015 – Dec 11, 2015	$153.91	$154.24	$148.72	$149.49	1,393,000
Dec 14, 2015 – Dec 18, 2015	$149.43	$150.77	$138.67	$138.92	2,961,000
Dec 21, 2015 – Dec 24, 2015	$138.85	$142.78	$136.42	$142.44	1,033,900
Dec 28, 2015 – Dec 31, 2015	$141.84	$147.81	$141.70	$144.53	1,090,100
Jan 4, 2016 – Jan 8, 2016	$142.84	$142.84	$133.51	$133.64	1,775,100
Jan 11, 2016 – Jan 15, 2016	$134.21	$135.31	$127.61	$130.53	1,969,300
Jan 18, 2016 – Jan 22, 2016	$133.47	$133.47	$123.59	$129.69	1,667,700
Jan 25, 2016 – Jan 29, 2016	$129.30	$134.25	$128.16	$133.98	1,818,900
Feb 1, 2016 – Feb 5, 2016	$133.57	$134.01	$125.96	$126.68	1,298,000
Feb 8, 2016 – Feb 12, 2016	$125.35	$126.65	$120.87	$124.85	1,662,000
Feb 15, 2016 – Feb 19, 2016	$126.42	$132.21	$126.35	$131.94	1,153,000
Feb 22, 2016 – Feb 26, 2016	$133.30	$135.59	$130.67	$134.48	1,184,700
Feb 29, 2016 – Mar 4, 2016	$134.36	$138.84	$133.87	$138.42	1,398,900
Mar 7, 2016 – Mar 11, 2016	$138.04	$142.13	$133.26	$137.81	2,013,600
Mar 14, 2016 – Mar 18, 2016	$136.97	$139.02	$127.58	$133.84	2,372,100
Mar 21, 2016 – Mar 24, 2016	$133.40	$135.50	$130.51	$133.00	1,091,900
Mar 28, 2016 – Apr 1, 2016	$133.81	$136.30	$132.84	$136.20	1,447,100
Apr 4, 2016 – Apr 8, 2016	$136.40	$136.40	$131.17	$132.38	1,275,600
Apr 11, 2016 – Apr 15, 2016	$133.27	$137.57	$129.72	$137.23	1,525,800
Apr 18, 2016 – Apr 22, 2016	$135.87	$141.31	$135.19	$138.24	1,501,000
Apr 25, 2016 – Apr 29, 2016	$137.35	$137.76	$133.09	$134.42	1,237,000
May 2, 2016 – May 6, 2016	$134.82	$135.98	$131.41	$134.26	1,025,200
May 9, 2016 – May 13, 2016	$134.93	$136.86	$133.26	$134.11	1,154,300
May 16, 2016 – May 20, 2016	$134.44	$138.75	$132.41	$138.55	1,216,500
May 23, 2016 – May 27, 2016	$138.55	$142.97	$138.21	$142.74	1,063,200
May 30, 2016 – Jun 3, 2016	$143.22	$143.46	$140.77	$142.17	841,000
Jun 6, 2016 – Jun 10, 2016	$142.20	$143.70	$141.60	$142.32	851,700
Jun 13, 2016 – Jun 17, 2016	$141.74	$142.80	$139.20	$139.37	1,309,800
Jun 20, 2016 – Jun 24, 2016	$141.49	$145.64	$138.53	$138.91	1,507,500
Jun 27, 2016 – Jul 1, 2016	$136.96	$145.55	$133.63	$144.18	2,714,400
Jul 4, 2016 – Jul 8, 2016	$145.00	$145.72	$141.90	$144.03	2,063,700
Jul 11, 2016 – Jul 15, 2016	$144.39	$150.36	$143.45	$149.71	1,733,000
Jul 18, 2016 – Jul 22, 2016	$149.54	$152.42	$148.24	$151.86	1,201,000
Jul 25, 2016 – Jul 29, 2016	$151.83	$155.44	$151.52	$153.82	1,678,600
Aug 1, 2016 – Aug 5, 2016	$153.93	$156.49	$151.83	$155.83	1,295,200
Aug 8, 2016 – Aug 12, 2016	$155.51	$156.14	$152.92	$154.56	1,281,200
Aug 15, 2016 – Aug 19, 2016	$155.39	$156.75	$153.90	$156.74	1,069,000
Aug 22, 2016 – Aug 26, 2016	$156.52	$160.37	$155.82	$158.92	1,070,000
Aug 29, 2016 – Sep 2, 2016	$159.37	$163.31	$158.93	$162.83	1,187,800
Sep 5, 2016 – Sep 9, 2016	$163.50	$164.31	$158.08	$158.26	906,900
Sep 12, 2016 – Sep 16, 2016	$157.58	$160.22	$156.28	$158.39	1,746,100
Sep 19, 2016 – Sep 23, 2016	$159.44	$161.67	$156.98	$160.18	1,504,900
Sep 26, 2016 – Sep 30, 2016	$159.38	$159.73	$142.89	$145.41	5,050,600
Oct 3, 2016 – Oct 7, 2016	$145.30	$145.36	$140.75	$141.18	1,981,900
Oct 10, 2016 – Oct 14, 2016	$141.18	$142.65	$138.59	$139.22	1,796,800
Oct 17, 2016 – Oct 21, 2016	$139.04	$140.58	$136.66	$138.97	1,441,300
Oct 24, 2016 – Oct 28, 2016	$140.69	$140.69	$136.56	$139.45	1,592,200
Oct 31, 2016 – Nov 4, 2016	$139.80	$140.38	$135.41	$137.00	1,974,700
Nov 7, 2016 – Nov 11, 2016	$139.32	$145.92	$138.00	$145.46	1,939,200
Nov 14, 2016 – Nov 18, 2016	$146.14	$146.85	$141.43	$146.27	1,735,700
Nov 21, 2016 – Nov 25, 2016	$147.11	$147.63	$143.71	$144.34	1,214,600
Nov 28, 2016 – Dec 2, 2016	$144.12	$145.95	$142.54	$143.06	1,613,500
Dec 5, 2016 – Dec 9, 2016	$143.94	$150.78	$143.56	$150.61	1,155,000
Dec 12, 2016 – Dec 16, 2016	$149.82	$151.37	$147.25	$148.78	1,906,600
Dec 19, 2016 – Dec 23, 2016	$148.67	$149.63	$141.78	$146.86	2,514,200
Dec 26, 2016 – Dec 30, 2016	$146.92	$149.16	$144.69	$147.06	1,213,600
Jan 2, 2017 – Jan 6, 2017	$148.53	$154.51	$147.61	$153.64	1,466,400
Jan 9, 2017 – Jan 13, 2017	$153.35	$154.14	$149.69	$153.19	1,361,100
Jan 16, 2017 – Jan 20, 2017	$152.03	$154.63	$151.08	$153.46	842,600
Jan 23, 2017 – Jan 27, 2017	$153.45	$157.32	$152.75	$156.10	902,700
Jan 30, 2017 – Feb 3, 2017	$155.47	$158.61	$152.97	$158.51	932,600
Feb 6, 2017 – Feb 10, 2017	$157.61	$160.35	$156.00	$160.12	1,058,000
Feb 13, 2017 – Feb 17, 2017	$160.43	$163.86	$159.44	$163.47	839,900
Feb 20, 2017 – Feb 24, 2017	$164.17	$165.25	$161.21	$164.48	677,300
Feb 27, 2017 – Mar 3, 2017	$164.38	$164.70	$160.08	$160.92	1,097,600
Mar 6, 2017 – Mar 10, 2017	$160.10	$161.52	$158.90	$160.23	1,103,500
Mar 13, 2017 – Mar 17, 2017	$160.25	$163.27	$158.83	$162.36	1,143,300
Mar 20, 2017 – Mar 24, 2017	$162.70	$164.73	$157.48	$159.47	1,164,200
Mar 27, 2017 – Mar 31, 2017	$158.28	$159.48	$146.07	$148.80	3,032,400
Apr 3, 2017 – Apr 7, 2017	$149.49	$150.69	$142.33	$144.29	2,254,800
Apr 10, 2017 – Apr 13, 2017	$144.31	$145.26	$142.23	$142.49	1,082,000
Apr 17, 2017 – Apr 21, 2017	$142.78	$147.98	$141.59	$146.32	1,498,300
