Dark

MTD
Mettler-Toledo International
stock NYSE

Market Open

Aug 27, 2026 10:20:39 AM EDT

1419.90USD+1.533%(+21.44)27,400

1416.10Bid 1496.25Ask 80.15Spread

Pre-market

Aug 27, 2026 9:10:30 AM EDT

1391.00USD-0.533%(-7.46)29

After-hours

Aug 26, 2026 4:25:30 PM EDT

1398.46USD+0.014%(+0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	1,406.9500	1,437.4600	1,405.1700	1,419.9000	+1.533%	27,400	0.000%
2026-08-26	1,392.1100	1,413.4060	1,390.8100	1,398.4600	-0.270%	97,125	+1.533%
2026-08-25	1,413.5700	1,421.7750	1,395.9850	1,402.2500	+0.240%	116,917	+1.259%
2026-08-24	1,393.4800	1,419.1000	1,385.6750	1,398.8900	+0.261%	164,398	+1.502%
2026-08-21	1,385.9900	1,404.5150	1,377.0994	1,395.2500	+0.145%	365,588	+1.767%
2026-08-20	1,408.5700	1,447.6500	1,387.6700	1,393.2300	-2.236%	444,598	+1.914%
2026-08-19	1,423.1700	1,456.7700	1,419.4100	1,425.0900	+1.816%	121,745	-0.364%
2026-08-18	1,427.6100	1,427.6100	1,396.1200	1,399.6700	-1.252%	140,587	+1.445%
2026-08-17	1,408.9600	1,428.5000	1,406.4900	1,417.4200	-0.113%	107,550	+0.175%
2026-08-14	1,419.4400	1,423.9400	1,402.6100	1,419.0200	-0.821%	162,023	+0.062%
2026-08-13	1,446.2300	1,446.2300	1,405.7200	1,430.7600	-0.540%	89,591	-0.759%
2026-08-12	1,426.1100	1,442.5300	1,417.0500	1,438.5300	+0.094%	140,647	-1.295%
2026-08-11	1,422.1900	1,445.0000	1,410.9150	1,437.1800	+0.676%	119,749	-1.202%
2026-08-10	1,421.3500	1,442.1750	1,419.2000	1,427.5300	-0.135%	148,548	-0.534%
2026-08-07	1,419.4900	1,435.3100	1,410.3900	1,429.4600	+0.578%	123,702	-0.669%
2026-08-06	1,420.9000	1,423.1400	1,402.9650	1,421.2400	-0.020%	126,970	-0.094%
2026-08-05	1,445.1100	1,474.1900	1,416.1100	1,421.5200	-1.077%	187,721	-0.114%
2026-08-04	1,445.0000	1,457.5600	1,421.6800	1,437.0000	-0.554%	178,098	-1.190%
2026-08-03	1,409.6100	1,455.4000	1,409.6100	1,445.0000	+2.026%	216,287	-1.737%
2026-07-31	1,465.0100	1,465.0100	1,369.5000	1,416.3000	+2.585%	257,257	+0.254%
2026-07-30	1,382.1300	1,386.2700	1,358.5800	1,380.6100	-0.556%	203,546	+2.846%
2026-07-29	1,388.2800	1,412.3600	1,383.2600	1,388.3300	-0.004%	166,087	+2.274%
2026-07-28	1,369.6300	1,397.9999	1,359.0600	1,388.3800	+3.898%	202,394	+2.270%
2026-07-27	1,326.9600	1,341.5800	1,313.7000	1,336.2900	+0.686%	110,398	+6.257%
2026-07-24	1,334.4000	1,339.3700	1,315.5900	1,327.1800	-0.352%	187,720	+6.986%
2026-07-23	1,320.0000	1,346.2600	1,304.3800	1,331.8700	+3.575%	318,394	+6.610%
2026-07-22	1,298.3700	1,299.5200	1,277.3900	1,285.9000	-0.945%	167,030	+10.421%
2026-07-21	1,236.6400	1,303.7450	1,216.9000	1,298.1700	+1.916%	174,812	+9.377%
2026-07-20	1,295.3500	1,295.7950	1,269.2100	1,273.7700	-2.767%	197,921	+11.472%
2026-07-17	1,312.1300	1,339.5800	1,301.3600	1,310.0200	-1.878%	131,366	+8.388%
2026-07-16	1,313.0600	1,341.1200	1,306.4000	1,335.0900	+1.408%	118,419	+6.352%
2026-07-15	1,321.4400	1,332.2350	1,314.3450	1,316.5500	+0.131%	139,781	+7.850%
2026-07-14	1,298.6100	1,317.4500	1,287.0800	1,314.8300	+1.177%	146,873	+7.991%
2026-07-13	1,288.1600	1,308.3000	1,279.0600	1,299.5300	+0.259%	99,356	+9.263%
2026-07-10	1,295.9200	1,303.4500	1,281.2950	1,296.1700	+0.633%	106,820	+9.546%
2026-07-09	1,250.5300	1,290.4200	1,250.5300	1,288.0200	+3.126%	110,226	+10.239%
2026-07-08	1,269.0200	1,288.3500	1,245.0000	1,248.9800	-3.598%	156,578	+13.685%
2026-07-07	1,313.0700	1,317.9950	1,285.7105	1,295.5900	+0.002%	175,476	+9.595%
2026-07-06	1,307.3700	1,314.3050	1,284.2750	1,295.5600	-0.984%	165,124	+9.597%
2026-07-02	1,308.1500	1,321.4700	1,291.6800	1,308.4300	+0.619%	177,494	+8.519%
2026-07-01	1,284.7400	1,311.4100	1,278.6450	1,300.3800	+1.790%	265,150	+9.191%
2026-06-30	1,265.5700	1,285.1600	1,248.7300	1,277.5100	+1.485%	235,029	+11.146%
2026-06-29	1,259.1900	1,267.1900	1,247.5600	1,258.8200	-0.390%	243,639	+12.796%
