Dark

TDG
TransDigm Group Incorporated
stock NYSE

At Close

Sep 3, 2025 3:59:54 PM EDT

1278.64USD-2.011%(-26.24)334,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1304.88)0

After-hours

Sep 3, 2025 4:00:30 PM EDT

1278.48USD-0.013%(-0.16)1,516

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	1,309.2800	1,309.2800	1,274.6400	1,278.6400	-2.011%	334,806	0.000%
2025-09-02	1,304.7900	1,317.1150	1,289.2400	1,304.8800	-6.720%	434,667	-2.011%
2025-08-29	1,400.9400	1,402.5000	1,392.2850	1,398.8800	+0.059%	312,077	-8.595%
2025-08-28	1,396.8200	1,412.5150	1,387.7200	1,398.0600	+0.216%	426,978	-8.542%
2025-08-27	1,412.8800	1,427.3976	1,395.0000	1,395.0400	-1.295%	250,797	-8.344%
2025-08-26	1,393.9000	1,414.4199	1,392.7800	1,413.3400	+1.681%	267,011	-9.531%
2025-08-25	1,409.0000	1,420.1900	1,386.6700	1,389.9800	-1.312%	181,518	-8.010%
2025-08-22	1,401.1800	1,414.8650	1,397.9509	1,408.4600	+1.100%	251,151	-9.217%
2025-08-21	1,399.9900	1,415.6600	1,387.1900	1,393.1400	-0.643%	275,584	-8.219%
2025-08-20	1,411.0000	1,418.0000	1,388.1350	1,402.1600	+0.313%	395,969	-8.809%
2025-08-19	1,383.1600	1,404.3000	1,383.1400	1,397.7800	+0.550%	511,900	-8.524%
2025-08-18	1,387.9000	1,403.8900	1,382.4550	1,390.1400	+0.163%	405,438	-8.021%
2025-08-15	1,411.4700	1,411.4700	1,385.3900	1,387.8800	-1.759%	496,378	-7.871%
2025-08-14	1,438.0000	1,438.0000	1,408.6050	1,412.7300	-0.917%	219,754	-9.492%
2025-08-13	1,412.9800	1,427.7800	1,402.4150	1,425.8100	+1.071%	397,493	-10.322%
2025-08-12	1,413.3300	1,422.5400	1,389.6250	1,410.7000	+0.082%	310,027	-9.361%
2025-08-11	1,396.8700	1,424.7600	1,383.6750	1,409.5500	+1.423%	365,941	-9.287%
2025-08-08	1,434.8200	1,436.0000	1,387.8500	1,389.7700	-2.755%	433,021	-7.996%
2025-08-07	1,401.7600	1,429.8100	1,385.1400	1,429.1500	+1.993%	462,312	-10.531%
2025-08-06	1,436.0000	1,436.0000	1,369.8300	1,401.2200	-1.109%	884,861	-8.748%
2025-08-05	1,455.0000	1,466.1300	1,382.2000	1,416.9400	-11.936%	1,519,598	-9.760%
2025-08-04	1,589.6000	1,616.8900	1,589.6000	1,608.9800	+1.513%	351,539	-20.531%
2025-08-01	1,592.7800	1,596.3300	1,554.4400	1,585.0000	-1.459%	322,691	-19.329%
2025-07-31	1,612.8100	1,620.5800	1,599.0300	1,608.4600	-0.763%	199,159	-20.505%
2025-07-30	1,602.2300	1,623.8250	1,602.2300	1,620.8300	+0.880%	159,722	-21.112%
2025-07-29	1,616.8100	1,616.8100	1,596.2807	1,606.6900	+0.019%	169,426	-20.418%
2025-07-28	1,617.4500	1,617.4500	1,597.3300	1,606.3900	-0.066%	119,138	-20.403%