Apr 24, 2017 – Apr 28, 2017	$148.52	$148.73	$145.86	$147.31	1,127,100
May 1, 2017 – May 5, 2017	$148.22	$148.87	$146.34	$148.04	1,030,700
May 8, 2017 – May 12, 2017	$147.84	$147.94	$144.05	$144.64	1,073,300
May 15, 2017 – May 19, 2017	$144.50	$146.39	$142.84	$145.49	1,352,600
May 22, 2017 – May 26, 2017	$145.76	$147.10	$144.81	$146.64	929,900
May 29, 2017 – Jun 2, 2017	$146.65	$151.60	$146.31	$149.74	1,246,100
Jun 5, 2017 – Jun 9, 2017	$149.51	$150.67	$147.22	$148.40	1,041,600
Jun 12, 2017 – Jun 16, 2017	$148.39	$153.90	$148.00	$153.87	1,190,100
Jun 19, 2017 – Jun 23, 2017	$154.16	$155.60	$148.49	$151.00	1,583,400
Jun 26, 2017 – Jun 30, 2017	$151.01	$155.93	$145.62	$150.47	4,574,800
Jul 3, 2017 – Jul 7, 2017	$151.90	$151.95	$145.05	$146.72	1,181,400
Jul 10, 2017 – Jul 14, 2017	$146.06	$149.31	$145.88	$147.93	1,431,700
Jul 17, 2017 – Jul 21, 2017	$147.98	$150.45	$145.42	$150.39	1,170,000
Jul 24, 2017 – Jul 28, 2017	$150.59	$151.84	$147.64	$149.39	1,308,800
Jul 31, 2017 – Aug 4, 2017	$149.74	$152.45	$147.50	$148.30	1,235,600
Aug 7, 2017 – Aug 11, 2017	$148.36	$149.25	$142.62	$143.77	1,333,400
Aug 14, 2017 – Aug 18, 2017	$144.92	$148.98	$143.96	$143.98	906,200
Aug 21, 2017 – Aug 25, 2017	$143.91	$145.68	$142.95	$144.21	1,140,400
Aug 28, 2017 – Sep 1, 2017	$143.99	$144.19	$140.93	$143.66	1,107,200
Sep 4, 2017 – Sep 8, 2017	$143.28	$145.78	$141.64	$144.60	996,300
Sep 11, 2017 – Sep 15, 2017	$145.38	$147.12	$143.57	$147.07	1,265,200
Sep 18, 2017 – Sep 22, 2017	$147.21	$153.60	$146.11	$153.21	1,674,300
Sep 25, 2017 – Sep 29, 2017	$153.52	$167.38	$150.83	$163.66	4,277,700
Oct 2, 2017 – Oct 6, 2017	$164.42	$166.88	$163.13	$163.28	1,588,400
Oct 9, 2017 – Oct 13, 2017	$163.46	$163.78	$159.64	$161.21	1,980,200
Oct 16, 2017 – Oct 20, 2017	$161.28	$169.35	$159.80	$168.80	2,263,800
Oct 23, 2017 – Oct 27, 2017	$168.77	$173.56	$167.45	$171.83	1,478,900
Oct 30, 2017 – Nov 3, 2017	$171.15	$174.02	$167.89	$173.22	2,913,600
Nov 6, 2017 – Nov 10, 2017	$172.94	$178.62	$171.91	$178.29	1,704,400
Nov 13, 2017 – Nov 17, 2017	$177.55	$178.74	$174.93	$178.18	1,174,200
Nov 20, 2017 – Nov 24, 2017	$178.02	$180.85	$177.82	$180.56	556,900
Nov 27, 2017 – Dec 1, 2017	$180.70	$184.29	$177.97	$183.57	1,458,500
Dec 4, 2017 – Dec 8, 2017	$184.75	$186.49	$181.35	$184.13	3,135,700
Dec 11, 2017 – Dec 15, 2017	$183.96	$188.32	$183.19	$186.69	1,973,200
Dec 18, 2017 – Dec 22, 2017	$187.25	$188.85	$167.57	$175.06	4,797,700
Dec 25, 2017 – Dec 29, 2017	$175.24	$177.24	$172.73	$175.65	959,500
Jan 1, 2018 – Jan 5, 2018	$176.07	$180.09	$173.17	$179.45	1,265,700
Jan 8, 2018 – Jan 12, 2018	$178.88	$181.65	$175.73	$180.20	1,664,700
Jan 15, 2018 – Jan 19, 2018	$180.88	$183.88	$179.54	$183.20	1,222,200
Jan 22, 2018 – Jan 26, 2018	$182.82	$190.47	$179.25	$190.17	1,949,000
Jan 29, 2018 – Feb 2, 2018	$189.25	$189.39	$181.15	$181.64	1,693,200
Feb 5, 2018 – Feb 9, 2018	$179.65	$182.27	$168.61	$172.95	1,752,700
Feb 12, 2018 – Feb 16, 2018	$174.05	$185.12	$173.90	$184.23	1,397,600
Feb 19, 2018 – Feb 23, 2018	$183.12	$187.07	$182.00	$187.01	691,900
Feb 26, 2018 – Mar 2, 2018	$187.38	$190.05	$183.60	$188.76	1,060,600
Mar 5, 2018 – Mar 9, 2018	$187.77	$195.25	$185.88	$195.18	1,215,100
Mar 12, 2018 – Mar 16, 2018	$194.94	$197.01	$191.37	$196.07	1,118,600
Mar 19, 2018 – Mar 23, 2018	$195.20	$198.61	$186.09	$186.26	1,660,400
Mar 26, 2018 – Mar 29, 2018	$188.40	$193.41	$180.27	$182.21	2,498,400
Apr 2, 2018 – Apr 6, 2018	$181.67	$182.47	$175.55	$176.94	1,783,000
Apr 9, 2018 – Apr 13, 2018	$178.29	$183.16	$177.74	$180.44	1,626,900
Apr 16, 2018 – Apr 20, 2018	$181.47	$182.46	$175.31	$175.96	1,952,600
Apr 23, 2018 – Apr 27, 2018	$176.31	$179.55	$174.46	$174.87	1,674,600
Apr 30, 2018 – May 4, 2018	$175.01	$176.47	$168.56	$173.34	1,918,100
May 7, 2018 – May 11, 2018	$173.73	$181.95	$173.73	$180.57	1,287,700
May 14, 2018 – May 18, 2018	$180.90	$182.09	$177.84	$180.58	1,136,200
May 21, 2018 – May 25, 2018	$181.46	$185.70	$181.46	$184.21	1,104,100
May 28, 2018 – Jun 1, 2018	$182.72	$187.60	$181.06	$186.93	953,900
Jun 4, 2018 – Jun 8, 2018	$187.50	$191.22	$186.37	$191.04	1,155,000
Jun 11, 2018 – Jun 15, 2018	$190.92	$196.43	$190.84	$195.43	1,407,300
Jun 18, 2018 – Jun 22, 2018	$194.71	$198.58	$193.31	$193.37	1,137,300
Jun 25, 2018 – Jun 29, 2018	$193.36	$193.36	$179.38	$181.59	2,757,200
Jul 2, 2018 – Jul 6, 2018	$180.72	$186.81	$180.72	$184.82	959,400
Jul 9, 2018 – Jul 13, 2018	$186.16	$191.65	$184.57	$185.35	1,425,200
Jul 16, 2018 – Jul 20, 2018	$185.85	$189.19	$184.23	$188.38	1,375,000
Jul 23, 2018 – Jul 27, 2018	$188.52	$191.39	$184.32	$186.33	1,067,700
Jul 30, 2018 – Aug 3, 2018	$186.75	$186.75	$182.82	$185.90	1,357,300
Aug 6, 2018 – Aug 10, 2018	$186.17	$199.77	$186.17	$194.78	1,732,700
Aug 13, 2018 – Aug 17, 2018	$194.83	$202.34	$194.83	$202.15	1,011,900
Aug 20, 2018 – Aug 24, 2018	$202.73	$206.61	$202.43	$205.61	777,200
Aug 27, 2018 – Aug 31, 2018	$206.98	$211.41	$204.99	$210.86	936,200
Sep 3, 2018 – Sep 7, 2018	$210.84	$216.06	$208.33	$214.41	1,066,300
Sep 10, 2018 – Sep 14, 2018	$215.48	$218.12	$209.76	$216.10	978,900
