Dark

MTD
Mettler-Toledo International
stock NYSE

At Close

Apr 20, 2026 3:59:57 PM EDT

1323.50USD-1.274%(-17.08)111,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1340.58)0

After-hours

Apr 20, 2026 4:00:30 PM EDT

1324.66USD+0.088%(+1.16)423

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	1,330.9900	1,336.0300	1,319.2700	1,323.5000	-1.274%	111,719	0.000%
2026-04-17	1,301.5200	1,342.2000	1,288.2500	1,340.5800	+3.853%	115,608	-1.274%
2026-04-16	1,307.9800	1,311.9250	1,286.2200	1,290.8400	-1.901%	168,632	+2.530%
2026-04-15	1,342.2200	1,349.2000	1,310.9101	1,315.8500	-1.914%	143,938	+0.581%
2026-04-14	1,348.0800	1,365.7850	1,331.8100	1,341.5300	-0.324%	173,504	-1.344%
2026-04-13	1,322.4500	1,346.4400	1,317.9950	1,345.8900	+1.576%	145,458	-1.664%
2026-04-10	1,342.0600	1,342.0600	1,317.3450	1,325.0100	-0.748%	120,485	-0.114%
2026-04-09	1,316.4400	1,335.0800	1,285.8700	1,335.0000	+0.925%	158,704	-0.861%
2026-04-08	1,313.9900	1,327.0200	1,307.6300	1,322.7600	+4.154%	143,845	+0.056%
2026-04-07	1,263.0400	1,274.1800	1,252.9600	1,270.0000	+0.266%	162,074	+4.213%
2026-04-06	1,265.2500	1,268.2900	1,237.4700	1,266.6300	+0.531%	88,406	+4.490%
2026-04-02	1,245.8400	1,287.1190	1,241.8950	1,259.9400	-1.107%	87,733	+5.045%
2026-04-01	1,269.8900	1,292.7500	1,257.4050	1,274.0500	+1.019%	173,820	+3.881%
2026-03-31	1,269.0100	1,282.4700	1,244.5600	1,261.2000	+1.063%	212,993	+4.940%
2026-03-30	1,242.0700	1,256.5100	1,228.9400	1,247.9300	+1.290%	108,465	+6.056%
2026-03-27	1,257.5400	1,262.1750	1,216.6250	1,232.0400	-2.989%	159,659	+7.423%
2026-03-26	1,255.6900	1,284.6100	1,255.6900	1,270.0000	+0.336%	170,421	+4.213%
2026-03-25	1,290.3400	1,299.9900	1,248.0600	1,265.7500	+0.102%	124,144	+4.563%
2026-03-24	1,222.4400	1,272.5300	1,217.5250	1,264.4600	+2.049%	147,806	+4.669%
2026-03-23	1,236.5300	1,249.8300	1,225.6600	1,239.0700	+2.872%	160,395	+6.814%
2026-03-20	1,207.4100	1,218.3100	1,195.4216	1,204.4800	+1.175%	233,262	+9.881%
2026-03-19	1,177.0600	1,201.6700	1,174.5000	1,190.4900	-0.088%	213,194	+11.173%
2026-03-18	1,193.9100	1,209.3300	1,183.5200	1,191.5400	-1.258%	138,380	+11.075%
2026-03-17	1,215.5900	1,238.2500	1,199.1715	1,206.7200	+0.668%	124,623	+9.677%
2026-03-16	1,188.5500	1,206.9950	1,187.5701	1,198.7100	+2.127%	176,293	+10.410%
2026-03-13	1,178.2600	1,186.5100	1,162.7700	1,173.7400	+0.491%	247,708	+12.759%
2026-03-12	1,212.0000	1,223.5000	1,163.9300	1,168.0000	-4.958%	222,746	+13.313%
2026-03-11	1,227.5100	1,236.5300	1,214.8600	1,228.9300	-0.227%	132,206	+7.695%
2026-03-10	1,247.3700	1,248.6800	1,218.0607	1,231.7300	-1.353%	136,525	+7.450%
2026-03-09	1,194.2800	1,252.3000	1,192.8500	1,248.6200	+3.222%	244,390	+5.997%
2026-03-06	1,242.9000	1,243.0900	1,209.2600	1,209.6500	-4.088%	166,244	+9.412%
2026-03-05	1,268.9900	1,293.5000	1,252.5300	1,261.2100	-1.978%	232,975	+4.939%
2026-03-04	1,321.3400	1,325.7400	1,282.9900	1,286.6600	-2.282%	318,567	+2.863%
2026-03-03	1,292.2900	1,323.9400	1,286.8400	1,316.7100	-0.632%	195,752	+0.516%
2026-03-02	1,346.6300	1,356.3400	1,319.3600	1,325.0900	-3.044%	196,852	-0.120%
2026-02-27	1,364.7200	1,374.9900	1,341.8350	1,366.6900	-0.765%	252,869	-3.160%
2026-02-26	1,387.0700	1,387.0700	1,354.1800	1,377.2200	-0.195%	141,257	-3.901%
2026-02-25	1,386.9200	1,389.2300	1,368.6100	1,379.9100	+0.018%	89,731	-4.088%
2026-02-24	1,395.6700	1,411.6100	1,377.9800	1,379.6600	-0.975%	135,605	-4.071%
2026-02-23	1,367.0600	1,397.3700	1,366.9500	1,393.2400	+1.139%	100,761	-5.006%
2026-02-20	1,367.9200	1,397.2900	1,360.6100	1,377.5500	+0.074%	156,975	-3.924%
2026-02-19	1,368.0900	1,381.6300	1,357.7400	1,376.5300	+0.070%	101,712	-3.852%
2026-02-18	1,346.2500	1,383.9800	1,346.2500	1,375.5700	+1.650%	119,749	-3.785%