2025-07-25	1,599.9300	1,607.9350	1,592.1750	1,607.4500	+0.513%	201,421	-20.455%
2025-07-24	1,597.7500	1,615.3500	1,597.4900	1,599.2400	+0.093%	208,405	-20.047%
2025-07-23	1,578.7200	1,598.9150	1,572.2200	1,597.7500	+1.699%	168,090	-19.972%
2025-07-22	1,581.4400	1,584.7900	1,552.8100	1,571.0600	-0.796%	235,574	-18.613%
2025-07-21	1,593.5300	1,611.8900	1,583.5700	1,583.6700	-0.853%	165,868	-19.261%
2025-07-18	1,600.1400	1,607.3099	1,587.3901	1,597.3000	+0.129%	225,970	-19.950%
2025-07-17	1,577.9300	1,596.5500	1,565.0000	1,595.2500	+1.311%	207,791	-19.847%
2025-07-16	1,583.6600	1,583.6600	1,540.0000	1,574.6000	-0.062%	245,952	-18.796%
2025-07-15	1,581.2400	1,585.8700	1,560.3300	1,575.5700	+0.046%	478,930	-18.846%
2025-07-14	1,544.0100	1,574.8500	1,541.3900	1,574.8500	+2.062%	191,951	-18.809%
2025-07-11	1,541.1200	1,553.8478	1,533.1800	1,543.0400	+0.228%	175,320	-17.135%
2025-07-10	1,531.2400	1,546.5400	1,512.2375	1,539.5300	+0.858%	217,920	-16.946%
2025-07-09	1,536.1600	1,536.1600	1,510.3550	1,526.4400	-0.239%	175,762	-16.234%
2025-07-08	1,519.7400	1,541.8800	1,509.1100	1,530.1000	+0.385%	258,290	-16.434%
2025-07-07	1,525.2800	1,538.1999	1,514.8600	1,524.2300	+0.082%	308,779	-16.112%
2025-07-03	1,513.4400	1,525.6900	1,513.4400	1,522.9800	+0.750%	85,249	-16.044%
2025-07-02	1,509.5600	1,522.1400	1,499.4500	1,511.6500	-0.077%	167,264	-15.414%
2025-07-01	1,515.1000	1,526.4500	1,481.0200	1,512.8100	-0.515%	285,555	-15.479%
2025-06-30	1,510.0000	1,528.4500	1,497.4123	1,520.6400	+1.432%	290,334	-15.914%
2025-06-27	1,474.6000	1,503.1450	1,473.1500	1,499.1700	+1.855%	391,952	-14.710%
2025-06-26	1,468.9600	1,485.5987	1,462.2900	1,471.8600	+1.003%	239,219	-13.128%
2025-06-25	1,475.6100	1,479.0200	1,449.9350	1,457.2400	-1.067%	176,559	-12.256%
2025-06-24	1,475.0000	1,477.2900	1,445.9301	1,472.9500	+0.154%	337,132	-13.192%
2025-06-23	1,448.8600	1,472.3200	1,435.9000	1,470.6800	+1.958%	291,249	-13.058%
2025-06-20	1,420.7800	1,443.4000	1,409.4000	1,442.4400	+1.977%	476,724	-11.356%
2025-06-18	1,421.7600	1,434.9900	1,410.9400	1,414.4800	-0.765%	295,927	-9.604%
2025-06-17	1,422.3100	1,435.0750	1,420.0000	1,425.3800	-0.142%	217,610	-10.295%
2025-06-16	1,444.5100	1,453.8063	1,423.7035	1,427.4000	-0.848%	213,325	-10.422%
2025-06-13	1,433.5800	1,456.0000	1,421.2300	1,439.6100	+0.263%	318,150	-11.182%
2025-06-12	1,424.4400	1,453.6100	1,420.3800	1,435.8400	+0.435%	358,103	-10.948%
2025-06-11	1,427.4500	1,432.9400	1,375.0000	1,429.6200	-0.239%	387,390	-10.561%