Sep 17, 2018 – Sep 21, 2018	$216.52	$216.59	$212.32	$212.65	1,561,100
Sep 24, 2018 – Sep 28, 2018	$212.54	$214.03	$199.84	$205.64	2,487,700
Oct 1, 2018 – Oct 5, 2018	$206.83	$208.83	$203.68	$204.58	1,426,700
Oct 8, 2018 – Oct 12, 2018	$204.49	$205.66	$193.77	$195.67	2,058,600
Oct 15, 2018 – Oct 19, 2018	$195.10	$202.99	$193.14	$201.94	1,344,300
Oct 22, 2018 – Oct 26, 2018	$202.62	$206.06	$194.31	$196.16	1,609,300
Oct 29, 2018 – Nov 2, 2018	$198.50	$208.39	$193.55	$205.46	1,316,100
Nov 5, 2018 – Nov 9, 2018	$205.49	$213.81	$204.76	$212.12	1,141,000
Nov 12, 2018 – Nov 16, 2018	$211.91	$212.86	$204.46	$212.30	1,239,100
Nov 19, 2018 – Nov 23, 2018	$212.33	$214.03	$206.51	$209.89	850,900
Nov 26, 2018 – Nov 30, 2018	$210.83	$217.87	$210.83	$216.14	1,224,300
Dec 3, 2018 – Dec 7, 2018	$218.77	$219.33	$204.51	$206.19	1,174,800
Dec 10, 2018 – Dec 14, 2018	$205.70	$212.49	$201.28	$205.65	1,409,500
Dec 17, 2018 – Dec 21, 2018	$205.33	$206.01	$178.87	$179.21	3,530,400
Dec 24, 2018 – Dec 28, 2018	$177.90	$186.20	$173.57	$183.85	1,129,600
Dec 31, 2018 – Jan 4, 2019	$184.26	$185.97	$178.66	$184.38	1,215,600
Jan 7, 2019 – Jan 11, 2019	$183.01	$190.44	$182.75	$187.77	1,288,500
Jan 14, 2019 – Jan 18, 2019	$186.35	$197.81	$185.76	$197.67	1,377,400
Jan 21, 2019 – Jan 25, 2019	$195.53	$199.28	$194.68	$197.48	1,129,600
Jan 28, 2019 – Feb 1, 2019	$196.32	$204.41	$193.85	$202.60	1,041,100
Feb 4, 2019 – Feb 8, 2019	$201.91	$206.66	$200.28	$204.02	960,400
Feb 11, 2019 – Feb 15, 2019	$203.70	$206.97	$197.42	$206.88	995,800
Feb 18, 2019 – Feb 22, 2019	$205.98	$213.48	$205.83	$213.42	771,300
Feb 25, 2019 – Mar 1, 2019	$214.47	$220.83	$212.14	$219.16	1,224,400
Mar 4, 2019 – Mar 8, 2019	$219.50	$220.15	$211.14	$213.60	1,000,000
Mar 11, 2019 – Mar 15, 2019	$214.28	$220.89	$213.49	$219.39	1,218,900
Mar 18, 2019 – Mar 22, 2019	$219.64	$224.59	$216.68	$216.78	1,154,000
Mar 25, 2019 – Mar 29, 2019	$216.33	$229.96	$213.40	$229.47	2,162,600
Apr 1, 2019 – Apr 5, 2019	$230.37	$235.71	$228.18	$233.71	1,115,300
Apr 8, 2019 – Apr 12, 2019	$232.98	$240.44	$231.85	$240.44	980,400
Apr 15, 2019 – Apr 18, 2019	$244.48	$245.65	$237.63	$242.28	1,054,100
Apr 22, 2019 – Apr 26, 2019	$241.92	$250.89	$239.85	$250.59	1,190,000
Apr 29, 2019 – May 3, 2019	$250.35	$258.42	$249.12	$257.73	1,154,300
May 6, 2019 – May 10, 2019	$252.10	$262.80	$251.96	$259.53	1,401,000
May 13, 2019 – May 17, 2019	$255.35	$260.64	$249.99	$257.34	1,832,000
May 20, 2019 – May 24, 2019	$256.05	$262.43	$254.26	$258.96	1,847,300
May 27, 2019 – May 31, 2019	$259.13	$262.17	$253.31	$257.81	3,792,000
Jun 3, 2019 – Jun 7, 2019	$258.00	$273.59	$253.74	$270.74	1,823,500
Jun 10, 2019 – Jun 14, 2019	$273.04	$281.76	$272.37	$274.61	1,797,100
Jun 17, 2019 – Jun 21, 2019	$275.27	$282.99	$272.94	$276.23	2,209,500
Jun 24, 2019 – Jun 28, 2019	$276.14	$279.86	$259.69	$265.55	4,903,400
Jul 1, 2019 – Jul 5, 2019	$268.94	$275.82	$264.77	$273.79	1,466,400
Jul 8, 2019 – Jul 12, 2019	$271.66	$274.86	$265.75	$274.78	1,924,300
Jul 15, 2019 – Jul 19, 2019	$274.28	$274.77	$259.07	$259.30	1,969,500
Jul 22, 2019 – Jul 26, 2019	$259.46	$263.08	$253.56	$262.77	1,583,200
Jul 29, 2019 – Aug 2, 2019	$262.98	$263.70	$254.84	$258.17	1,681,700
Aug 5, 2019 – Aug 9, 2019	$254.54	$261.87	$246.56	$257.90	1,655,300
Aug 12, 2019 – Aug 16, 2019	$256.15	$260.22	$248.93	$256.72	1,499,400
Aug 19, 2019 – Aug 23, 2019	$259.47	$260.35	$248.82	$249.85	1,455,200
Aug 26, 2019 – Aug 30, 2019	$251.73	$257.73	$249.05	$252.80	1,152,100
Sep 2, 2019 – Sep 6, 2019	$251.14	$258.04	$248.59	$256.08	1,119,400
Sep 9, 2019 – Sep 13, 2019	$257.61	$259.46	$243.36	$257.79	1,744,100
Sep 16, 2019 – Sep 20, 2019	$256.23	$269.43	$254.62	$262.28	1,686,500
Sep 23, 2019 – Sep 27, 2019	$259.65	$259.87	$221.13	$224.96	4,257,900
Sep 30, 2019 – Oct 4, 2019	$224.96	$227.63	$216.72	$223.95	2,244,200
Oct 7, 2019 – Oct 11, 2019	$223.33	$230.00	$216.57	$227.91	2,053,800
Oct 14, 2019 – Oct 18, 2019	$227.62	$235.82	$226.32	$232.04	1,699,900
Oct 21, 2019 – Oct 25, 2019	$233.55	$236.58	$230.17	$236.06	1,264,100
Oct 28, 2019 – Nov 1, 2019	$237.55	$242.20	$232.83	$237.73	1,382,600
Nov 4, 2019 – Nov 8, 2019	$238.40	$240.50	$228.21	$229.23	1,580,200
Nov 11, 2019 – Nov 15, 2019	$227.97	$242.24	$227.97	$236.69	1,788,900
Nov 18, 2019 – Nov 22, 2019	$236.38	$244.23	$232.85	$241.72	1,443,600
Nov 25, 2019 – Nov 29, 2019	$241.54	$245.62	$241.41	$241.91	1,182,300
Dec 2, 2019 – Dec 6, 2019	$242.22	$251.47	$239.55	$251.08	1,546,100
Dec 9, 2019 – Dec 13, 2019	$250.47	$253.36	$248.98	$252.75	1,949,100
Dec 16, 2019 – Dec 20, 2019	$255.15	$256.98	$240.07	$246.89	2,990,900
Dec 23, 2019 – Dec 27, 2019	$248.61	$254.26	$247.92	$252.58	792,800
Dec 30, 2019 – Jan 3, 2020	$252.98	$253.03	$246.77	$250.31	1,097,000
Jan 6, 2020 – Jan 10, 2020	$248.63	$253.86	$245.73	$246.78	1,685,000
Jan 13, 2020 – Jan 17, 2020	$246.82	$259.04	$246.82	$256.88	1,434,300
Jan 20, 2020 – Jan 24, 2020	$255.47	$262.67	$255.47	$257.66	1,027,700
Jan 27, 2020 – Jan 31, 2020	$253.76	$272.01	$252.94	$266.56	2,584,300