2026-02-17	1,350.0000	1,369.0000	1,341.6100	1,353.2400	-0.567%	146,654	-2.198%
2026-02-13	1,361.7500	1,377.8600	1,351.7200	1,360.9500	+0.223%	156,161	-2.752%
2026-02-12	1,386.4100	1,391.3300	1,328.1700	1,357.9200	-2.494%	161,808	-2.535%
2026-02-11	1,391.9000	1,407.1700	1,385.6800	1,392.6500	-0.548%	153,449	-4.965%
2026-02-10	1,386.7500	1,422.3625	1,373.3600	1,400.3300	+1.409%	144,965	-5.487%
2026-02-09	1,370.4800	1,390.9300	1,345.6700	1,380.8800	+0.532%	251,353	-4.155%
2026-02-06	1,384.0300	1,392.9800	1,325.0500	1,373.5700	-0.671%	229,684	-3.645%
2026-02-05	1,383.9300	1,391.9400	1,366.9200	1,382.8500	-0.495%	174,298	-4.292%
2026-02-04	1,389.5300	1,414.0419	1,381.7500	1,389.7300	+1.448%	102,356	-4.766%
2026-02-03	1,387.9600	1,425.0000	1,362.5000	1,369.9000	-1.134%	126,229	-3.387%
2026-02-02	1,364.5000	1,388.7900	1,356.0000	1,385.6100	+0.901%	157,398	-4.483%
2026-01-30	1,374.0400	1,393.7700	1,365.4200	1,373.2400	-1.404%	156,522	-3.622%
2026-01-29	1,392.0200	1,401.9850	1,363.0000	1,392.8000	-0.631%	147,091	-4.976%
2026-01-28	1,413.2500	1,419.8600	1,397.4100	1,401.6400	-1.652%	109,023	-5.575%
2026-01-27	1,419.3500	1,441.9500	1,416.5900	1,425.1800	-0.034%	105,884	-7.135%
2026-01-26	1,405.2300	1,434.3450	1,399.8000	1,425.6700	+1.373%	86,648	-7.166%
2026-01-23	1,433.5700	1,433.7600	1,392.1600	1,406.3600	-2.208%	123,725	-5.892%
2026-01-22	1,449.7800	1,456.7500	1,431.0000	1,438.1100	-0.334%	91,597	-7.969%
2026-01-21	1,410.2700	1,448.2550	1,400.1500	1,442.9300	+2.804%	154,801	-8.277%
2026-01-20	1,428.0100	1,433.9200	1,390.0200	1,403.5800	-3.906%	264,130	-5.705%
2026-01-16	1,490.3500	1,495.7950	1,448.5400	1,460.6300	-2.404%	188,884	-9.388%
2026-01-15	1,494.7700	1,502.5000	1,468.1706	1,496.6100	+0.744%	96,420	-11.567%
2026-01-14	1,480.0000	1,498.5000	1,469.3800	1,485.5600	+0.053%	109,811	-10.909%
2026-01-13	1,500.0000	1,514.4200	1,454.3600	1,484.7800	-0.483%	146,933	-10.862%
2026-01-12	1,485.5200	1,497.1500	1,468.6397	1,491.9900	+0.463%	106,828	-11.293%
2026-01-09	1,467.8700	1,500.0000	1,467.5100	1,485.1200	+1.360%	140,572	-10.883%
2026-01-08	1,459.5500	1,483.2700	1,446.5000	1,465.2000	-0.385%	163,378	-9.671%
2026-01-07	1,483.0000	1,496.3600	1,459.3700	1,470.8700	-0.962%	117,477	-10.019%
2026-01-06	1,440.2100	1,492.9000	1,440.2100	1,485.1500	+2.663%	125,765	-10.884%
2026-01-05	1,408.2400	1,452.7100	1,408.2400	1,446.6300	+2.497%	121,453	-8.512%
2026-01-02	1,398.8700	1,413.9900	1,384.4800	1,411.3900	+1.234%	131,748	-6.227%
2025-12-31	1,409.0700	1,417.7800	1,394.0200	1,394.1900	-1.423%	64,206	-5.070%
2025-12-30	1,411.9200	1,417.4000	1,405.3100	1,414.3200	-0.363%	73,448	-6.421%
2025-12-29	1,419.2900	1,425.6800	1,407.0650	1,419.4700	-0.044%	68,704	-6.761%
2025-12-26	1,417.1600	1,422.5300	1,412.5000	1,420.1000	+0.207%	39,636	-6.802%
2025-12-24	1,413.2500	1,420.0000	1,407.0700	1,417.1600	+0.181%	23,052	-6.609%
2025-12-23	1,409.5900	1,416.6400	1,399.6800	1,414.6000	+0.155%	82,684	-6.440%
2025-12-22	1,411.8800	1,420.2600	1,400.0200	1,412.4100	+0.706%	91,245	-6.295%
2025-12-19	1,392.7900	1,406.3600	1,380.9300	1,402.5100	+0.942%	445,195	-5.633%
2025-12-18	1,400.8900	1,406.9750	1,385.8700	1,389.4200	+0.342%	134,044	-4.744%
2025-12-17	1,375.8200	1,404.2100	1,375.8200	1,384.6800	-0.128%	153,265	-4.418%
2025-12-16	1,414.7000	1,417.4200	1,383.9900	1,386.4500	-1.842%	142,470	-4.540%
2025-12-15	1,415.5500	1,423.1500	1,402.0100	1,412.4700	+1.351%	131,256	-6.299%
2025-12-12	1,425.2400	1,425.2400	1,389.9200	1,393.6400	-1.965%	161,737	-5.033%
2025-12-11	1,413.5900	1,422.8500	1,400.0000	1,421.5800	+1.119%	143,975	-6.899%
2025-12-10	1,377.3500	1,420.1300	1,361.0000	1,405.8500	+2.511%	143,181	-5.858%
2025-12-09	1,382.8000	1,400.9200	1,371.1200	1,371.4200	-0.720%	113,692	-3.494%