2025-06-10	1,457.5900	1,457.5900	1,414.0350	1,433.0400	-1.851%	258,078	-10.774%
2025-06-09	1,467.2200	1,470.0000	1,449.6000	1,460.0600	-0.398%	177,222	-12.426%
2025-06-06	1,457.7200	1,467.9200	1,445.2750	1,465.8900	+1.481%	154,543	-12.774%
2025-06-05	1,453.3200	1,463.0000	1,438.3200	1,444.4900	-0.291%	237,219	-11.482%
2025-06-04	1,465.7100	1,465.7100	1,447.0000	1,448.7000	-0.498%	173,541	-11.739%
2025-06-03	1,451.8800	1,459.8800	1,440.0000	1,455.9500	+0.150%	276,785	-12.178%
2025-06-02	1,462.3600	1,462.3600	1,440.9200	1,453.7700	-0.998%	152,609	-12.047%
2025-05-30	1,460.6800	1,472.3900	1,451.3400	1,468.4300	+0.531%	374,972	-12.925%
2025-05-29	1,459.7500	1,469.4700	1,450.0100	1,460.6800	+0.011%	247,862	-12.463%
2025-05-28	1,458.3600	1,472.0000	1,454.1050	1,460.5200	+0.465%	231,015	-12.453%
2025-05-27	1,446.3000	1,456.8600	1,438.1600	1,453.7600	+1.555%	222,834	-12.046%
2025-05-23	1,391.4600	1,442.7350	1,389.9500	1,431.5000	+1.875%	430,440	-10.678%
2025-05-22	1,405.0000	1,419.4950	1,402.5100	1,405.1500	-0.201%	229,983	-9.003%
2025-05-21	1,439.1300	1,440.7050	1,402.9400	1,407.9800	-1.510%	170,603	-9.186%
2025-05-20	1,433.0000	1,441.3800	1,424.6000	1,429.5700	-0.724%	188,770	-10.558%
2025-05-19	1,418.1700	1,450.0000	1,415.5500	1,440.0000	+1.183%	229,974	-11.206%
2025-05-16	1,411.3700	1,423.3200	1,387.8000	1,423.1700	+1.249%	268,942	-10.155%
2025-05-15	1,399.4100	1,410.0200	1,390.6600	1,405.6200	+1.037%	252,475	-9.034%
2025-05-14	1,420.3500	1,425.6500	1,389.0100	1,391.1900	-1.741%	347,503	-8.090%
2025-05-13	1,420.8300	1,447.1700	1,414.8000	1,415.8400	-0.095%	280,309	-9.690%
2025-05-12	1,389.5800	1,417.8075	1,355.7400	1,417.1800	+3.181%	473,421	-9.776%
2025-05-09	1,392.0500	1,392.0500	1,359.6700	1,373.4900	-0.830%	276,286	-6.906%
2025-05-08	1,386.4900	1,410.6550	1,384.9800	1,384.9900	+0.161%	260,413	-7.679%
2025-05-07	1,398.0000	1,413.2800	1,380.0600	1,382.7600	-0.654%	385,301	-7.530%
2025-05-06	1,416.4300	1,445.4600	1,370.5850	1,391.8600	-5.484%	558,235	-8.134%
2025-05-05	1,450.0000	1,488.5400	1,447.7600	1,472.6200	+1.540%	563,378	-13.172%
2025-05-02	1,450.0000	1,468.0000	1,442.4400	1,450.2800	+1.122%	384,995	-11.835%
2025-05-01	1,419.2500	1,443.7650	1,400.2600	1,434.1900	+1.495%	227,984	-10.846%
2025-04-30	1,398.0000	1,416.8050	1,384.0000	1,413.0700	+0.368%	217,562	-9.513%
2025-04-29	1,393.9300	1,412.8200	1,391.7200	1,407.8900	+0.872%	157,930	-9.180%
2025-04-28	1,386.5100	1,398.8800	1,380.2300	1,395.7200	+1.276%	170,301	-8.389%
2025-04-25	1,375.6500	1,384.0599	1,365.7200	1,378.1300	+0.739%	199,112	-7.219%