2026-06-26	1,240.6000	1,269.6200	1,240.6000	1,263.7500	+1.635%	381,159	+12.356%
2026-06-25	1,224.2700	1,261.0050	1,212.7800	1,243.4200	+3.344%	399,345	+14.193%
2026-06-24	1,175.9900	1,219.4899	1,167.0500	1,203.1800	+4.024%	294,793	+18.012%
2026-06-23	1,169.3300	1,175.5200	1,146.0120	1,156.6400	-0.638%	306,066	+22.761%
2026-06-22	1,139.0300	1,164.7400	1,132.7200	1,164.0700	+1.680%	325,803	+21.977%
2026-06-18	1,135.5900	1,151.5800	1,129.5300	1,144.8400	+1.355%	254,448	+24.026%
2026-06-17	1,140.4800	1,156.0700	1,121.0600	1,129.5300	-1.914%	148,621	+25.707%
2026-06-16	1,163.2800	1,166.2000	1,148.9100	1,151.5700	-0.251%	149,938	+23.301%
2026-06-15	1,142.1900	1,167.3900	1,135.9900	1,154.4700	+2.031%	207,050	+22.992%
2026-06-12	1,146.3500	1,157.7550	1,122.7100	1,131.4900	-0.855%	116,118	+25.489%
2026-06-11	1,137.4400	1,142.6500	1,113.9000	1,141.2500	+0.725%	113,359	+24.416%
2026-06-10	1,141.5850	1,163.6900	1,127.9500	1,133.0300	-2.559%	187,097	+25.319%
2026-06-09	1,155.6500	1,169.3100	1,136.1300	1,162.7900	+2.099%	312,010	+22.111%
2026-06-08	1,153.5100	1,158.1100	1,137.8200	1,138.8800	-1.338%	183,267	+24.675%
2026-06-05	1,179.1000	1,187.4900	1,148.5900	1,154.3300	-2.215%	255,119	+23.006%
2026-06-04	1,189.2400	1,198.0200	1,173.8700	1,180.4800	+0.954%	183,610	+20.282%
2026-06-03	1,184.8200	1,184.8200	1,146.2100	1,169.3200	-0.058%	229,124	+21.430%
2026-06-02	1,167.6500	1,175.6200	1,154.6600	1,170.0000	-1.147%	181,525	+21.359%
2026-06-01	1,167.5700	1,192.5000	1,166.7800	1,183.5700	+0.253%	209,522	+19.968%
2026-05-29	1,162.8300	1,183.1500	1,157.3300	1,180.5800	+1.468%	509,217	+20.271%
2026-05-28	1,110.3900	1,166.8400	1,107.8100	1,163.5000	+6.368%	284,518	+22.037%
2026-05-27	1,110.1100	1,124.9900	1,089.4100	1,093.8400	-0.680%	136,761	+29.809%
2026-05-26	1,098.4600	1,109.4800	1,088.5150	1,101.3300	-0.160%	169,188	+28.926%
2026-05-22	1,096.1800	1,109.9550	1,088.6650	1,103.0900	+1.159%	134,510	+28.720%
2026-05-21	1,075.3800	1,096.1900	1,056.8300	1,090.4500	+0.719%	143,730	+30.212%
2026-05-20	1,048.5600	1,085.1600	1,027.6500	1,082.6700	+3.036%	214,247	+31.148%
2026-05-19	1,071.1100	1,096.4100	1,046.9100	1,050.7700	-2.239%	318,074	+35.129%
2026-05-18	1,036.5700	1,079.6899	1,031.1500	1,074.8400	+4.188%	261,537	+32.103%
2026-05-15	1,031.5100	1,056.9300	1,028.0100	1,031.6400	-0.986%	204,115	+37.635%
2026-05-14	1,030.2000	1,053.5400	1,030.2000	1,041.9100	+1.597%	291,083	+36.279%
2026-05-13	1,056.3500	1,069.0000	1,023.0500	1,025.5300	-4.375%	344,771	+38.455%
2026-05-12	1,086.2200	1,089.5600	1,070.0900	1,072.4500	-0.564%	197,638	+32.398%
2026-05-11	1,116.6600	1,130.0000	1,078.4350	1,078.5300	-4.085%	316,705	+31.651%
2026-05-08	1,193.0500	1,228.8800	1,110.8200	1,124.4600	-14.768%	539,273	+26.274%
2026-05-07	1,333.9100	1,347.0300	1,307.8100	1,319.2900	-0.584%	198,735	+7.626%
2026-05-06	1,326.4900	1,340.8900	1,308.1600	1,327.0400	+1.890%	183,286	+6.998%
2026-05-05	1,282.7500	1,315.1800	1,278.3200	1,302.4200	+3.322%	113,185	+9.020%
2026-05-04	1,259.4600	1,277.6400	1,249.2200	1,260.5400	-0.515%	72,491	+12.642%
2026-05-01	1,281.8300	1,285.3200	1,263.4100	1,267.0700	-0.747%	99,119	+12.062%
2026-04-30	1,244.8500	1,280.2900	1,239.2770	1,276.6100	+2.940%	147,808	+11.224%
2026-04-29	1,257.2000	1,281.5100	1,228.5700	1,240.1500	-1.769%	115,692	+14.494%
2026-04-28	1,275.4700	1,288.8400	1,256.2100	1,262.4800	-0.959%	94,035	+12.469%
2026-04-27	1,279.9600	1,297.0000	1,267.2800	1,274.7000	-0.604%	106,592	+11.391%
2026-04-24	1,260.8700	1,294.9100	1,252.0100	1,282.4500	+1.431%	148,533	+10.718%
2026-04-23	1,287.0600	1,295.3100	1,228.7100	1,264.3600	-3.489%	149,406	+12.302%
2026-04-22	1,330.4900	1,339.0250	1,309.2300	1,310.0700	-1.072%	92,926	+8.384%