2025-12-08	1,407.3000	1,409.5600	1,363.8600	1,381.3700	-2.367%	189,202	-4.189%
2025-12-05	1,422.8200	1,430.8300	1,404.4500	1,414.8600	-0.559%	103,912	-6.457%
2025-12-04	1,440.0200	1,441.1350	1,393.3700	1,422.8100	-0.841%	128,428	-6.980%
2025-12-03	1,453.2200	1,463.9800	1,434.0000	1,434.8800	-0.849%	161,070	-7.762%
2025-12-02	1,463.1500	1,472.8300	1,446.2200	1,447.1600	-1.426%	146,282	-8.545%
2025-12-01	1,473.5300	1,488.4400	1,463.4500	1,468.0900	-0.584%	107,766	-9.849%
2025-11-28	1,486.0000	1,492.0700	1,470.2573	1,476.7200	-0.661%	57,245	-10.376%
2025-11-26	1,492.2500	1,504.8500	1,473.6700	1,486.5500	-1.293%	126,356	-10.968%
2025-11-25	1,478.0400	1,525.1700	1,473.8500	1,506.0200	+2.441%	220,157	-12.119%
2025-11-24	1,451.8900	1,476.5400	1,434.8600	1,470.1400	+1.225%	253,732	-9.975%
2025-11-21	1,403.8900	1,463.1400	1,393.5700	1,452.3500	+3.783%	293,092	-8.872%
2025-11-20	1,421.7000	1,428.3500	1,387.0900	1,399.4100	-0.357%	96,774	-5.424%
2025-11-19	1,400.4400	1,409.7200	1,387.9800	1,404.4300	+0.571%	91,341	-5.762%
2025-11-18	1,382.5900	1,403.5900	1,359.5700	1,396.4500	+0.539%	163,189	-5.224%
2025-11-17	1,396.9200	1,408.1000	1,385.2800	1,388.9600	-1.006%	99,945	-4.713%
2025-11-14	1,396.0600	1,418.7700	1,381.8100	1,403.0800	-0.644%	139,250	-5.672%
2025-11-13	1,433.5700	1,462.2300	1,406.5200	1,412.1800	-2.461%	145,973	-6.280%
2025-11-12	1,443.5300	1,471.0650	1,432.2500	1,447.8100	+0.190%	162,821	-8.586%
2025-11-11	1,445.2000	1,462.0900	1,437.5500	1,445.0600	+0.872%	144,966	-8.412%
2025-11-10	1,434.4200	1,445.9400	1,413.9200	1,432.5700	-0.471%	106,223	-7.614%
2025-11-07	1,420.4500	1,442.5200	1,377.9700	1,439.3500	-0.019%	194,327	-8.049%
2025-11-06	1,423.7100	1,449.7900	1,417.5000	1,439.6200	-0.008%	210,957	-8.066%
2025-11-05	1,389.9900	1,442.0700	1,389.9900	1,439.7300	+1.364%	137,423	-8.073%
2025-11-04	1,396.0500	1,432.4250	1,390.6300	1,420.3500	+0.957%	176,117	-6.819%
2025-11-03	1,408.8000	1,411.9900	1,376.9000	1,406.8800	-0.664%	125,904	-5.927%
2025-10-31	1,391.0800	1,424.7150	1,380.3450	1,416.2900	+2.853%	177,747	-6.552%
2025-10-30	1,382.8300	1,405.8500	1,372.4550	1,377.0100	-1.231%	129,883	-3.886%
2025-10-29	1,394.2900	1,416.0599	1,383.9500	1,394.1700	-0.741%	166,997	-5.069%
2025-10-28	1,412.4900	1,418.6350	1,400.9700	1,404.5800	-1.066%	131,443	-5.773%
2025-10-27	1,433.5100	1,443.6083	1,413.9750	1,419.7100	-1.019%	175,159	-6.777%
2025-10-24	1,442.9900	1,454.6750	1,421.9750	1,434.3200	-0.239%	135,091	-7.726%
2025-10-23	1,380.3700	1,438.7000	1,380.3700	1,437.7500	+4.076%	146,724	-7.946%
2025-10-22	1,382.0000	1,398.3200	1,373.5500	1,381.4400	-0.298%	165,811	-4.194%
2025-10-21	1,365.5600	1,405.2900	1,349.0665	1,385.5700	+2.086%	175,113	-4.480%
2025-10-20	1,353.1900	1,378.2000	1,351.5850	1,357.2600	+0.591%	108,730	-2.487%
2025-10-17	1,344.8600	1,356.8350	1,337.9300	1,349.2800	-0.760%	155,124	-1.911%
2025-10-16	1,317.9700	1,360.4900	1,311.0550	1,359.6100	+4.265%	153,189	-2.656%
2025-10-15	1,301.6000	1,329.7900	1,282.6500	1,304.0000	+0.074%	125,734	+1.495%
2025-10-14	1,270.5500	1,313.2899	1,270.5500	1,303.0400	+1.424%	199,659	+1.570%
2025-10-13	1,284.6900	1,300.0000	1,275.3500	1,284.7400	+0.869%	92,150	+3.017%
2025-10-10	1,309.2400	1,312.4100	1,270.6500	1,273.6700	-2.593%	114,703	+3.912%
2025-10-09	1,320.6700	1,339.0700	1,296.2500	1,307.5700	-1.578%	99,261	+1.218%
2025-10-08	1,310.1600	1,341.7500	1,310.1600	1,328.5300	+1.483%	123,332	-0.379%
2025-10-07	1,353.4400	1,353.4400	1,301.1875	1,309.1200	-2.687%	154,831	+1.098%
2025-10-06	1,315.0800	1,346.1700	1,309.5550	1,345.2700	+2.377%	155,280	-1.618%
2025-10-03	1,307.4800	1,327.0100	1,303.9950	1,314.0400	+1.038%	146,234	+0.720%
2025-10-02	1,278.4000	1,302.7900	1,261.1200	1,300.5400	+0.831%	162,985	+1.765%