2025-04-24	1,354.3900	1,372.7002	1,348.2750	1,368.0200	+1.185%	210,297	-6.534%
2025-04-23	1,336.2500	1,368.8000	1,331.3900	1,352.0000	+3.372%	324,784	-5.426%
2025-04-22	1,314.0400	1,316.2900	1,277.7050	1,307.9000	+0.103%	457,113	-2.237%
2025-04-21	1,331.4100	1,340.0550	1,290.5400	1,306.5500	-2.326%	234,389	-2.136%
2025-04-17	1,342.9000	1,361.4100	1,333.8000	1,337.6600	+0.102%	224,373	-4.412%
2025-04-16	1,353.6700	1,368.2950	1,334.0900	1,336.3000	-1.809%	324,263	-4.315%
2025-04-15	1,326.8300	1,369.4000	1,323.4900	1,360.9200	+1.779%	575,484	-6.046%
2025-04-14	1,325.8000	1,348.8300	1,317.2500	1,337.1300	+1.831%	337,706	-4.374%
2025-04-11	1,294.6800	1,320.8800	1,278.1200	1,313.0900	+1.147%	268,284	-2.624%
2025-04-10	1,301.0500	1,329.2900	1,257.1600	1,298.2000	-1.433%	360,180	-1.507%
2025-04-09	1,219.7600	1,325.7650	1,209.7544	1,317.0700	+6.927%	509,352	-2.918%
2025-04-08	1,295.9900	1,307.7701	1,214.0150	1,231.7500	-1.425%	365,706	+3.807%
2025-04-07	1,207.4200	1,296.7950	1,183.6000	1,249.5500	+0.945%	614,485	+2.328%
2025-04-04	1,330.0100	1,344.8168	1,237.8500	1,237.8500	-9.210%	581,905	+3.295%
2025-04-03	1,360.0000	1,415.4509	1,340.5000	1,363.4200	-2.583%	352,374	-6.218%
2025-04-02	1,378.6200	1,415.3950	1,371.5500	1,399.5700	+0.152%	251,648	-8.641%
2025-04-01	1,380.4700	1,402.3357	1,376.0600	1,397.4400	+1.023%	222,752	-8.501%
2025-03-31	1,377.4600	1,393.8400	1,367.7033	1,383.2900	+0.442%	380,984	-7.565%
2025-03-28	1,380.1100	1,385.3700	1,364.0200	1,377.2000	-0.510%	272,912	-7.157%
2025-03-27	1,396.7600	1,399.5400	1,372.5700	1,384.2600	-0.702%	165,969	-7.630%
2025-03-26	1,400.0000	1,407.3600	1,384.5600	1,394.0400	-0.005%	222,209	-8.278%
2025-03-25	1,383.2100	1,397.2900	1,377.2100	1,394.1100	+0.997%	184,644	-8.283%
2025-03-24	1,348.1000	1,383.5100	1,338.0050	1,380.3500	+2.543%	192,969	-7.368%
2025-03-21	1,361.1600	1,361.1600	1,327.9200	1,346.1200	-1.074%	489,318	-5.013%
2025-03-20	1,356.1000	1,367.1500	1,350.1300	1,360.7400	-0.772%	150,787	-6.033%
2025-03-19	1,342.4300	1,375.0000	1,342.4300	1,371.3200	+2.152%	238,002	-6.758%
2025-03-18	1,358.1300	1,358.1300	1,334.0000	1,342.4300	-1.215%	186,928	-4.752%
2025-03-17	1,350.0000	1,363.3800	1,345.2600	1,358.9400	+0.924%	185,317	-5.909%
2025-03-14	1,336.4600	1,350.0000	1,325.0000	1,346.5000	+1.224%	174,286	-5.040%
2025-03-13	1,323.3100	1,339.1200	1,311.3501	1,330.2200	+0.366%	263,523	-3.878%
2025-03-12	1,327.8300	1,332.5150	1,304.7900	1,325.3700	+0.417%	302,001	-3.526%