2026-04-21	1,331.1500	1,354.0850	1,317.7500	1,324.2700	-0.029%	151,313	+7.221%
2026-04-20	1,334.6600	1,339.9800	1,318.9900	1,324.6600	-1.188%	115,480	+7.190%
2026-04-17	1,301.5200	1,342.2000	1,288.2500	1,340.5800	+3.853%	115,608	+5.917%
2026-04-16	1,307.9800	1,311.9250	1,286.2200	1,290.8400	-1.901%	168,632	+9.998%
2026-04-15	1,342.2200	1,349.2000	1,310.9101	1,315.8500	-1.914%	143,938	+7.907%
2026-04-14	1,348.0800	1,365.7850	1,331.8100	1,341.5300	-0.324%	173,504	+5.842%
2026-04-13	1,322.4500	1,346.4400	1,317.9950	1,345.8900	+1.576%	145,458	+5.499%
2026-04-10	1,342.0600	1,342.0600	1,317.3450	1,325.0100	-0.748%	120,485	+7.161%
2026-04-09	1,316.4400	1,335.0800	1,285.8700	1,335.0000	+0.925%	158,704	+6.360%
2026-04-08	1,313.9900	1,327.0200	1,307.6300	1,322.7600	+4.154%	143,845	+7.344%
2026-04-07	1,263.0400	1,274.1800	1,252.9600	1,270.0000	+0.266%	162,074	+11.803%
2026-04-06	1,265.2500	1,268.2900	1,237.4700	1,266.6300	+0.531%	88,406	+12.101%
2026-04-02	1,245.8400	1,287.1190	1,241.8950	1,259.9400	-1.107%	87,733	+12.696%
2026-04-01	1,269.8900	1,292.7500	1,257.4050	1,274.0500	+1.019%	173,820	+11.448%
2026-03-31	1,269.0100	1,282.4700	1,244.5600	1,261.2000	+1.063%	212,993	+12.583%
2026-03-30	1,242.0700	1,256.5100	1,228.9400	1,247.9300	+1.290%	108,465	+13.780%
2026-03-27	1,257.5400	1,262.1750	1,216.6250	1,232.0400	-2.989%	159,659	+15.248%
2026-03-26	1,255.6900	1,284.6100	1,255.6900	1,270.0000	+0.336%	170,421	+11.803%
2026-03-25	1,290.3400	1,299.9900	1,248.0600	1,265.7500	+0.102%	124,144	+12.179%
2026-03-24	1,222.4400	1,272.5300	1,217.5250	1,264.4600	+2.049%	147,806	+12.293%
2026-03-23	1,236.5300	1,249.8300	1,225.6600	1,239.0700	+2.872%	160,395	+14.594%
2026-03-20	1,207.4100	1,218.3100	1,195.4216	1,204.4800	+1.175%	233,262	+17.885%
2026-03-19	1,177.0600	1,201.6700	1,174.5000	1,190.4900	-0.088%	213,194	+19.270%
2026-03-18	1,193.9100	1,209.3300	1,183.5200	1,191.5400	-1.258%	138,380	+19.165%
2026-03-17	1,215.5900	1,238.2500	1,199.1715	1,206.7200	+0.668%	124,623	+17.666%
2026-03-16	1,188.5500	1,206.9950	1,187.5701	1,198.7100	+2.127%	176,293	+18.452%
2026-03-13	1,178.2600	1,186.5100	1,162.7700	1,173.7400	+0.491%	247,708	+20.972%
2026-03-12	1,212.0000	1,223.5000	1,163.9300	1,168.0000	-4.958%	222,746	+21.567%
2026-03-11	1,227.5100	1,236.5300	1,214.8600	1,228.9300	-0.227%	132,206	+15.540%
2026-03-10	1,247.3700	1,248.6800	1,218.0607	1,231.7300	-1.353%	136,525	+15.277%
2026-03-09	1,194.2800	1,252.3000	1,192.8500	1,248.6200	+3.222%	244,390	+13.718%
2026-03-06	1,242.9000	1,243.0900	1,209.2600	1,209.6500	-4.088%	166,244	+17.381%
2026-03-05	1,268.9900	1,293.5000	1,252.5300	1,261.2100	-1.978%	232,975	+12.582%
2026-03-04	1,321.3400	1,325.7400	1,282.9900	1,286.6600	-2.282%	318,567	+10.355%
2026-03-03	1,292.2900	1,323.9400	1,286.8400	1,316.7100	-0.632%	195,752	+7.837%
2026-03-02	1,346.6300	1,356.3400	1,319.3600	1,325.0900	-3.044%	196,852	+7.155%
2026-02-27	1,364.7200	1,374.9900	1,341.8350	1,366.6900	-0.765%	252,869	+3.893%
2026-02-26	1,387.0700	1,387.0700	1,354.1800	1,377.2200	-0.195%	141,257	+3.099%
2026-02-25	1,386.9200	1,389.2300	1,368.6100	1,379.9100	+0.018%	89,731	+2.898%
2026-02-24	1,395.6700	1,411.6100	1,377.9800	1,379.6600	-0.975%	135,605	+2.917%
2026-02-23	1,367.0600	1,397.3700	1,366.9500	1,393.2400	+1.139%	100,761	+1.914%
2026-02-20	1,367.9200	1,397.2900	1,360.6100	1,377.5500	+0.074%	156,975	+3.074%
2026-02-19	1,368.0900	1,381.6300	1,357.7400	1,376.5300	+0.070%	101,712	+3.151%
2026-02-18	1,346.2500	1,383.9800	1,346.2500	1,375.5700	+1.650%	119,749	+3.223%
2026-02-17	1,350.0000	1,369.0000	1,341.6100	1,353.2400	-0.567%	146,654	+4.926%
2026-02-13	1,361.7500	1,377.8600	1,351.7200	1,360.9500	+0.223%	156,161	+4.332%
2026-02-12	1,386.4100	1,391.3300	1,328.1700	1,357.9200	-2.494%	161,808	+4.564%