Feb 3, 2020 – Feb 7, 2020	$267.24	$278.82	$266.10	$266.84	1,542,800
Feb 10, 2020 – Feb 14, 2020	$265.90	$280.03	$265.53	$279.07	1,311,800
Feb 17, 2020 – Feb 21, 2020	$278.64	$289.05	$277.03	$279.12	1,120,800
Feb 24, 2020 – Feb 28, 2020	$271.77	$277.28	$245.12	$248.43	2,018,900
Mar 2, 2020 – Mar 6, 2020	$249.54	$274.88	$246.89	$260.66	2,251,500
Mar 9, 2020 – Mar 13, 2020	$240.50	$254.22	$206.09	$236.37	2,938,100
Mar 16, 2020 – Mar 20, 2020	$208.28	$235.72	$193.26	$203.59	3,440,200
Mar 23, 2020 – Mar 27, 2020	$201.48	$252.24	$182.34	$237.90	2,772,500
Mar 30, 2020 – Apr 3, 2020	$243.40	$254.40	$232.43	$236.40	1,941,500
Apr 6, 2020 – Apr 9, 2020	$243.29	$266.17	$236.72	$260.73	1,259,400
Apr 13, 2020 – Apr 17, 2020	$258.51	$271.85	$248.46	$262.55	1,266,000
Apr 20, 2020 – Apr 24, 2020	$259.79	$263.31	$248.34	$256.32	1,071,800
Apr 27, 2020 – May 1, 2020	$259.32	$270.71	$250.25	$251.65	1,410,100
May 4, 2020 – May 8, 2020	$249.68	$262.65	$247.26	$257.86	1,297,600
May 11, 2020 – May 15, 2020	$258.14	$270.75	$254.14	$262.51	1,537,000
May 18, 2020 – May 22, 2020	$267.40	$276.05	$267.09	$270.24	876,500
May 25, 2020 – May 29, 2020	$275.56	$288.38	$271.30	$287.95	1,316,300
Jun 1, 2020 – Jun 5, 2020	$288.62	$298.29	$282.24	$296.84	1,227,300
Jun 8, 2020 – Jun 12, 2020	$295.48	$296.75	$262.60	$268.73	1,514,600
Jun 15, 2020 – Jun 19, 2020	$263.62	$288.30	$261.26	$284.31	1,196,000
Jun 22, 2020 – Jun 26, 2020	$283.61	$321.91	$276.71	$307.75	2,479,000
Jun 29, 2020 – Jul 2, 2020	$309.67	$318.00	$304.46	$314.54	996,200
Jul 6, 2020 – Jul 10, 2020	$317.50	$329.57	$313.88	$328.66	1,076,000
Jul 13, 2020 – Jul 17, 2020	$332.42	$334.49	$317.59	$331.24	949,700
Jul 20, 2020 – Jul 24, 2020	$332.37	$335.96	$323.75	$325.81	1,024,900
Jul 27, 2020 – Jul 31, 2020	$325.17	$329.24	$318.05	$324.27	910,900
Aug 3, 2020 – Aug 7, 2020	$327.65	$336.01	$320.97	$333.19	771,800
Aug 10, 2020 – Aug 14, 2020	$332.40	$340.08	$328.77	$332.04	751,500
Aug 17, 2020 – Aug 21, 2020	$333.08	$340.51	$330.27	$333.45	619,000
Aug 24, 2020 – Aug 28, 2020	$336.61	$339.07	$330.25	$331.19	835,000
Aug 31, 2020 – Sep 4, 2020	$331.27	$338.63	$306.87	$312.00	1,116,100
Sep 7, 2020 – Sep 11, 2020	$307.80	$315.62	$300.43	$306.91	881,500
Sep 14, 2020 – Sep 18, 2020	$311.05	$321.22	$308.61	$315.69	1,368,700
Sep 21, 2020 – Sep 25, 2020	$309.99	$335.89	$302.91	$308.18	1,460,900
Sep 28, 2020 – Oct 2, 2020	$311.09	$318.30	$302.66	$303.79	1,437,000
Oct 5, 2020 – Oct 9, 2020	$305.86	$311.89	$300.83	$307.31	1,267,700
Oct 12, 2020 – Oct 16, 2020	$308.16	$320.17	$306.61	$318.66	1,069,900
Oct 19, 2020 – Oct 23, 2020	$320.73	$323.24	$305.68	$308.26	742,400
Oct 26, 2020 – Oct 30, 2020	$304.81	$309.18	$284.45	$287.63	1,145,800
Nov 2, 2020 – Nov 6, 2020	$291.56	$316.03	$288.26	$315.15	1,219,600
Nov 9, 2020 – Nov 13, 2020	$324.58	$327.03	$294.70	$308.05	1,113,400
Nov 16, 2020 – Nov 20, 2020	$309.09	$312.70	$295.72	$301.75	824,300
Nov 23, 2020 – Nov 27, 2020	$302.18	$305.61	$297.45	$303.61	584,400
Nov 30, 2020 – Dec 4, 2020	$306.22	$331.06	$306.22	$330.19	1,522,100
Dec 7, 2020 – Dec 11, 2020	$331.66	$333.92	$321.18	$330.62	1,018,100
Dec 14, 2020 – Dec 18, 2020	$332.70	$336.47	$319.24	$326.45	1,289,700
Dec 21, 2020 – Dec 24, 2020	$322.80	$326.03	$305.26	$308.01	880,600
Dec 28, 2020 – Dec 31, 2020	$310.43	$313.64	$307.36	$312.78	631,000
Jan 4, 2021 – Jan 8, 2021	$313.13	$317.67	$307.02	$314.61	1,066,500
Jan 11, 2021 – Jan 15, 2021	$312.77	$316.49	$297.15	$299.33	835,700
Jan 18, 2021 – Jan 22, 2021	$300.32	$309.69	$297.04	$301.24	864,000
Jan 25, 2021 – Jan 29, 2021	$300.63	$302.44	$283.23	$284.41	1,605,000
Feb 1, 2021 – Feb 5, 2021	$287.32	$300.45	$287.32	$299.11	933,100
Feb 8, 2021 – Feb 12, 2021	$301.88	$304.49	$290.79	$297.26	838,600
Feb 15, 2021 – Feb 19, 2021	$297.76	$302.47	$292.36	$295.07	638,100
Feb 22, 2021 – Feb 26, 2021	$292.38	$292.38	$277.47	$286.62	1,278,400
Mar 1, 2021 – Mar 5, 2021	$288.49	$296.75	$285.68	$296.37	1,211,000
Mar 8, 2021 – Mar 12, 2021	$297.31	$303.94	$290.11	$293.21	1,343,500
Mar 15, 2021 – Mar 19, 2021	$295.78	$305.75	$290.95	$293.72	1,501,300
Mar 22, 2021 – Mar 26, 2021	$293.30	$307.54	$292.28	$307.09	1,140,000
Mar 29, 2021 – Apr 1, 2021	$308.29	$310.38	$286.77	$298.97	1,357,500
Apr 5, 2021 – Apr 9, 2021	$301.00	$304.43	$289.40	$291.54	1,269,200
Apr 12, 2021 – Apr 16, 2021	$290.64	$302.53	$290.62	$301.10	1,331,600
Apr 19, 2021 – Apr 23, 2021	$301.79	$344.96	$298.37	$327.35	2,361,400
Apr 26, 2021 – Apr 30, 2021	$328.00	$330.07	$313.34	$317.09	1,376,900
May 3, 2021 – May 7, 2021	$317.80	$326.35	$315.04	$317.87	1,103,700
May 10, 2021 – May 14, 2021	$318.87	$322.16	$307.22	$312.08	941,100
May 17, 2021 – May 21, 2021	$312.86	$313.72	$299.48	$309.48	685,500
May 24, 2021 – May 28, 2021	$311.08	$319.02	$308.32	$316.12	749,800
May 31, 2021 – Jun 4, 2021	$316.63	$319.01	$303.73	$307.66	585,300
Jun 7, 2021 – Jun 11, 2021	$307.60	$310.72	$302.21	$310.48	557,000
Jun 14, 2021 – Jun 18, 2021	$310.62	$314.96	$306.64	$307.59	989,900
Jun 21, 2021 – Jun 25, 2021	$307.58	$315.34	$307.58	$313.96	923,700