2025-10-01	1,227.7300	1,292.0950	1,227.7300	1,289.8200	+5.068%	200,546	+2.611%
2025-09-30	1,190.0700	1,231.5700	1,190.0700	1,227.6100	+3.043%	134,574	+7.811%
2025-09-29	1,215.3000	1,215.3000	1,187.8000	1,191.3600	-1.085%	114,243	+11.092%
2025-09-26	1,210.9200	1,225.6100	1,200.8000	1,204.4300	-0.422%	130,084	+9.886%
2025-09-25	1,232.2000	1,232.2000	1,199.7250	1,209.5400	-2.635%	163,975	+9.422%
2025-09-24	1,250.3000	1,251.6600	1,232.5100	1,242.2800	-1.173%	151,914	+6.538%
2025-09-23	1,251.8500	1,268.7400	1,245.8300	1,257.0300	-0.081%	145,261	+5.288%
2025-09-22	1,263.9800	1,273.8300	1,252.1250	1,258.0500	-0.596%	119,946	+5.202%
2025-09-19	1,291.8000	1,291.8000	1,263.1550	1,265.5900	-1.671%	231,443	+4.576%
2025-09-18	1,279.0100	1,302.5950	1,279.0100	1,287.1000	+1.031%	116,130	+2.828%
2025-09-17	1,282.0000	1,295.2200	1,260.6300	1,273.9600	-0.168%	177,179	+3.889%
2025-09-16	1,258.5000	1,282.7600	1,242.8200	1,276.1000	+1.267%	124,223	+3.714%
2025-09-15	1,255.3900	1,270.0200	1,255.3900	1,260.1300	+0.047%	109,653	+5.029%
2025-09-12	1,279.4200	1,279.4200	1,255.2200	1,259.5400	-1.807%	109,047	+5.078%
2025-09-11	1,244.9500	1,285.7550	1,244.9500	1,282.7200	+2.383%	148,512	+3.179%
2025-09-10	1,270.0500	1,282.4225	1,250.3900	1,252.8700	-2.524%	112,988	+5.637%
2025-09-09	1,310.5700	1,310.5700	1,280.5000	1,285.3100	-2.232%	112,828	+2.971%
2025-09-08	1,296.1900	1,316.9650	1,286.7900	1,314.6500	+0.685%	93,383	+0.673%
2025-09-05	1,291.0900	1,313.7050	1,291.0900	1,305.7100	+1.392%	95,040	+1.362%
2025-09-04	1,265.9900	1,288.8100	1,249.1250	1,287.7900	+1.513%	96,460	+2.773%
2025-09-03	1,267.3400	1,274.7900	1,259.9700	1,268.6000	-0.580%	112,948	+4.328%
2025-09-02	1,290.0000	1,293.7000	1,258.0600	1,276.0000	-1.925%	174,105	+3.723%
2025-08-29	1,280.1100	1,303.6250	1,277.2950	1,301.0400	+1.397%	100,599	+1.726%
2025-08-28	1,283.8700	1,307.1000	1,279.4100	1,283.1100	-0.166%	182,104	+3.148%
2025-08-27	1,277.2400	1,295.4950	1,272.6700	1,285.2400	+0.037%	102,643	+2.977%
2025-08-26	1,290.6600	1,297.7950	1,280.8000	1,284.7700	-0.388%	149,636	+3.015%
2025-08-25	1,316.8700	1,325.6700	1,284.2500	1,289.7800	-2.397%	85,847	+2.614%
2025-08-22	1,293.2400	1,340.8550	1,287.7550	1,321.4500	+3.400%	114,639	+0.155%
2025-08-21	1,309.3800	1,314.8875	1,275.0100	1,278.0000	-2.952%	138,896	+3.560%
2025-08-20	1,317.2400	1,320.8950	1,302.6700	1,316.8800	-0.430%	211,245	+0.503%
2025-08-19	1,312.6600	1,331.6050	1,311.6150	1,322.5700	+0.858%	93,318	+0.070%
2025-08-18	1,311.1700	1,330.0600	1,304.2500	1,311.3200	-0.078%	127,997	+0.929%
2025-08-15	1,323.2100	1,323.2100	1,303.6500	1,312.3400	-0.099%	135,663	+0.850%
2025-08-14	1,317.5400	1,317.5400	1,299.9800	1,313.6400	-0.787%	87,061	+0.751%
2025-08-13	1,294.9900	1,324.5200	1,290.0000	1,324.0600	+2.411%	111,803	-0.042%
2025-08-12	1,251.7100	1,293.0700	1,251.6700	1,292.8900	+2.897%	199,847	+2.368%
2025-08-11	1,254.3200	1,267.1500	1,249.1750	1,256.4900	+0.041%	201,935	+5.333%
2025-08-08	1,240.9000	1,256.7850	1,229.5600	1,255.9700	+1.537%	136,538	+5.377%
2025-08-07	1,235.2900	1,254.2850	1,217.2200	1,236.9600	+1.237%	148,751	+6.996%
2025-08-06	1,241.9700	1,251.5400	1,206.6650	1,221.8400	-1.777%	184,758	+8.320%
2025-08-05	1,233.2500	1,246.0700	1,217.9400	1,243.9400	+0.979%	148,298	+6.396%
2025-08-04	1,199.5500	1,239.7400	1,188.0500	1,231.8800	+2.894%	129,244	+7.437%
2025-08-01	1,233.6800	1,233.6800	1,135.5250	1,197.2300	-2.955%	339,593	+10.547%
2025-07-31	1,251.5800	1,274.0500	1,233.6800	1,233.6800	-2.545%	302,601	+7.281%
2025-07-30	1,269.0100	1,277.6800	1,247.2000	1,265.9000	-0.016%	168,899	+4.550%
2025-07-29	1,261.4900	1,272.1600	1,254.8300	1,266.1000	+0.402%	153,673	+4.534%