2026-02-11	1,391.9000	1,407.1700	1,385.6800	1,392.6500	-0.548%	153,449	+1.957%
2026-02-10	1,386.7500	1,422.3625	1,373.3600	1,400.3300	+1.409%	144,965	+1.398%
2026-02-09	1,370.4800	1,390.9300	1,345.6700	1,380.8800	+0.532%	251,353	+2.826%
2026-02-06	1,384.0300	1,392.9800	1,325.0500	1,373.5700	-0.671%	229,684	+3.373%
2026-02-05	1,383.9300	1,391.9400	1,366.9200	1,382.8500	-0.495%	174,298	+2.679%
2026-02-04	1,389.5300	1,414.0419	1,381.7500	1,389.7300	+1.448%	102,356	+2.171%
2026-02-03	1,387.9600	1,425.0000	1,362.5000	1,369.9000	-1.134%	126,229	+3.650%
2026-02-02	1,364.5000	1,388.7900	1,356.0000	1,385.6100	+0.901%	157,398	+2.475%
2026-01-30	1,374.0400	1,393.7700	1,365.4200	1,373.2400	-1.404%	156,522	+3.398%
2026-01-29	1,392.0200	1,401.9850	1,363.0000	1,392.8000	-0.631%	147,091	+1.946%
2026-01-28	1,413.2500	1,419.8600	1,397.4100	1,401.6400	-1.652%	109,023	+1.303%
2026-01-27	1,419.3500	1,441.9500	1,416.5900	1,425.1800	-0.034%	105,884	-0.370%
2026-01-26	1,405.2300	1,434.3450	1,399.8000	1,425.6700	+1.373%	86,648	-0.405%
2026-01-23	1,433.5700	1,433.7600	1,392.1600	1,406.3600	-2.208%	123,725	+0.963%
2026-01-22	1,449.7800	1,456.7500	1,431.0000	1,438.1100	-0.334%	91,597	-1.266%
2026-01-21	1,410.2700	1,448.2550	1,400.1500	1,442.9300	+2.804%	154,801	-1.596%
2026-01-20	1,428.0100	1,433.9200	1,390.0200	1,403.5800	-3.906%	264,130	+1.163%
2026-01-16	1,490.3500	1,495.7950	1,448.5400	1,460.6300	-2.404%	188,884	-2.789%
2026-01-15	1,494.7700	1,502.5000	1,468.1706	1,496.6100	+0.744%	96,420	-5.126%
2026-01-14	1,480.0000	1,498.5000	1,469.3800	1,485.5600	+0.053%	109,811	-4.420%
2026-01-13	1,500.0000	1,514.4200	1,454.3600	1,484.7800	-0.483%	146,933	-4.370%
2026-01-12	1,485.5200	1,497.1500	1,468.6397	1,491.9900	+0.463%	106,828	-4.832%
2026-01-09	1,467.8700	1,500.0000	1,467.5100	1,485.1200	+1.360%	140,572	-4.392%
2026-01-08	1,459.5500	1,483.2700	1,446.5000	1,465.2000	-0.385%	163,378	-3.092%
2026-01-07	1,483.0000	1,496.3600	1,459.3700	1,470.8700	-0.962%	117,477	-3.465%
2026-01-06	1,440.2100	1,492.9000	1,440.2100	1,485.1500	+2.663%	125,765	-4.393%
2026-01-05	1,408.2400	1,452.7100	1,408.2400	1,446.6300	+2.497%	121,453	-1.848%
2026-01-02	1,398.8700	1,413.9900	1,384.4800	1,411.3900	+1.234%	131,748	+0.603%
2025-12-31	1,409.0700	1,417.7800	1,394.0200	1,394.1900	-1.423%	64,206	+1.844%
2025-12-30	1,411.9200	1,417.4000	1,405.3100	1,414.3200	-0.363%	73,448	+0.395%
2025-12-29	1,419.2900	1,425.6800	1,407.0650	1,419.4700	-0.044%	68,704	+0.030%
2025-12-26	1,417.1600	1,422.5300	1,412.5000	1,420.1000	+0.207%	39,636	-0.014%
2025-12-24	1,413.2500	1,420.0000	1,407.0700	1,417.1600	+0.181%	23,052	+0.193%
2025-12-23	1,409.5900	1,416.6400	1,399.6800	1,414.6000	+0.155%	82,684	+0.375%
2025-12-22	1,411.8800	1,420.2600	1,400.0200	1,412.4100	+0.706%	91,245	+0.530%
2025-12-19	1,392.7900	1,406.3600	1,380.9300	1,402.5100	+0.942%	445,195	+1.240%
2025-12-18	1,400.8900	1,406.9750	1,385.8700	1,389.4200	+0.342%	134,044	+2.194%
2025-12-17	1,375.8200	1,404.2100	1,375.8200	1,384.6800	-0.128%	153,265	+2.544%
2025-12-16	1,414.7000	1,417.4200	1,383.9900	1,386.4500	-1.842%	142,470	+2.413%
2025-12-15	1,415.5500	1,423.1500	1,402.0100	1,412.4700	+1.351%	131,256	+0.526%
2025-12-12	1,425.2400	1,425.2400	1,389.9200	1,393.6400	-1.965%	161,737	+1.884%
2025-12-11	1,413.5900	1,422.8500	1,400.0000	1,421.5800	+1.119%	143,975	-0.118%
2025-12-10	1,377.3500	1,420.1300	1,361.0000	1,405.8500	+2.511%	143,181	+0.999%
2025-12-09	1,382.8000	1,400.9200	1,371.1200	1,371.4200	-0.720%	113,692	+3.535%
2025-12-08	1,407.3000	1,409.5600	1,363.8600	1,381.3700	-2.367%	189,202	+2.789%
2025-12-05	1,422.8200	1,430.8300	1,404.4500	1,414.8600	-0.559%	103,912	+0.356%
2025-12-04	1,440.0200	1,441.1350	1,393.3700	1,422.8100	-0.841%	128,428	-0.205%