2025-03-11	1,332.5200	1,335.1200	1,305.2700	1,319.8700	-1.211%	199,697	-3.124%
2025-03-10	1,324.9700	1,353.5700	1,319.8544	1,336.0500	-0.413%	317,329	-4.297%
2025-03-07	1,332.8800	1,343.2400	1,306.1450	1,341.5900	-0.230%	325,527	-4.692%
2025-03-06	1,355.2500	1,367.8600	1,336.1600	1,344.6800	-2.207%	269,103	-4.911%
2025-03-05	1,346.9900	1,376.6500	1,342.3400	1,375.0200	+1.868%	195,614	-7.009%
2025-03-04	1,361.0400	1,378.5500	1,334.5350	1,349.8100	-1.533%	254,921	-5.273%
2025-03-03	1,370.0000	1,382.1100	1,353.0100	1,370.8200	+0.265%	242,873	-6.724%
2025-02-28	1,359.8900	1,370.0000	1,333.7950	1,367.2000	+1.310%	248,888	-6.477%
2025-02-27	1,340.9000	1,360.0000	1,338.9150	1,349.5200	+1.255%	153,324	-5.252%
2025-02-26	1,336.7200	1,345.6750	1,327.3101	1,332.8000	-0.070%	145,165	-4.064%
2025-02-25	1,325.7800	1,337.3100	1,304.1400	1,333.7300	+1.577%	214,290	-4.131%
2025-02-24	1,316.7100	1,325.8300	1,289.7615	1,313.0300	+1.775%	228,594	-2.619%
2025-02-21	1,306.2700	1,319.1200	1,278.3600	1,290.1300	-1.707%	193,062	-0.891%
2025-02-20	1,341.1700	1,350.0000	1,306.3200	1,312.5400	-2.228%	143,979	-2.583%
2025-02-19	1,305.0000	1,347.7374	1,305.0000	1,342.4500	+3.307%	315,766	-4.753%
2025-02-18	1,316.7600	1,323.5200	1,292.9500	1,299.4800	-1.119%	275,275	-1.604%
2025-02-14	1,337.0000	1,337.0000	1,298.1950	1,314.1900	-1.630%	347,378	-2.705%
2025-02-13	1,353.7500	1,361.3500	1,328.5100	1,335.9600	-1.293%	272,122	-4.291%
2025-02-12	1,348.6200	1,366.1400	1,335.7100	1,353.4600	-0.581%	303,496	-5.528%
2025-02-11	1,333.3000	1,364.7000	1,323.9000	1,361.3700	+1.952%	261,798	-6.077%
2025-02-10	1,331.1300	1,335.8000	1,312.6950	1,335.3000	+0.600%	194,595	-4.243%
2025-02-07	1,323.0000	1,330.7800	1,308.5900	1,327.3400	+2.154%	216,038	-3.669%
2025-02-06	1,288.8600	1,312.9900	1,265.9000	1,299.3500	+0.607%	400,314	-1.594%
2025-02-05	1,313.5600	1,314.3050	1,276.4750	1,291.5100	-1.235%	366,429	-0.997%
2025-02-04	1,253.4600	1,362.1600	1,253.4600	1,307.6600	-3.335%	480,569	-2.219%
2025-02-03	1,333.5900	1,358.0000	1,331.6100	1,352.7800	-0.041%	352,035	-5.481%
2025-01-31	1,367.7500	1,371.6800	1,350.5200	1,353.3400	-0.846%	188,768	-5.520%
2025-01-30	1,347.0000	1,367.2699	1,345.8900	1,364.8900	+1.940%	193,119	-6.319%
2025-01-29	1,325.5900	1,346.9350	1,325.5900	1,338.9200	+0.710%	189,099	-4.502%
2025-01-28	1,352.7000	1,353.0000	1,320.7200	1,329.4800	-1.097%	211,182	-3.824%
2025-01-27	1,328.7700	1,347.4100	1,323.9900	1,344.2300	+0.180%	223,298	-4.879%