2025-07-28	1,252.2200	1,275.8750	1,250.8700	1,261.0300	-0.234%	159,145	+4.954%
2025-07-25	1,268.5600	1,268.5600	1,246.1600	1,263.9900	+0.257%	155,612	+4.708%
2025-07-24	1,258.1500	1,287.3300	1,251.3650	1,260.7500	+0.282%	196,872	+4.977%
2025-07-23	1,255.7600	1,269.2650	1,239.8000	1,257.2000	+3.137%	176,764	+5.274%
2025-07-22	1,176.1300	1,227.8550	1,162.0200	1,218.9600	+4.499%	166,334	+8.576%
2025-07-21	1,194.8600	1,197.1950	1,165.9800	1,166.4800	-2.374%	125,452	+13.461%
2025-07-18	1,210.2900	1,210.2900	1,182.8700	1,194.8500	-0.898%	93,366	+10.767%
2025-07-17	1,186.9100	1,208.6950	1,186.2900	1,205.6800	+1.814%	126,611	+9.772%
2025-07-16	1,172.8600	1,186.2600	1,157.8950	1,184.2000	+1.338%	202,761	+11.763%
2025-07-15	1,201.7400	1,201.7400	1,163.1500	1,168.5600	-2.122%	164,551	+13.259%
2025-07-14	1,212.8600	1,212.8600	1,186.0450	1,193.8900	-2.454%	196,300	+10.856%
2025-07-11	1,226.8300	1,232.9800	1,218.9300	1,223.9300	-0.996%	118,779	+8.135%
2025-07-10	1,223.0200	1,262.3600	1,216.6800	1,236.2400	+1.443%	157,879	+7.058%
2025-07-09	1,211.3200	1,226.5600	1,195.6500	1,218.6500	+1.005%	175,795	+8.604%
2025-07-08	1,196.1400	1,222.0700	1,184.3900	1,206.5300	+1.514%	142,682	+9.695%
2025-07-07	1,202.7200	1,210.3458	1,179.4400	1,188.5400	-1.699%	121,746	+11.355%
2025-07-03	1,205.1500	1,213.7450	1,205.1500	1,209.0800	+0.284%	41,858	+9.463%
2025-07-02	1,203.6100	1,212.4800	1,189.7250	1,205.6500	+0.030%	129,313	+9.775%
2025-07-01	1,171.0000	1,232.5700	1,166.3750	1,205.2900	+2.602%	115,639	+9.808%
2025-06-30	1,180.6900	1,186.3800	1,161.4994	1,174.7200	-0.829%	119,236	+12.665%
2025-06-27	1,201.1400	1,201.1400	1,174.0400	1,184.5400	-0.735%	163,651	+11.731%
2025-06-26	1,199.7100	1,210.8400	1,173.5083	1,193.3100	+0.039%	155,418	+10.910%
2025-06-25	1,185.4900	1,209.2300	1,174.2050	1,192.8500	+0.647%	143,314	+10.953%
2025-06-24	1,177.5000	1,191.8200	1,171.6800	1,185.1800	+1.854%	129,637	+11.671%
2025-06-23	1,143.1200	1,164.5300	1,131.6100	1,163.6100	+0.839%	138,424	+13.741%
2025-06-20	1,159.0800	1,161.0500	1,147.7700	1,153.9300	+0.739%	168,670	+14.695%
2025-06-18	1,147.4700	1,160.6600	1,134.9900	1,145.4700	-0.443%	125,736	+15.542%
2025-06-17	1,166.5200	1,177.9600	1,147.0725	1,150.5700	-2.729%	144,143	+15.030%
2025-06-16	1,164.7100	1,186.8150	1,150.3600	1,182.8500	+2.374%	132,386	+11.891%
2025-06-13	1,171.7900	1,180.7100	1,153.6500	1,155.4200	-2.760%	109,215	+14.547%
2025-06-12	1,184.2400	1,197.5700	1,182.6200	1,188.2100	-0.400%	165,742	+11.386%
2025-06-11	1,215.3900	1,233.6850	1,191.1200	1,192.9800	-1.939%	264,462	+10.941%
2025-06-10	1,203.9000	1,225.6500	1,193.6650	1,216.5700	+1.772%	191,526	+8.789%
2025-06-09	1,195.6300	1,212.6700	1,184.9150	1,195.3900	+0.933%	134,949	+10.717%
2025-06-06	1,180.5600	1,195.9500	1,176.2500	1,184.3400	+1.694%	158,407	+11.750%
2025-06-05	1,175.5000	1,175.9000	1,154.3500	1,164.6100	-0.433%	179,516	+13.643%
2025-06-04	1,168.7000	1,192.0450	1,165.1150	1,169.6700	+0.275%	273,755	+13.152%
2025-06-03	1,140.0000	1,167.3000	1,126.4500	1,166.4600	+2.220%	216,050	+13.463%
2025-06-02	1,143.9200	1,144.8000	1,121.0000	1,141.1300	-1.245%	160,960	+15.982%
2025-05-30	1,170.4700	1,174.5500	1,145.6700	1,155.5200	-1.505%	317,154	+14.537%
2025-05-29	1,176.1900	1,179.4700	1,158.9700	1,173.1800	+1.355%	164,062	+12.813%
2025-05-28	1,159.7500	1,165.2700	1,152.5700	1,157.5000	-0.459%	131,200	+14.341%
2025-05-27	1,138.6800	1,164.3400	1,121.9401	1,162.8400	+4.371%	162,163	+13.816%
2025-05-23	1,116.0100	1,124.3850	1,103.0500	1,114.1400	-1.924%	247,891	+18.791%
2025-05-22	1,119.0200	1,139.6500	1,116.0350	1,136.0000	+0.242%	177,738	+16.505%
2025-05-21	1,168.4800	1,174.5200	1,131.4900	1,133.2600	-4.447%	405,690	+16.787%
2025-05-20	1,175.1500	1,191.6550	1,165.6300	1,186.0000	+2.321%	354,681	+11.594%