2025-12-03	1,453.2200	1,463.9800	1,434.0000	1,434.8800	-0.849%	161,070	-1.044%
2025-12-02	1,463.1500	1,472.8300	1,446.2200	1,447.1600	-1.426%	146,282	-1.884%
2025-12-01	1,473.5300	1,488.4400	1,463.4500	1,468.0900	-0.584%	107,766	-3.282%
2025-11-28	1,486.0000	1,492.0700	1,470.2573	1,476.7200	-0.661%	57,245	-3.848%
2025-11-26	1,492.2500	1,504.8500	1,473.6700	1,486.5500	-1.293%	126,356	-4.484%
2025-11-25	1,478.0400	1,525.1700	1,473.8500	1,506.0200	+2.441%	220,157	-5.718%
2025-11-24	1,451.8900	1,476.5400	1,434.8600	1,470.1400	+1.225%	253,732	-3.417%
2025-11-21	1,403.8900	1,463.1400	1,393.5700	1,452.3500	+3.783%	293,092	-2.234%
2025-11-20	1,421.7000	1,428.3500	1,387.0900	1,399.4100	-0.357%	96,774	+1.464%
2025-11-19	1,400.4400	1,409.7200	1,387.9800	1,404.4300	+0.571%	91,341	+1.102%
2025-11-18	1,382.5900	1,403.5900	1,359.5700	1,396.4500	+0.539%	163,189	+1.679%
2025-11-17	1,396.9200	1,408.1000	1,385.2800	1,388.9600	-1.006%	99,945	+2.228%
2025-11-14	1,396.0600	1,418.7700	1,381.8100	1,403.0800	-0.644%	139,250	+1.199%
2025-11-13	1,433.5700	1,462.2300	1,406.5200	1,412.1800	-2.461%	145,973	+0.547%
2025-11-12	1,443.5300	1,471.0650	1,432.2500	1,447.8100	+0.190%	162,821	-1.928%
2025-11-11	1,445.2000	1,462.0900	1,437.5500	1,445.0600	+0.872%	144,966	-1.741%
2025-11-10	1,434.4200	1,445.9400	1,413.9200	1,432.5700	-0.471%	106,223	-0.884%
2025-11-07	1,420.4500	1,442.5200	1,377.9700	1,439.3500	-0.019%	194,327	-1.351%
2025-11-06	1,423.7100	1,449.7900	1,417.5000	1,439.6200	-0.008%	210,957	-1.370%
2025-11-05	1,389.9900	1,442.0700	1,389.9900	1,439.7300	+1.364%	137,423	-1.377%
2025-11-04	1,396.0500	1,432.4250	1,390.6300	1,420.3500	+0.957%	176,117	-0.032%
2025-11-03	1,408.8000	1,411.9900	1,376.9000	1,406.8800	-0.664%	125,904	+0.925%
2025-10-31	1,391.0800	1,424.7150	1,380.3450	1,416.2900	+2.853%	177,747	+0.255%
2025-10-30	1,382.8300	1,405.8500	1,372.4550	1,377.0100	-1.231%	129,883	+3.115%
2025-10-29	1,394.2900	1,416.0599	1,383.9500	1,394.1700	-0.741%	166,997	+1.846%
2025-10-28	1,412.4900	1,418.6350	1,400.9700	1,404.5800	-1.066%	131,443	+1.091%
2025-10-27	1,433.5100	1,443.6083	1,413.9750	1,419.7100	-1.019%	175,159	+0.013%
2025-10-24	1,442.9900	1,454.6750	1,421.9750	1,434.3200	-0.239%	135,091	-1.005%
2025-10-23	1,380.3700	1,438.7000	1,380.3700	1,437.7500	+4.076%	146,724	-1.242%
2025-10-22	1,382.0000	1,398.3200	1,373.5500	1,381.4400	-0.298%	165,811	+2.784%
2025-10-21	1,365.5600	1,405.2900	1,349.0665	1,385.5700	+2.086%	175,113	+2.478%
2025-10-20	1,353.1900	1,378.2000	1,351.5850	1,357.2600	+0.591%	108,730	+4.615%
2025-10-17	1,344.8600	1,356.8350	1,337.9300	1,349.2800	-0.760%	155,124	+5.234%
2025-10-16	1,317.9700	1,360.4900	1,311.0550	1,359.6100	+4.265%	153,189	+4.434%
2025-10-15	1,301.6000	1,329.7900	1,282.6500	1,304.0000	+0.074%	125,734	+8.888%
2025-10-14	1,270.5500	1,313.2899	1,270.5500	1,303.0400	+1.424%	199,659	+8.968%
2025-10-13	1,284.6900	1,300.0000	1,275.3500	1,284.7400	+0.869%	92,150	+10.520%
2025-10-10	1,309.2400	1,312.4100	1,270.6500	1,273.6700	-2.593%	114,703	+11.481%
2025-10-09	1,320.6700	1,339.0700	1,296.2500	1,307.5700	-1.578%	99,261	+8.591%
2025-10-08	1,310.1600	1,341.7500	1,310.1600	1,328.5300	+1.483%	123,332	+6.878%
2025-10-07	1,353.4400	1,353.4400	1,301.1875	1,309.1200	-2.687%	154,831	+8.462%
2025-10-06	1,315.0800	1,346.1700	1,309.5550	1,345.2700	+2.377%	155,280	+5.548%
2025-10-03	1,307.4800	1,327.0100	1,303.9950	1,314.0400	+1.038%	146,234	+8.056%
2025-10-02	1,278.4000	1,302.7900	1,261.1200	1,300.5400	+0.831%	162,985	+9.178%
2025-10-01	1,227.7300	1,292.0950	1,227.7300	1,289.8200	+5.068%	200,546	+10.085%
2025-09-30	1,190.0700	1,231.5700	1,190.0700	1,227.6100	+3.043%	134,574	+15.664%
2025-09-29	1,215.3000	1,215.3000	1,187.8000	1,191.3600	-1.085%	114,243	+19.183%