Jun 28, 2021 – Jul 2, 2021	$317.17	$322.39	$308.41	$320.00	1,051,700
Jul 5, 2021 – Jul 9, 2021	$321.44	$325.47	$317.93	$324.47	577,100
Jul 12, 2021 – Jul 16, 2021	$324.41	$324.76	$316.05	$322.56	725,900
Jul 19, 2021 – Jul 23, 2021	$321.67	$327.30	$314.52	$326.39	797,300
Jul 26, 2021 – Jul 30, 2021	$325.87	$338.39	$322.12	$337.79	712,700
Aug 2, 2021 – Aug 6, 2021	$337.26	$343.04	$333.80	$342.43	725,300
Aug 9, 2021 – Aug 13, 2021	$343.50	$348.50	$339.97	$348.03	663,000
Aug 16, 2021 – Aug 20, 2021	$348.48	$356.03	$339.20	$348.85	718,600
Aug 23, 2021 – Aug 27, 2021	$349.87	$359.10	$345.53	$356.03	738,600
Aug 30, 2021 – Sep 3, 2021	$355.80	$369.40	$355.62	$365.65	820,400
Sep 6, 2021 – Sep 10, 2021	$365.53	$370.43	$360.58	$363.85	510,300
Sep 13, 2021 – Sep 17, 2021	$365.91	$368.18	$355.19	$358.39	1,102,800
Sep 20, 2021 – Sep 24, 2021	$352.60	$357.33	$347.86	$353.21	816,200
Sep 27, 2021 – Oct 1, 2021	$350.85	$379.53	$348.88	$373.44	1,392,500
Oct 4, 2021 – Oct 8, 2021	$372.78	$383.36	$368.61	$380.07	1,149,100
Oct 11, 2021 – Oct 15, 2021	$378.19	$396.63	$378.19	$393.11	791,900
Oct 18, 2021 – Oct 22, 2021	$393.10	$408.34	$390.87	$408.34	840,100
Oct 25, 2021 – Oct 29, 2021	$408.54	$421.64	$405.34	$420.59	1,079,600
Nov 1, 2021 – Nov 5, 2021	$419.66	$424.88	$405.85	$423.44	1,085,600
Nov 8, 2021 – Nov 12, 2021	$424.57	$435.21	$415.89	$432.69	1,026,400
Nov 15, 2021 – Nov 19, 2021	$433.16	$442.77	$429.65	$436.99	861,400
Nov 22, 2021 – Nov 26, 2021	$435.04	$445.68	$428.91	$434.42	650,000
Nov 29, 2021 – Dec 3, 2021	$437.85	$450.87	$434.39	$442.69	1,358,600
Dec 6, 2021 – Dec 10, 2021	$445.29	$451.87	$429.32	$442.39	1,405,900
Dec 13, 2021 – Dec 17, 2021	$443.99	$452.55	$434.49	$449.08	7,344,500
Dec 20, 2021 – Dec 23, 2021	$447.39	$460.82	$427.17	$455.15	1,748,600
Dec 27, 2021 – Dec 31, 2021	$459.91	$470.23	$457.75	$461.32	933,000
Jan 3, 2022 – Jan 7, 2022	$459.29	$461.77	$419.17	$419.42	1,679,700
Jan 10, 2022 – Jan 14, 2022	$414.91	$429.59	$398.28	$405.41	1,442,200
Jan 17, 2022 – Jan 21, 2022	$401.62	$417.87	$397.65	$398.78	1,113,400
Jan 24, 2022 – Jan 28, 2022	$394.78	$399.65	$375.22	$391.22	1,359,800
Jan 31, 2022 – Feb 4, 2022	$392.05	$407.98	$388.83	$398.93	1,026,200
Feb 7, 2022 – Feb 11, 2022	$398.32	$406.35	$383.26	$386.38	1,289,600
Feb 14, 2022 – Feb 18, 2022	$386.50	$393.06	$374.47	$382.54	1,186,700
Feb 21, 2022 – Feb 25, 2022	$381.38	$387.99	$362.39	$386.87	1,387,400
Feb 28, 2022 – Mar 4, 2022	$381.08	$402.02	$380.32	$392.89	1,730,400
Mar 7, 2022 – Mar 11, 2022	$395.50	$399.96	$383.25	$387.88	1,429,900
Mar 14, 2022 – Mar 18, 2022	$392.51	$418.50	$385.32	$417.71	1,422,500
Mar 21, 2022 – Mar 25, 2022	$418.25	$421.28	$390.63	$393.96	2,009,300
Mar 28, 2022 – Apr 1, 2022	$394.71	$423.99	$394.21	$408.17	1,699,000
Apr 4, 2022 – Apr 8, 2022	$408.16	$426.69	$404.81	$420.25	1,856,100
Apr 11, 2022 – Apr 14, 2022	$417.75	$419.79	$399.50	$400.04	826,600
Apr 18, 2022 – Apr 22, 2022	$399.68	$424.00	$399.29	$406.37	1,380,800
Apr 25, 2022 – Apr 29, 2022	$404.72	$409.07	$383.17	$383.79	1,230,900
May 2, 2022 – May 6, 2022	$384.63	$384.85	$355.65	$359.71	1,349,700
May 9, 2022 – May 13, 2022	$355.81	$358.63	$342.78	$353.66	1,305,000
May 16, 2022 – May 20, 2022	$352.77	$358.77	$336.15	$346.77	1,781,000
May 23, 2022 – May 27, 2022	$349.14	$369.94	$345.41	$369.94	1,043,700
May 30, 2022 – Jun 3, 2022	$369.93	$369.93	$353.67	$361.65	1,110,800
Jun 6, 2022 – Jun 10, 2022	$364.70	$365.80	$344.94	$346.03	865,900
Jun 13, 2022 – Jun 17, 2022	$337.84	$344.15	$329.81	$333.06	1,677,100
Jun 20, 2022 – Jun 24, 2022	$336.41	$374.74	$336.41	$374.24	1,895,100
Jun 27, 2022 – Jul 1, 2022	$374.08	$376.52	$354.28	$375.84	1,656,100
Jul 4, 2022 – Jul 8, 2022	$373.26	$385.99	$367.23	$382.92	993,400
Jul 11, 2022 – Jul 15, 2022	$381.37	$388.99	$367.83	$381.35	931,500
Jul 18, 2022 – Jul 22, 2022	$381.71	$394.12	$371.06	$389.02	981,600
Jul 25, 2022 – Jul 29, 2022	$388.78	$410.71	$384.17	$409.67	918,600
Aug 1, 2022 – Aug 5, 2022	$405.13	$408.85	$397.33	$403.59	997,000
Aug 8, 2022 – Aug 12, 2022	$406.07	$420.70	$401.41	$420.53	770,100
Aug 15, 2022 – Aug 19, 2022	$419.95	$434.87	$418.48	$425.58	1,284,000
Aug 22, 2022 – Aug 26, 2022	$421.40	$435.70	$417.21	$424.39	823,400
Aug 29, 2022 – Sep 2, 2022	$421.99	$424.84	$408.89	$411.22	911,500
Sep 5, 2022 – Sep 9, 2022	$413.38	$434.51	$409.08	$433.14	686,500
Sep 12, 2022 – Sep 16, 2022	$434.68	$437.88	$418.86	$426.10	1,559,100
Sep 19, 2022 – Sep 23, 2022	$422.89	$426.84	$368.18	$375.14	2,504,700
Sep 26, 2022 – Sep 30, 2022	$374.44	$388.45	$367.89	$382.24	1,621,000
Oct 3, 2022 – Oct 7, 2022	$383.30	$408.69	$383.30	$395.22	1,329,900
Oct 10, 2022 – Oct 14, 2022	$398.09	$399.01	$372.25	$376.96	1,459,800
Oct 17, 2022 – Oct 21, 2022	$383.18	$398.51	$378.42	$388.91	918,400
Oct 24, 2022 – Oct 28, 2022	$392.02	$412.11	$385.95	$411.18	1,164,800
Oct 31, 2022 – Nov 4, 2022	$409.56	$410.94	$385.22	$390.21	1,282,700
Nov 7, 2022 – Nov 11, 2022	$391.46	$417.66	$389.64	$402.43	1,070,600
Nov 14, 2022 – Nov 18, 2022	$403.07	$424.60	$401.91	$418.22	1,048,900