2025-05-19	1,140.0000	1,160.8450	1,135.3400	1,159.1000	+0.143%	271,293	+14.183%
2025-05-16	1,137.4800	1,159.7900	1,118.3300	1,157.4400	+1.231%	148,650	+14.347%
2025-05-15	1,114.0300	1,146.1200	1,096.4300	1,143.3600	+2.286%	287,528	+15.755%
2025-05-14	1,178.1400	1,178.1400	1,115.9450	1,117.8100	-5.033%	220,895	+18.401%
2025-05-13	1,169.8100	1,189.9000	1,169.8100	1,177.0500	+0.209%	244,506	+12.442%
2025-05-12	1,121.0000	1,175.9800	1,121.0000	1,174.5900	+8.660%	217,102	+12.678%
2025-05-09	1,101.0000	1,112.7500	1,079.3400	1,080.9800	-1.874%	133,782	+22.435%
2025-05-08	1,092.9300	1,123.5700	1,077.1900	1,101.6300	+1.583%	182,844	+20.140%
2025-05-07	1,074.0000	1,092.2411	1,059.2400	1,084.4600	+1.983%	298,390	+22.042%
2025-05-06	1,078.5900	1,087.7700	1,052.0450	1,063.3700	-2.544%	188,378	+24.463%
2025-05-05	1,095.4800	1,113.3850	1,090.1300	1,091.1300	-0.807%	232,965	+21.296%
2025-05-02	1,074.7400	1,128.8600	1,049.2150	1,100.0100	+4.110%	325,927	+20.317%
2025-05-01	1,074.1300	1,077.8150	1,029.2300	1,056.5800	-1.307%	248,513	+25.263%
2025-04-30	1,058.3400	1,074.3300	1,045.7900	1,070.5700	+0.501%	171,581	+23.626%
2025-04-29	1,056.6400	1,077.3600	1,041.4650	1,065.2300	+0.355%	210,822	+24.245%
2025-04-28	1,067.1900	1,100.1750	1,049.2100	1,061.4600	-0.031%	194,886	+24.687%
2025-04-25	1,060.1000	1,070.8100	1,048.7750	1,061.7900	-1.229%	165,723	+24.648%
2025-04-24	1,042.5700	1,075.0400	1,031.7550	1,075.0000	+2.750%	267,361	+23.116%
2025-04-23	1,044.3400	1,099.2600	1,036.6050	1,046.2300	+4.293%	412,234	+26.502%
2025-04-22	982.0200	1,011.3175	982.0200	1,003.1600	+3.403%	211,236	+31.933%
2025-04-21	996.8800	996.8800	962.5400	970.1500	-3.464%	184,410	+36.422%
2025-04-17	1,013.6000	1,018.5325	1,003.4401	1,004.9600	-1.150%	212,078	+31.697%
2025-04-16	1,041.2900	1,049.9000	1,007.9300	1,016.6500	-2.860%	204,535	+30.182%
2025-04-15	1,072.4600	1,077.5300	1,038.9050	1,046.5800	-3.349%	243,178	+26.460%
2025-04-14	1,064.1800	1,088.3600	1,055.9000	1,082.8500	+3.930%	246,951	+22.224%
2025-04-11	1,009.4200	1,048.5400	987.6000	1,041.9000	+4.431%	324,136	+27.028%
2025-04-10	1,033.6600	1,033.6600	964.4300	997.6900	-6.025%	381,702	+32.656%
2025-04-09	956.3700	1,067.0050	946.6900	1,061.6600	+9.167%	423,593	+24.663%
2025-04-08	1,068.6800	1,083.7200	954.5100	972.5100	-5.778%	247,271	+36.091%
2025-04-07	1,012.7700	1,079.0300	961.8300	1,032.1500	+0.928%	450,743	+28.227%
2025-04-04	1,075.4100	1,075.4100	1,000.7200	1,022.6600	-6.627%	424,774	+29.417%
2025-04-03	1,150.3500	1,150.3500	1,087.7200	1,095.2400	-6.589%	227,882	+20.841%
2025-04-02	1,139.4400	1,175.5050	1,139.4400	1,172.5000	+1.394%	131,702	+12.878%
2025-04-01	1,176.4000	1,179.9500	1,146.1600	1,156.3800	-2.077%	122,984	+14.452%
2025-03-31	1,170.7900	1,191.0400	1,136.0000	1,180.9100	+0.325%	173,801	+12.075%
2025-03-28	1,190.5600	1,191.7900	1,161.0200	1,177.0900	-1.361%	117,497	+12.438%
2025-03-27	1,192.7400	1,206.6350	1,178.2000	1,193.3300	+0.193%	95,000	+10.908%
2025-03-26	1,194.6800	1,207.8700	1,179.9450	1,191.0300	-0.341%	101,104	+11.122%
2025-03-25	1,216.1300	1,216.1300	1,180.8300	1,195.1000	-1.399%	95,227	+10.744%
2025-03-24	1,211.7300	1,220.4900	1,207.9900	1,212.0600	+1.072%	109,657	+9.194%
2025-03-21	1,200.2100	1,211.9000	1,177.4600	1,199.2100	-0.097%	199,616	+10.364%
2025-03-20	1,215.9300	1,215.9300	1,198.3350	1,200.3800	-1.644%	119,027	+10.257%
2025-03-19	1,238.4900	1,238.4900	1,208.7400	1,220.4400	-1.794%	112,459	+8.444%
2025-03-18	1,232.1700	1,248.1400	1,227.5100	1,242.7300	+0.624%	102,274	+6.499%
2025-03-17	1,226.0000	1,248.9700	1,220.5300	1,235.0200	+0.388%	100,385	+7.164%
2025-03-14	1,209.5700	1,232.4550	1,206.5900	1,230.2500	+2.351%	87,413	+7.580%