2025-09-26	1,210.9200	1,225.6100	1,200.8000	1,204.4300	-0.422%	130,084	+17.890%
2025-09-25	1,232.2000	1,232.2000	1,199.7250	1,209.5400	-2.635%	163,975	+17.392%
2025-09-24	1,250.3000	1,251.6600	1,232.5100	1,242.2800	-1.173%	151,914	+14.298%
2025-09-23	1,251.8500	1,268.7400	1,245.8300	1,257.0300	-0.081%	145,261	+12.957%
2025-09-22	1,263.9800	1,273.8300	1,252.1250	1,258.0500	-0.596%	119,946	+12.865%
2025-09-19	1,291.8000	1,291.8000	1,263.1550	1,265.5900	-1.671%	231,443	+12.193%
2025-09-18	1,279.0100	1,302.5950	1,279.0100	1,287.1000	+1.031%	116,130	+10.318%
2025-09-17	1,282.0000	1,295.2200	1,260.6300	1,273.9600	-0.168%	177,179	+11.456%
2025-09-16	1,258.5000	1,282.7600	1,242.8200	1,276.1000	+1.267%	124,223	+11.269%
2025-09-15	1,255.3900	1,270.0200	1,255.3900	1,260.1300	+0.047%	109,653	+12.679%
2025-09-12	1,279.4200	1,279.4200	1,255.2200	1,259.5400	-1.807%	109,047	+12.732%
2025-09-11	1,244.9500	1,285.7550	1,244.9500	1,282.7200	+2.383%	148,512	+10.694%
2025-09-10	1,270.0500	1,282.4225	1,250.3900	1,252.8700	-2.524%	112,988	+13.332%
2025-09-09	1,310.5700	1,310.5700	1,280.5000	1,285.3100	-2.232%	112,828	+10.471%
2025-09-08	1,296.1900	1,316.9650	1,286.7900	1,314.6500	+0.685%	93,383	+8.006%
2025-09-05	1,291.0900	1,313.7050	1,291.0900	1,305.7100	+1.392%	95,040	+8.745%
2025-09-04	1,265.9900	1,288.8100	1,249.1250	1,287.7900	+1.513%	96,460	+10.259%
2025-09-03	1,267.3400	1,274.7900	1,259.9700	1,268.6000	-0.580%	112,948	+11.927%
2025-09-02	1,290.0000	1,293.7000	1,258.0600	1,276.0000	-1.925%	174,105	+11.277%
2025-08-29	1,280.1100	1,303.6250	1,277.2950	1,301.0400	+1.397%	100,599	+9.136%
2025-08-28	1,283.8700	1,307.1000	1,279.4100	1,283.1100	-0.166%	182,104	+10.661%
2025-08-27	1,277.2400	1,295.4950	1,272.6700	1,285.2400	+0.037%	102,643	+10.477%
2025-08-26	1,290.6600	1,297.7950	1,280.8000	1,284.7700	-0.388%	149,636	+10.518%
2025-08-25	1,316.8700	1,325.6700	1,284.2500	1,289.7800	-2.397%	85,847	+10.089%
2025-08-22	1,293.2400	1,340.8550	1,287.7550	1,321.4500	+3.400%	114,639	+7.450%
2025-08-21	1,309.3800	1,314.8875	1,275.0100	1,278.0000	-2.952%	138,896	+11.103%
2025-08-20	1,317.2400	1,320.8950	1,302.6700	1,316.8800	-0.430%	211,245	+7.823%
2025-08-19	1,312.6600	1,331.6050	1,311.6150	1,322.5700	+0.858%	93,318	+7.359%
2025-08-18	1,311.1700	1,330.0600	1,304.2500	1,311.3200	-0.078%	127,997	+8.280%
2025-08-15	1,323.2100	1,323.2100	1,303.6500	1,312.3400	-0.099%	135,663	+8.196%
2025-08-14	1,317.5400	1,317.5400	1,299.9800	1,313.6400	-0.787%	87,061	+8.089%
2025-08-13	1,294.9900	1,324.5200	1,290.0000	1,324.0600	+2.411%	111,803	+7.238%
2025-08-12	1,251.7100	1,293.0700	1,251.6700	1,292.8900	+2.897%	199,847	+9.824%
2025-08-11	1,254.3200	1,267.1500	1,249.1750	1,256.4900	+0.041%	201,935	+13.005%
2025-08-08	1,240.9000	1,256.7850	1,229.5600	1,255.9700	+1.537%	136,538	+13.052%
2025-08-07	1,235.2900	1,254.2850	1,217.2200	1,236.9600	+1.237%	148,751	+14.789%
2025-08-06	1,241.9700	1,251.5400	1,206.6650	1,221.8400	-1.777%	184,758	+16.210%
2025-08-05	1,233.2500	1,246.0700	1,217.9400	1,243.9400	+0.979%	148,298	+14.145%
2025-08-04	1,199.5500	1,239.7400	1,188.0500	1,231.8800	+2.894%	129,244	+15.263%
2025-08-01	1,233.6800	1,233.6800	1,135.5250	1,197.2300	-2.955%	339,593	+18.599%
2025-07-31	1,251.5800	1,274.0500	1,233.6800	1,233.6800	-2.545%	302,601	+15.095%
2025-07-30	1,269.0100	1,277.6800	1,247.2000	1,265.9000	-0.016%	168,899	+12.165%
2025-07-29	1,261.4900	1,272.1600	1,254.8300	1,266.1000	+0.402%	153,673	+12.148%
2025-07-28	1,252.2200	1,275.8750	1,250.8700	1,261.0300	-0.234%	159,145	+12.598%
2025-07-25	1,268.5600	1,268.5600	1,246.1600	1,263.9900	+0.257%	155,612	+12.335%
2025-07-24	1,258.1500	1,287.3300	1,251.3650	1,260.7500	+0.282%	196,872	+12.623%
2025-07-23	1,255.7600	1,269.2650	1,239.8000	1,257.2000	+3.137%	176,764	+12.941%