Nov 21, 2022 – Nov 25, 2022	$416.35	$435.97	$414.94	$435.24	660,900
Nov 28, 2022 – Dec 2, 2022	$432.94	$453.85	$425.98	$451.00	1,531,400
Dec 5, 2022 – Dec 9, 2022	$447.53	$447.53	$427.86	$430.51	1,072,400
Dec 12, 2022 – Dec 16, 2022	$430.65	$442.58	$407.43	$410.06	1,615,100
Dec 19, 2022 – Dec 23, 2022	$408.04	$412.42	$373.67	$381.02	1,823,800
Dec 26, 2022 – Dec 30, 2022	$380.47	$389.28	$375.84	$384.05	724,300
Jan 2, 2023 – Jan 6, 2023	$385.11	$395.19	$376.47	$387.16	1,110,400
Jan 9, 2023 – Jan 13, 2023	$390.00	$403.85	$383.13	$403.34	1,068,000
Jan 16, 2023 – Jan 20, 2023	$404.44	$418.49	$399.14	$405.64	1,157,800
Jan 23, 2023 – Jan 27, 2023	$406.37	$410.46	$392.50	$407.24	830,200
Jan 30, 2023 – Feb 3, 2023	$405.27	$417.87	$398.29	$409.27	1,153,700
Feb 6, 2023 – Feb 10, 2023	$405.63	$417.98	$404.32	$409.99	722,900
Feb 13, 2023 – Feb 17, 2023	$410.81	$418.57	$407.41	$412.79	779,300
Feb 20, 2023 – Feb 24, 2023	$408.96	$409.02	$399.84	$403.37	570,000
Feb 27, 2023 – Mar 3, 2023	$407.30	$407.87	$392.32	$404.04	871,100
Mar 6, 2023 – Mar 10, 2023	$404.19	$408.15	$377.63	$379.51	1,084,800
Mar 13, 2023 – Mar 17, 2023	$377.17	$397.19	$376.23	$389.28	1,917,300
Mar 20, 2023 – Mar 24, 2023	$390.81	$409.49	$362.49	$382.61	2,383,800
Mar 27, 2023 – Mar 31, 2023	$383.22	$398.29	$377.91	$398.18	1,349,700
Apr 3, 2023 – Apr 6, 2023	$395.92	$403.50	$383.45	$388.29	1,110,700
Apr 10, 2023 – Apr 14, 2023	$385.95	$403.67	$381.97	$397.10	957,200
Apr 17, 2023 – Apr 21, 2023	$396.80	$405.51	$395.69	$404.31	834,200
Apr 24, 2023 – Apr 28, 2023	$405.63	$407.68	$383.34	$394.92	949,900
May 1, 2023 – May 5, 2023	$394.23	$399.05	$375.09	$389.31	1,233,900
May 8, 2023 – May 12, 2023	$391.24	$392.57	$380.69	$382.13	1,073,500
May 15, 2023 – May 19, 2023	$382.07	$384.32	$370.68	$380.05	1,370,800
May 22, 2023 – May 26, 2023	$380.31	$386.01	$366.46	$372.61	1,138,700
May 29, 2023 – Jun 2, 2023	$373.26	$383.97	$366.36	$383.53	1,273,400
Jun 5, 2023 – Jun 9, 2023	$382.27	$391.41	$379.98	$382.35	1,166,600
Jun 12, 2023 – Jun 16, 2023	$382.17	$413.50	$381.81	$404.78	1,685,800
Jun 19, 2023 – Jun 23, 2023	$402.19	$410.29	$376.95	$378.95	2,598,700
Jun 26, 2023 – Jun 30, 2023	$377.97	$386.89	$376.26	$385.30	1,713,100
Jul 3, 2023 – Jul 7, 2023	$382.71	$383.47	$370.52	$372.72	1,404,100
Jul 10, 2023 – Jul 14, 2023	$371.92	$403.16	$370.80	$394.99	1,849,300
Jul 17, 2023 – Jul 21, 2023	$394.66	$416.54	$394.66	$415.39	1,628,900
Jul 24, 2023 – Jul 28, 2023	$415.36	$425.40	$413.86	$419.78	1,526,000
Jul 31, 2023 – Aug 4, 2023	$419.87	$421.86	$405.43	$405.92	1,625,400
Aug 7, 2023 – Aug 11, 2023	$406.71	$410.60	$399.44	$407.73	1,118,800
Aug 14, 2023 – Aug 18, 2023	$408.17	$415.77	$404.84	$412.95	937,800
Aug 21, 2023 – Aug 25, 2023	$412.10	$428.31	$408.78	$413.11	1,171,600
Aug 28, 2023 – Sep 1, 2023	$414.09	$424.31	$410.00	$419.75	1,051,700
Sep 4, 2023 – Sep 8, 2023	$418.89	$421.43	$411.11	$413.50	833,600
Sep 11, 2023 – Sep 15, 2023	$414.88	$419.10	$405.45	$412.22	1,298,100
Sep 18, 2023 – Sep 22, 2023	$412.03	$432.71	$404.83	$420.08	2,291,800
Sep 25, 2023 – Sep 29, 2023	$419.14	$430.53	$413.32	$421.46	1,409,800
Oct 2, 2023 – Oct 6, 2023	$420.11	$438.86	$416.73	$435.97	1,440,400
Oct 9, 2023 – Oct 13, 2023	$435.05	$442.30	$427.63	$430.50	1,123,800
Oct 16, 2023 – Oct 20, 2023	$432.89	$437.02	$413.78	$414.58	976,600
Oct 23, 2023 – Oct 27, 2023	$412.65	$420.50	$404.05	$405.23	835,600
Oct 30, 2023 – Nov 3, 2023	$407.60	$434.27	$405.01	$427.76	1,085,000
Nov 6, 2023 – Nov 10, 2023	$426.72	$438.04	$423.66	$436.66	1,023,400
Nov 13, 2023 – Nov 17, 2023	$433.59	$449.20	$432.54	$440.82	867,300
Nov 20, 2023 – Nov 24, 2023	$441.26	$445.55	$436.33	$443.49	674,400
Nov 27, 2023 – Dec 1, 2023	$442.82	$447.06	$434.85	$439.67	1,541,700
Dec 4, 2023 – Dec 8, 2023	$435.73	$440.42	$424.08	$428.78	1,173,300
Dec 11, 2023 – Dec 15, 2023	$429.84	$446.12	$429.84	$441.40	1,803,700
Dec 18, 2023 – Dec 22, 2023	$443.82	$458.83	$426.13	$453.16	2,091,300
Dec 25, 2023 – Dec 29, 2023	$450.57	$462.30	$450.57	$460.81	719,700
Jan 1, 2024 – Jan 5, 2024	$448.32	$455.68	$435.16	$441.03	891,300
Jan 8, 2024 – Jan 12, 2024	$443.62	$453.24	$438.79	$450.67	930,900
Jan 15, 2024 – Jan 19, 2024	$449.17	$449.98	$442.48	$447.67	666,400
Jan 22, 2024 – Jan 26, 2024	$448.32	$457.77	$447.99	$454.64	795,500
Jan 29, 2024 – Feb 2, 2024	$452.48	$471.18	$449.81	$470.20	943,300
Feb 5, 2024 – Feb 9, 2024	$467.72	$469.36	$452.20	$461.33	979,100
Feb 12, 2024 – Feb 16, 2024	$460.99	$461.47	$440.79	$442.81	1,471,100
Feb 19, 2024 – Feb 23, 2024	$441.80	$448.45	$436.34	$447.69	708,200
Feb 26, 2024 – Mar 1, 2024	$447.23	$453.03	$441.29	$446.56	1,091,300
Mar 4, 2024 – Mar 8, 2024	$446.72	$455.84	$444.31	$451.21	925,200
Mar 11, 2024 – Mar 15, 2024	$452.90	$471.16	$450.72	$460.73	1,183,900
Mar 18, 2024 – Mar 22, 2024	$462.47	$473.01	$426.84	$433.14	2,290,200
Mar 25, 2024 – Mar 28, 2024	$433.53	$440.66	$422.29	$439.85	1,315,400
Apr 1, 2024 – Apr 5, 2024	$437.64	$438.46	$417.46	$419.31	1,410,700
Apr 8, 2024 – Apr 12, 2024	$419.03	$429.66	$408.62	$412.60	1,352,800