2025-03-13	1,212.1000	1,226.4400	1,200.1000	1,201.9900	-1.154%	124,036	+10.109%
2025-03-12	1,249.0000	1,249.0000	1,212.0000	1,216.0200	-2.184%	135,288	+8.839%
2025-03-11	1,290.8500	1,290.8500	1,239.7700	1,243.1700	-3.958%	180,217	+6.462%
2025-03-10	1,274.1600	1,311.3300	1,266.6250	1,294.4000	+0.220%	168,158	+2.248%
2025-03-07	1,267.7400	1,297.7400	1,253.5500	1,291.5600	+1.495%	139,743	+2.473%
2025-03-06	1,243.6700	1,277.9300	1,243.6700	1,272.5400	+1.169%	145,394	+4.005%
2025-03-05	1,227.0000	1,268.1200	1,227.0000	1,257.8400	+1.359%	108,499	+5.220%
2025-03-04	1,267.1900	1,267.1900	1,220.7600	1,240.9700	-2.181%	136,856	+6.650%
2025-03-03	1,275.9000	1,293.4600	1,252.3700	1,268.6400	-0.321%	169,359	+4.324%
2025-02-28	1,264.7700	1,277.6450	1,253.3300	1,272.7200	+1.550%	166,317	+3.990%
2025-02-27	1,280.1200	1,280.1200	1,231.0800	1,253.3000	-2.809%	137,213	+5.601%
2025-02-26	1,311.5900	1,311.5900	1,283.0700	1,289.5200	-1.480%	84,958	+2.635%
2025-02-25	1,310.6800	1,324.4200	1,299.0100	1,308.8900	-0.082%	129,555	+1.116%
2025-02-24	1,283.2900	1,322.0600	1,283.2900	1,309.9700	+1.821%	119,060	+1.033%
2025-02-21	1,299.1900	1,301.4450	1,282.4800	1,286.5400	-1.273%	127,310	+2.873%
2025-02-20	1,313.5000	1,320.0500	1,298.7600	1,303.1300	+0.015%	138,277	+1.563%
2025-02-19	1,276.8200	1,306.5500	1,273.6450	1,302.9300	+2.337%	149,511	+1.579%
2025-02-18	1,271.4800	1,289.2250	1,258.3600	1,273.1800	+0.100%	101,620	+3.952%
2025-02-14	1,302.1400	1,314.4000	1,268.5900	1,271.9100	-1.945%	120,688	+4.056%
2025-02-13	1,324.6400	1,324.6400	1,293.9200	1,297.1400	-1.178%	136,639	+2.032%
2025-02-12	1,309.6600	1,313.8300	1,281.3500	1,312.6000	-1.454%	189,181	+0.830%
2025-02-11	1,332.2800	1,349.0700	1,317.0900	1,331.9700	-0.636%	152,733	-0.636%
2025-02-10	1,390.0000	1,391.6900	1,335.5700	1,340.4900	-3.562%	224,769	-1.267%
2025-02-07	1,438.4600	1,438.4600	1,357.1700	1,390.0000	+2.412%	457,638	-4.784%
2025-02-06	1,364.3000	1,369.1150	1,345.7800	1,357.2600	-0.462%	141,017	-2.487%
2025-02-05	1,351.2900	1,375.1700	1,337.1000	1,363.5600	+1.780%	132,865	-2.938%
2025-02-04	1,332.2500	1,349.5850	1,309.0400	1,339.7100	-0.203%	96,038	-1.210%
2025-02-03	1,341.8900	1,357.2400	1,329.2650	1,342.4300	-1.613%	117,184	-1.410%
2025-01-31	1,360.8100	1,382.1250	1,358.8200	1,364.4400	-0.004%	138,272	-3.000%
2025-01-30	1,359.9700	1,386.9900	1,355.1500	1,364.5000	+2.171%	119,905	-3.005%
2025-01-29	1,339.0000	1,350.6900	1,315.4800	1,335.5000	-1.280%	127,306	-0.899%
2025-01-28	1,360.3000	1,387.3000	1,350.7000	1,352.8200	+0.416%	138,711	-2.167%
2025-01-27	1,329.9700	1,350.3500	1,325.5500	1,347.2100	+1.210%	85,060	-1.760%
2025-01-24	1,329.4400	1,346.7300	1,326.4500	1,331.1000	-0.314%	90,283	-0.571%
2025-01-23	1,318.1000	1,338.6400	1,298.0000	1,335.2900	+0.801%	74,606	-0.883%
2025-01-22	1,317.8600	1,333.5100	1,313.8900	1,324.6800	+0.015%	91,377	-0.089%
2025-01-21	1,302.4800	1,326.7100	1,302.4800	1,324.4800	+2.242%	103,164	-0.074%
2025-01-17	1,302.7200	1,317.9500	1,293.3100	1,295.4300	-0.161%	84,628	+2.167%
2025-01-16	1,282.4600	1,302.8300	1,264.5150	1,297.5200	+1.390%	103,867	+2.002%
2025-01-15	1,277.8200	1,311.5500	1,255.1800	1,279.7300	+0.658%	190,747	+3.420%
2025-01-14	1,269.8000	1,288.9200	1,247.8600	1,271.3600	+0.327%	108,831	+4.101%
2025-01-13	1,215.5300	1,269.5000	1,203.1100	1,267.2200	+4.643%	103,543	+4.441%
2025-01-10	1,221.0400	1,232.0400	1,206.8200	1,210.9900	-2.850%	161,630	+9.291%
2025-01-08	1,253.9500	1,253.9500	1,223.5000	1,246.5100	-0.676%	108,176	+6.176%
2025-01-07	1,257.6300	1,279.3350	1,246.7100	1,254.9900	+0.219%	128,382	+5.459%
2025-01-06	1,241.8700	1,266.0300	1,241.8700	1,252.2500	+1.128%	108,765	+5.690%
2025-01-03	1,214.2500	1,245.3500	1,214.2500	1,238.2800	+1.434%	104,199	+6.882%