2025-07-22	1,176.1300	1,227.8550	1,162.0200	1,218.9600	+4.499%	166,334	+16.485%
2025-07-21	1,194.8600	1,197.1950	1,165.9800	1,166.4800	-2.374%	125,452	+21.725%
2025-07-18	1,210.2900	1,210.2900	1,182.8700	1,194.8500	-0.898%	93,366	+18.835%
2025-07-17	1,186.9100	1,208.6950	1,186.2900	1,205.6800	+1.814%	126,611	+17.768%
2025-07-16	1,172.8600	1,186.2600	1,157.8950	1,184.2000	+1.338%	202,761	+19.904%
2025-07-15	1,201.7400	1,201.7400	1,163.1500	1,168.5600	-2.122%	164,551	+21.509%
2025-07-14	1,212.8600	1,212.8600	1,186.0450	1,193.8900	-2.454%	196,300	+18.931%
2025-07-11	1,226.8300	1,232.9800	1,218.9300	1,223.9300	-0.996%	118,779	+16.012%
2025-07-10	1,223.0200	1,262.3600	1,216.6800	1,236.2400	+1.443%	157,879	+14.856%
2025-07-09	1,211.3200	1,226.5600	1,195.6500	1,218.6500	+1.005%	175,795	+16.514%
2025-07-08	1,196.1400	1,222.0700	1,184.3900	1,206.5300	+1.514%	142,682	+17.685%
2025-07-07	1,202.7200	1,210.3458	1,179.4400	1,188.5400	-1.699%	121,746	+19.466%
2025-07-03	1,205.1500	1,213.7450	1,205.1500	1,209.0800	+0.284%	41,858	+17.436%
2025-07-02	1,203.6100	1,212.4800	1,189.7250	1,205.6500	+0.030%	129,313	+17.770%
2025-07-01	1,171.0000	1,232.5700	1,166.3750	1,205.2900	+2.602%	115,639	+17.806%
2025-06-30	1,180.6900	1,186.3800	1,161.4994	1,174.7200	-0.829%	119,236	+20.871%
2025-06-27	1,201.1400	1,201.1400	1,174.0400	1,184.5400	-0.735%	163,651	+19.869%
2025-06-26	1,199.7100	1,210.8400	1,173.5083	1,193.3100	+0.039%	155,418	+18.988%
2025-06-25	1,185.4900	1,209.2300	1,174.2050	1,192.8500	+0.647%	143,314	+19.034%
2025-06-24	1,177.5000	1,191.8200	1,171.6800	1,185.1800	+1.854%	129,637	+19.805%
2025-06-23	1,143.1200	1,164.5300	1,131.6100	1,163.6100	+0.839%	138,424	+22.025%
2025-06-20	1,159.0800	1,161.0500	1,147.7700	1,153.9300	+0.739%	168,670	+23.049%
2025-06-18	1,147.4700	1,160.6600	1,134.9900	1,145.4700	-0.443%	125,736	+23.958%
2025-06-17	1,166.5200	1,177.9600	1,147.0725	1,150.5700	-2.729%	144,143	+23.408%
2025-06-16	1,164.7100	1,186.8150	1,150.3600	1,182.8500	+2.374%	132,386	+20.041%
2025-06-13	1,171.7900	1,180.7100	1,153.6500	1,155.4200	-2.760%	109,215	+22.890%
2025-06-12	1,184.2400	1,197.5700	1,182.6200	1,188.2100	-0.400%	165,742	+19.499%
2025-06-11	1,215.3900	1,233.6850	1,191.1200	1,192.9800	-1.939%	264,462	+19.021%
2025-06-10	1,203.9000	1,225.6500	1,193.6650	1,216.5700	+1.772%	191,526	+16.713%
2025-06-09	1,195.6300	1,212.6700	1,184.9150	1,195.3900	+0.933%	134,949	+18.781%
2025-06-06	1,180.5600	1,195.9500	1,176.2500	1,184.3400	+1.694%	158,407	+19.890%
2025-06-05	1,175.5000	1,175.9000	1,154.3500	1,164.6100	-0.433%	179,516	+21.921%
2025-06-04	1,168.7000	1,192.0450	1,165.1150	1,169.6700	+0.275%	273,755	+21.393%
2025-06-03	1,140.0000	1,167.3000	1,126.4500	1,166.4600	+2.220%	216,050	+21.727%
2025-06-02	1,143.9200	1,144.8000	1,121.0000	1,141.1300	-1.245%	160,960	+24.429%
2025-05-30	1,170.4700	1,174.5500	1,145.6700	1,155.5200	-1.505%	317,154	+22.880%
2025-05-29	1,176.1900	1,179.4700	1,158.9700	1,173.1800	+1.355%	164,062	+21.030%
2025-05-28	1,159.7500	1,165.2700	1,152.5700	1,157.5000	-0.459%	131,200	+22.670%
2025-05-27	1,138.6800	1,164.3400	1,121.9401	1,162.8400	+4.371%	162,163	+22.106%
2025-05-23	1,116.0100	1,124.3850	1,103.0500	1,114.1400	-1.924%	247,891	+27.444%
2025-05-22	1,119.0200	1,139.6500	1,116.0350	1,136.0000	+0.242%	177,738	+24.991%
2025-05-21	1,168.4800	1,174.5200	1,131.4900	1,133.2600	-4.447%	405,690	+25.293%
2025-05-20	1,175.1500	1,191.6550	1,165.6300	1,186.0000	+2.321%	354,681	+19.722%
2025-05-19	1,140.0000	1,160.8450	1,135.3400	1,159.1000	+0.143%	271,293	+22.500%
2025-05-16	1,137.4800	1,159.7900	1,118.3300	1,157.4400	+1.231%	148,650	+22.676%
2025-05-15	1,114.0300	1,146.1200	1,096.4300	1,143.3600	+2.286%	287,528	+24.187%