Apr 15, 2024 – Apr 19, 2024	$416.46	$421.88	$408.53	$420.13	1,286,200
Apr 22, 2024 – Apr 26, 2024	$423.06	$427.50	$403.69	$407.99	1,312,700
Apr 29, 2024 – May 3, 2024	$407.73	$417.48	$401.97	$414.55	1,114,100
May 6, 2024 – May 10, 2024	$417.69	$426.15	$415.48	$425.11	966,500
May 13, 2024 – May 17, 2024	$426.18	$435.21	$424.02	$434.52	1,190,400
May 20, 2024 – May 24, 2024	$434.52	$438.24	$419.08	$422.09	949,500
May 27, 2024 – May 31, 2024	$419.94	$419.94	$389.62	$392.33	1,536,500
Jun 3, 2024 – Jun 7, 2024	$388.20	$399.64	$380.28	$397.83	1,537,300
Jun 10, 2024 – Jun 14, 2024	$397.43	$399.09	$387.31	$389.88	1,130,700
Jun 17, 2024 – Jun 21, 2024	$387.99	$417.31	$387.70	$411.23	2,284,000
Jun 24, 2024 – Jun 28, 2024	$411.46	$422.53	$393.90	$396.22	2,773,100
Jul 1, 2024 – Jul 5, 2024	$396.91	$411.46	$394.88	$410.91	921,900
Jul 8, 2024 – Jul 12, 2024	$412.46	$414.27	$397.99	$411.39	917,400
Jul 15, 2024 – Jul 19, 2024	$412.69	$433.59	$404.79	$411.80	1,253,000
Jul 22, 2024 – Jul 26, 2024	$413.63	$416.68	$389.37	$403.07	1,363,700
Jul 29, 2024 – Aug 2, 2024	$402.32	$405.05	$394.58	$402.33	1,345,800
Aug 5, 2024 – Aug 9, 2024	$398.52	$401.03	$388.20	$391.14	1,017,600
Aug 12, 2024 – Aug 16, 2024	$391.88	$400.77	$384.21	$398.74	851,300
Aug 19, 2024 – Aug 23, 2024	$398.33	$404.15	$394.64	$396.90	1,060,900
Aug 26, 2024 – Aug 30, 2024	$399.23	$411.66	$396.90	$411.39	1,212,200
Sep 2, 2024 – Sep 6, 2024	$405.31	$423.14	$405.31	$412.54	1,278,900
Sep 9, 2024 – Sep 13, 2024	$414.82	$434.05	$411.51	$433.30	2,102,100
Sep 16, 2024 – Sep 20, 2024	$435.04	$462.38	$432.92	$453.29	2,637,000
Sep 23, 2024 – Sep 27, 2024	$454.15	$458.73	$441.77	$446.07	1,360,400
Sep 30, 2024 – Oct 4, 2024	$446.97	$449.78	$438.43	$444.62	900,700
Oct 7, 2024 – Oct 11, 2024	$443.27	$446.75	$436.65	$444.44	985,700
Oct 14, 2024 – Oct 18, 2024	$445.86	$462.49	$443.93	$458.76	1,132,100
Oct 21, 2024 – Oct 25, 2024	$456.75	$457.41	$441.10	$442.62	967,200
Oct 28, 2024 – Nov 1, 2024	$445.95	$452.72	$439.78	$446.37	1,033,300
Nov 4, 2024 – Nov 8, 2024	$445.53	$468.61	$441.96	$464.53	1,330,600
Nov 11, 2024 – Nov 15, 2024	$465.99	$486.33	$465.99	$470.79	1,714,500
Nov 18, 2024 – Nov 22, 2024	$469.80	$477.91	$459.45	$474.41	1,051,700
Nov 25, 2024 – Nov 29, 2024	$478.21	$482.58	$473.26	$478.39	1,037,900
Dec 2, 2024 – Dec 6, 2024	$476.94	$479.30	$465.89	$467.96	969,700
Dec 9, 2024 – Dec 13, 2024	$466.69	$480.81	$462.67	$476.51	1,144,900
Dec 16, 2024 – Dec 20, 2024	$476.77	$484.47	$447.66	$471.42	2,977,700
Dec 23, 2024 – Dec 27, 2024	$468.01	$480.67	$468.01	$474.39	694,100
Dec 30, 2024 – Jan 3, 2025	$468.42	$475.21	$461.71	$463.18	700,200
Jan 6, 2025 – Jan 10, 2025	$461.83	$463.03	$435.81	$441.69	1,300,600
Jan 13, 2025 – Jan 17, 2025	$438.47	$453.18	$438.26	$451.41	1,681,700
Jan 20, 2025 – Jan 24, 2025	$453.37	$457.07	$449.41	$455.43	1,086,000
Jan 27, 2025 – Jan 31, 2025	$455.97	$465.96	$449.81	$462.54	2,528,700
Feb 3, 2025 – Feb 7, 2025	$457.40	$462.45	$451.78	$455.11	1,185,100
Feb 10, 2025 – Feb 14, 2025	$460.65	$460.65	$436.97	$444.68	1,130,100
Feb 17, 2025 – Feb 21, 2025	$444.66	$455.39	$441.55	$450.23	741,600
Feb 24, 2025 – Feb 28, 2025	$450.39	$454.22	$441.75	$451.22	1,117,600
Mar 3, 2025 – Mar 7, 2025	$454.20	$456.11	$421.85	$430.69	1,262,500
Mar 10, 2025 – Mar 14, 2025	$428.05	$441.33	$413.96	$426.90	1,438,700
Mar 17, 2025 – Mar 21, 2025	$425.11	$439.23	$413.91	$423.00	2,230,000
Mar 24, 2025 – Mar 28, 2025	$425.67	$441.78	$421.65	$438.54	1,450,600
Mar 31, 2025 – Apr 4, 2025	$437.86	$449.90	$405.11	$406.71	2,145,900
Apr 7, 2025 – Apr 11, 2025	$413.82	$418.71	$382.77	$415.75	1,885,200
Apr 14, 2025 – Apr 17, 2025	$421.91	$428.01	$415.44	$417.32	1,163,600
Apr 21, 2025 – Apr 25, 2025	$414.07	$426.78	$399.88	$414.80	1,011,800
Apr 28, 2025 – May 2, 2025	$417.21	$428.01	$410.43	$424.66	1,180,500
May 5, 2025 – May 9, 2025	$423.08	$445.10	$415.31	$444.26	1,454,900
May 12, 2025 – May 16, 2025	$449.98	$463.97	$437.39	$462.54	2,167,600
May 19, 2025 – May 23, 2025	$459.43	$462.55	$448.21	$452.26	1,357,300
May 26, 2025 – May 30, 2025	$454.72	$458.75	$433.04	$448.88	1,251,200
Jun 2, 2025 – Jun 6, 2025	$445.28	$447.84	$420.46	$423.50	2,190,700
Jun 9, 2025 – Jun 13, 2025	$423.14	$423.14	$409.66	$411.31	1,510,500
Jun 16, 2025 – Jun 20, 2025	$414.37	$419.70	$409.05	$413.70	2,011,900
Jun 23, 2025 – Jun 27, 2025	$429.19	$439.15	$419.73	$432.39	2,668,600
Jun 30, 2025 – Jul 3, 2025	$432.39	$441.85	$429.25	$438.77	845,000
Jul 7, 2025 – Jul 11, 2025	$438.77	$443.73	$430.84	$437.08	1,205,500
Jul 14, 2025 – Jul 18, 2025	$437.21	$444.13	$421.16	$423.47	1,738,000
Jul 21, 2025 – Jul 25, 2025	$423.85	$424.02	$403.57	$410.95	1,566,000
Jul 28, 2025 – Aug 1, 2025	$408.99	$410.64	$381.12	$383.32	2,285,400
Aug 4, 2025 – Aug 8, 2025	$385.47	$390.34	$373.50	$374.60	1,833,900
Aug 11, 2025 – Aug 15, 2025	$374.57	$376.62	$359.84	$362.05	2,197,700
Aug 18, 2025 – Aug 22, 2025	$362.43	$379.81	$358.27	$373.81	2,576,700
Aug 25, 2025 – Aug 29, 2025	$373.24	$378.61	$364.85	$366.75	1,975,400