2025-01-02	1,237.4100	1,250.3300	1,215.3600	1,220.7800	-0.237%	101,689	+8.414%
2024-12-31	1,227.7000	1,240.6500	1,213.7000	1,223.6800	+0.308%	106,488	+8.157%
2024-12-30	1,222.6700	1,231.8388	1,209.9900	1,219.9200	-1.159%	72,728	+8.491%
2024-12-27	1,231.3600	1,245.7600	1,228.8731	1,234.2300	-0.887%	69,363	+7.233%
2024-12-26	1,234.4300	1,247.0200	1,234.4300	1,245.2800	-0.082%	39,573	+6.281%
2024-12-24	1,233.7700	1,248.2000	1,229.7700	1,246.3000	+0.965%	33,619	+6.194%
2024-12-23	1,219.4400	1,236.3250	1,219.1450	1,234.3900	+0.297%	86,262	+7.219%
2024-12-20	1,206.0700	1,240.6550	1,197.1200	1,230.7400	+2.050%	235,731	+7.537%
2024-12-19	1,213.7200	1,219.5150	1,198.2500	1,206.0200	-0.693%	121,774	+9.741%
2024-12-18	1,244.1000	1,252.3900	1,211.0500	1,214.4400	-2.602%	134,020	+8.980%
2024-12-17	1,257.6700	1,279.1200	1,241.9800	1,246.8800	-1.099%	117,431	+6.145%
2024-12-16	1,267.7900	1,287.2300	1,257.1400	1,260.7300	-1.273%	108,513	+4.979%
2024-12-13	1,276.9200	1,280.0000	1,259.0411	1,276.9800	+0.005%	115,916	+3.643%
2024-12-12	1,261.2900	1,282.4100	1,261.2900	1,276.9200	+0.495%	82,196	+3.648%
2024-12-11	1,287.3300	1,292.8800	1,270.4600	1,270.6300	-0.005%	78,301	+4.161%
2024-12-10	1,289.8800	1,292.5000	1,264.5100	1,270.6900	-0.858%	99,992	+4.156%
2024-12-09	1,262.6000	1,285.7200	1,258.2800	1,281.6900	+1.890%	147,440	+3.262%
2024-12-06	1,264.7000	1,289.8900	1,253.7750	1,257.9200	+0.803%	107,822	+5.213%
2024-12-05	1,259.2300	1,266.4200	1,245.9900	1,247.9000	-1.176%	105,418	+6.058%
2024-12-04	1,251.0000	1,272.3400	1,245.8650	1,262.7500	+0.389%	71,103	+4.811%
2024-12-03	1,250.6400	1,261.6650	1,232.2800	1,257.8600	-0.081%	93,524	+5.218%
2024-12-02	1,248.4800	1,261.5600	1,232.4200	1,258.8800	+0.614%	97,014	+5.133%
2024-11-29	1,248.6900	1,256.5600	1,242.5400	1,251.2000	+0.627%	65,903	+5.778%
2024-11-27	1,242.4800	1,249.7800	1,234.6100	1,243.4000	+0.901%	88,200	+6.442%
2024-11-26	1,193.0300	1,233.1900	1,192.9700	1,232.3000	+0.639%	179,438	+7.401%
2024-11-25	1,228.7200	1,264.8700	1,222.1300	1,224.4700	+0.534%	237,910	+8.088%
2024-11-22	1,196.3100	1,226.0950	1,194.3700	1,217.9700	+1.767%	161,125	+8.664%
2024-11-21	1,166.9000	1,197.8700	1,156.8800	1,196.8200	+2.564%	143,462	+10.585%
2024-11-20	1,160.6700	1,175.0700	1,155.5900	1,166.9000	+0.537%	270,050	+13.420%
2024-11-19	1,162.1700	1,176.0400	1,160.6700	1,160.6700	-1.183%	175,933	+14.029%
2024-11-18	1,176.1000	1,191.5100	1,172.7550	1,174.5600	-0.426%	143,855	+12.680%
2024-11-15	1,237.1900	1,237.1900	1,176.6600	1,179.5800	-4.702%	353,160	+12.201%
2024-11-14	1,255.0000	1,255.0000	1,228.2850	1,237.7800	-1.659%	175,384	+6.925%
2024-11-13	1,254.8400	1,266.4800	1,253.1500	1,258.6600	-0.183%	114,046	+5.152%
2024-11-12	1,255.7000	1,270.0925	1,245.0000	1,260.9700	+0.872%	158,404	+4.959%
2024-11-11	1,310.4300	1,311.7000	1,235.9800	1,250.0700	-4.577%	295,267	+5.874%
2024-11-08	1,342.8300	1,363.7500	1,302.6350	1,310.0300	-7.190%	250,428	+1.028%
2024-11-07	1,410.0000	1,417.0000	1,387.4100	1,411.5200	+0.953%	154,068	-6.236%
2024-11-06	1,431.4600	1,431.4600	1,362.1600	1,398.1900	+0.895%	207,415	-5.342%
2024-11-05	1,358.7100	1,390.0800	1,348.4300	1,385.7900	+1.596%	103,063	-4.495%
2024-11-04	1,349.9600	1,371.5400	1,348.1400	1,364.0200	+1.634%	116,271	-2.971%
2024-11-01	1,338.6000	1,387.7300	1,323.8800	1,342.0900	+3.897%	169,477	-1.385%
2024-10-31	1,289.0000	1,304.1500	1,288.3800	1,291.7500	-0.806%	112,740	+2.458%
2024-10-30	1,299.8500	1,317.0300	1,299.8500	1,302.2400	+0.391%	78,546	+1.633%
2024-10-29	1,286.3700	1,300.0000	1,285.2600	1,297.1700	+0.174%	89,464	+2.030%
2024-10-28	1,308.4100	1,308.5200	1,285.6700	1,294.9200	+0.166%	131,630	+2.207%
2024-10-25	1,302.7300	1,305.0600	1,289.5150	1,292.7700	-0.047%	88,326	+2.377%