2025-05-14	1,178.1400	1,178.1400	1,115.9450	1,117.8100	-5.033%	220,895	+27.025%
2025-05-13	1,169.8100	1,189.9000	1,169.8100	1,177.0500	+0.209%	244,506	+20.632%
2025-05-12	1,121.0000	1,175.9800	1,121.0000	1,174.5900	+8.660%	217,102	+20.885%
2025-05-09	1,101.0000	1,112.7500	1,079.3400	1,080.9800	-1.874%	133,782	+31.353%
2025-05-08	1,092.9300	1,123.5700	1,077.1900	1,101.6300	+1.583%	182,844	+28.891%
2025-05-07	1,074.0000	1,092.2411	1,059.2400	1,084.4600	+1.983%	298,390	+30.932%
2025-05-06	1,078.5900	1,087.7700	1,052.0450	1,063.3700	-2.544%	188,378	+33.528%
2025-05-05	1,095.4800	1,113.3850	1,090.1300	1,091.1300	-0.807%	232,965	+30.131%
2025-05-02	1,074.7400	1,128.8600	1,049.2150	1,100.0100	+4.110%	325,927	+29.081%
2025-05-01	1,074.1300	1,077.8150	1,029.2300	1,056.5800	-1.307%	248,513	+34.386%
2025-04-30	1,058.3400	1,074.3300	1,045.7900	1,070.5700	+0.501%	171,581	+32.630%
2025-04-29	1,056.6400	1,077.3600	1,041.4650	1,065.2300	+0.355%	210,822	+33.295%
2025-04-28	1,067.1900	1,100.1750	1,049.2100	1,061.4600	-0.031%	194,886	+33.769%
2025-04-25	1,060.1000	1,070.8100	1,048.7750	1,061.7900	-1.229%	165,723	+33.727%
2025-04-24	1,042.5700	1,075.0400	1,031.7550	1,075.0000	+2.750%	267,361	+32.084%
2025-04-23	1,044.3400	1,099.2600	1,036.6050	1,046.2300	+4.293%	412,234	+35.716%
2025-04-22	982.0200	1,011.3175	982.0200	1,003.1600	+3.403%	211,236	+41.543%
2025-04-21	996.8800	996.8800	962.5400	970.1500	-3.464%	184,410	+46.359%
2025-04-17	1,013.6000	1,018.5325	1,003.4401	1,004.9600	-1.150%	212,078	+41.289%
2025-04-16	1,041.2900	1,049.9000	1,007.9300	1,016.6500	-2.860%	204,535	+39.665%
2025-04-15	1,072.4600	1,077.5300	1,038.9050	1,046.5800	-3.349%	243,178	+35.670%
2025-04-14	1,064.1800	1,088.3600	1,055.9000	1,082.8500	+3.930%	246,951	+31.126%
2025-04-11	1,009.4200	1,048.5400	987.6000	1,041.9000	+4.431%	324,136	+36.280%
2025-04-10	1,033.6600	1,033.6600	964.4300	997.6900	-6.025%	381,702	+42.319%
2025-04-09	956.3700	1,067.0050	946.6900	1,061.6600	+9.167%	423,593	+33.743%
2025-04-08	1,068.6800	1,083.7200	954.5100	972.5100	-5.778%	247,271	+46.004%
2025-04-07	1,012.7700	1,079.0300	961.8300	1,032.1500	+0.928%	450,743	+37.567%
2025-04-04	1,075.4100	1,075.4100	1,000.7200	1,022.6600	-6.627%	424,774	+38.844%
2025-04-03	1,150.3500	1,150.3500	1,087.7200	1,095.2400	-6.589%	227,882	+29.643%
2025-04-02	1,139.4400	1,175.5050	1,139.4400	1,172.5000	+1.394%	131,702	+21.100%
2025-04-01	1,176.4000	1,179.9500	1,146.1600	1,156.3800	-2.077%	122,984	+22.788%
2025-03-31	1,170.7900	1,191.0400	1,136.0000	1,180.9100	+0.325%	173,801	+20.238%
2025-03-28	1,190.5600	1,191.7900	1,161.0200	1,177.0900	-1.361%	117,497	+20.628%
2025-03-27	1,192.7400	1,206.6350	1,178.2000	1,193.3300	+0.193%	95,000	+18.986%
2025-03-26	1,194.6800	1,207.8700	1,179.9450	1,191.0300	-0.341%	101,104	+19.216%
2025-03-25	1,216.1300	1,216.1300	1,180.8300	1,195.1000	-1.399%	95,227	+18.810%
2025-03-24	1,211.7300	1,220.4900	1,207.9900	1,212.0600	+1.072%	109,657	+17.148%
2025-03-21	1,200.2100	1,211.9000	1,177.4600	1,199.2100	-0.097%	199,616	+18.403%
2025-03-20	1,215.9300	1,215.9300	1,198.3350	1,200.3800	-1.644%	119,027	+18.288%
2025-03-19	1,238.4900	1,238.4900	1,208.7400	1,220.4400	-1.794%	112,459	+16.343%
2025-03-18	1,232.1700	1,248.1400	1,227.5100	1,242.7300	+0.624%	102,274	+14.257%
2025-03-17	1,226.0000	1,248.9700	1,220.5300	1,235.0200	+0.388%	100,385	+14.970%
2025-03-14	1,209.5700	1,232.4550	1,206.5900	1,230.2500	+2.351%	87,413	+15.416%
2025-03-13	1,212.1000	1,226.4400	1,200.1000	1,201.9900	-1.154%	124,036	+18.129%
2025-03-12	1,249.0000	1,249.0000	1,212.0000	1,216.0200	-2.184%	135,288	+16.766%
2025-03-11	1,290.8500	1,290.8500	1,239.7700	1,243.1700	-3.958%	180,217	+14.216%
2025-03-10	1,274.1600	1,311.3300	1,266.6250	1,294.4000	+0.220%	168,158	+9.696%