Sep 1, 2025 – Sep 5, 2025	$365.39	$366.54	$356.03	$364.48	1,458,500
Sep 8, 2025 – Sep 12, 2025	$364.99	$370.44	$354.47	$355.47	2,236,500
Sep 15, 2025 – Sep 19, 2025	$356.94	$358.41	$283.76	$284.06	6,954,700
Sep 22, 2025 – Sep 26, 2025	$289.32	$296.44	$277.05	$284.59	4,643,600
Sep 29, 2025 – Oct 3, 2025	$285.90	$286.97	$275.10	$277.36	3,282,800
Oct 6, 2025 – Oct 10, 2025	$278.36	$284.21	$267.71	$278.15	4,717,800
Oct 13, 2025 – Oct 17, 2025	$279.33	$286.37	$270.40	$281.63	3,396,400
Oct 20, 2025 – Oct 24, 2025	$280.81	$291.58	$279.74	$280.28	3,946,200
Oct 27, 2025 – Oct 31, 2025	$282.51	$288.68	$260.45	$262.11	5,073,200
Nov 3, 2025 – Nov 7, 2025	$261.61	$263.24	$246.09	$257.98	4,555,600
Nov 10, 2025 – Nov 14, 2025	$257.38	$277.02	$253.91	$269.09	3,508,800
Nov 17, 2025 – Nov 21, 2025	$267.47	$274.77	$261.77	$272.15	4,123,200
Nov 24, 2025 – Nov 28, 2025	$268.87	$276.41	$266.08	$273.48	5,338,000
Dec 1, 2025 – Dec 5, 2025	$271.24	$287.63	$269.27	$286.65	3,830,400
Dec 8, 2025 – Dec 12, 2025	$284.22	$293.83	$278.59	$288.47	3,646,000
Dec 15, 2025 – Dec 19, 2025	$288.27	$301.91	$264.59	$284.59	6,865,100
Dec 22, 2025 – Dec 26, 2025	$284.59	$291.39	$283.75	$288.13	1,694,100
Dec 29, 2025 – Jan 2, 2026	$289.33	$291.32	$279.15	$281.00	1,971,300
Jan 5, 2026 – Jan 9, 2026	$276.73	$295.41	$276.18	$290.42	2,445,800
Jan 12, 2026 – Jan 16, 2026	$293.31	$296.52	$278.14	$284.65	2,664,100
Jan 19, 2026 – Jan 23, 2026	$281.10	$286.77	$272.79	$282.76	1,877,900
Jan 26, 2026 – Jan 30, 2026	$283.16	$284.76	$246.26	$250.88	4,286,700
Feb 2, 2026 – Feb 6, 2026	$251.13	$253.45	$199.04	$204.48	8,389,800
Feb 9, 2026 – Feb 13, 2026	$202.46	$207.13	$187.97	$202.97	7,557,000
Feb 16, 2026 – Feb 20, 2026	$198.32	$202.20	$182.47	$192.38	4,444,000
Feb 23, 2026 – Feb 27, 2026	$190.27	$215.81	$186.48	$214.95	6,174,300
Mar 2, 2026 – Mar 6, 2026	$211.75	$228.05	$211.15	$223.93	4,353,300
Mar 9, 2026 – Mar 13, 2026	$222.13	$223.12	$199.94	$203.88	4,464,100
Mar 16, 2026 – Mar 20, 2026	$204.33	$213.03	$201.62	$207.47	5,309,100
Mar 23, 2026 – Mar 27, 2026	$209.53	$211.08	$189.59	$196.63	4,096,600
Mar 30, 2026 – Apr 2, 2026	$197.97	$229.22	$196.56	$225.72	6,279,200
Apr 6, 2026 – Apr 10, 2026	$225.59	$230.55	$208.45	$209.78	5,912,700
Apr 13, 2026 – Apr 17, 2026	$210.59	$232.34	$210.59	$230.73	4,355,800
Apr 20, 2026 – Apr 24, 2026	$230.31	$245.21	$219.94	$222.19	4,166,100
Apr 27, 2026 – May 1, 2026	$222.29	$234.14	$220.10	$225.62	3,386,200
May 4, 2026 – May 8, 2026	$224.97	$228.00	$201.68	$221.69	4,623,000
May 11, 2026 – May 15, 2026	$219.39	$222.84	$196.30	$210.75	4,949,000
May 18, 2026 – May 22, 2026	$210.57	$232.12	$210.57	$230.01	3,963,300
May 25, 2026 – May 29, 2026	$227.04	$250.04	$225.97	$244.55	3,266,100
Jun 1, 2026 – Jun 5, 2026	$248.21	$271.38	$243.17	$254.66	5,201,000
Jun 8, 2026 – Jun 12, 2026	$250.84	$255.69	$230.28	$240.25	5,315,700
Jun 15, 2026 – Jun 18, 2026	$237.84	$246.15	$215.75	$220.46	3,523,600
Jun 22, 2026 – Jun 26, 2026	$220.45	$231.81	$207.18	$230.87	5,293,700
Jun 29, 2026 – Jul 2, 2026	$232.76	$253.86	$220.42	$249.15	5,578,800
Jul 6, 2026 – Jul 10, 2026	$246.04	$260.80	$235.31	$246.18	4,258,100
Jul 13, 2026 – Jul 17, 2026	$251.86	$268.78	$247.69	$257.12	4,662,000
Jul 20, 2026 – Jul 24, 2026	$254.03	$258.73	$239.21	$253.41	3,476,500
Jul 27, 2026 – Jul 31, 2026	$259.24	$294.47	$254.03	$262.21	6,523,300
Aug 3, 2026 – Aug 7, 2026	$268.98	$285.65	$263.50	$284.50	3,844,100
Aug 10, 2026 – Aug 14, 2026	$281.50	$288.36	$273.30	$282.43	3,654,100
Aug 17, 2026 – Aug 21, 2026	$280.44	$303.16	$273.92	$298.78	3,130,100
Aug 24, 2026 – Aug 28, 2026	$298.72	$308.63	$289.22	$307.82	5,113,500
Aug 31, 2026 – Sep 4, 2026	$307.17	$320.48	$299.00	$301.96	3,825,900
Sep 7, 2026 – Sep 11, 2026	$302.68	$302.79	$255.87	$259.71	5,088,400
Sep 14, 2026 – Sep 18, 2026	$269.89	$286.68	$269.67	$283.83	4,303,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for FactSet Research Systems Inc. (FDS) 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 FactSet Research Systems Inc.

FactSet Research Systems Inc. is a financial intelligence firm providing a comprehensive suite of integrated data and analytical software. The company serves the global investment community, with its operations spanning the Americas, Europe, the Middle East, Africa, and the Asia Pacific region. FactSet delivers critical insights and information through specialized workflow solutions covering research, analytics, and trading, complemented by its content, technology platforms, and wealth management resources. Its diverse clientele includes portfolio managers, investment banks, asset managers, wealth advisors, corporate entities, and various other financial sector organizations. FactSet was established in 1978 and is headquartered in Norwalk, Connecticut.

CEO: Sanoke Viswanathan
Employees: 12.69K
Beta: 0.71

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

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

Price history

InvestorsCraft valuation

About FactSet Research Systems Inc.

Peer comparison