2025-01-24	1,349.4100	1,349.5200	1,336.8800	1,341.8200	-0.604%	182,261	-4.709%
2025-01-23	1,379.1400	1,379.4630	1,337.9150	1,349.9800	-0.297%	236,214	-5.285%
2025-01-22	1,360.0000	1,362.9900	1,343.0500	1,354.0000	-0.295%	193,316	-5.566%
2025-01-21	1,357.9200	1,365.5399	1,346.8600	1,358.0100	+1.343%	191,464	-5.845%
2025-01-17	1,328.2000	1,341.0500	1,323.3550	1,340.0200	+1.362%	205,669	-4.581%
2025-01-16	1,298.1600	1,330.0000	1,297.3300	1,322.0200	+2.203%	201,500	-3.281%
2025-01-15	1,315.2200	1,315.3800	1,282.4100	1,293.5300	-0.554%	286,132	-1.151%
2025-01-14	1,285.0900	1,307.3900	1,284.1000	1,300.7300	+1.742%	208,989	-1.698%
2025-01-13	1,253.0900	1,280.4700	1,252.9453	1,278.4600	+1.295%	214,474	+0.014%
2025-01-10	1,273.4500	1,287.2000	1,260.4600	1,262.1100	-1.576%	259,635	+1.310%
2025-01-08	1,255.5200	1,284.2000	1,240.3400	1,282.3200	+2.411%	312,434	-0.287%
2025-01-07	1,248.8600	1,263.1899	1,242.4900	1,252.1300	+0.065%	188,248	+2.117%
2025-01-06	1,276.6200	1,276.8400	1,245.8150	1,251.3200	-1.900%	355,482	+2.183%
2025-01-03	1,256.9000	1,282.2450	1,256.9000	1,275.5600	+1.710%	184,697	+0.241%
2025-01-02	1,271.8600	1,272.0450	1,245.3350	1,254.1100	-1.039%	292,662	+1.956%
2024-12-31	1,282.3300	1,289.1800	1,261.9750	1,267.2800	-0.987%	247,154	+0.896%
2024-12-30	1,267.3100	1,287.7800	1,266.8400	1,279.9100	-0.851%	206,726	-0.099%
2024-12-27	1,289.1700	1,297.8960	1,283.6600	1,290.9000	-0.794%	151,615	-0.950%
2024-12-26	1,298.8700	1,302.4900	1,291.3900	1,301.2300	-0.033%	107,574	-1.736%
2024-12-24	1,287.1500	1,301.6600	1,283.6800	1,301.6600	+0.856%	91,217	-1.769%
2024-12-23	1,269.6100	1,296.5500	1,263.8250	1,290.6100	+1.133%	262,602	-0.927%
2024-12-20	1,247.0000	1,293.3800	1,247.0000	1,276.1500	+1.272%	581,730	+0.195%
2024-12-19	1,250.0000	1,266.1400	1,246.7050	1,260.1200	+1.705%	428,996	+1.470%
2024-12-18	1,265.0500	1,277.6400	1,238.3950	1,239.0000	-2.766%	551,040	+3.199%
2024-12-17	1,271.3800	1,278.8200	1,256.2500	1,274.2400	-0.453%	501,852	+0.345%
2024-12-16	1,263.5500	1,282.8400	1,258.1750	1,280.0400	+1.661%	345,724	-0.109%
2024-12-13	1,236.8200	1,261.6500	1,234.8500	1,259.1200	+1.499%	229,388	+1.550%
2024-12-12	1,243.8100	1,254.0000	1,235.8000	1,240.5200	-0.492%	403,856	+3.073%
2024-12-11	1,271.5600	1,275.3700	1,245.3700	1,246.6500	-1.183%	216,424	+2.566%
2024-12-10	1,261.9000	1,268.8300	1,251.0900	1,261.5700	+0.245%	160,033	+1.353%
2024-12-09	1,278.7500	1,278.7500	1,250.4850	1,258.4900	-1.620%	212,100	+1.601%
2024-12-06	1,291.6900	1,295.2900	1,268.1300	1,279.2100	-1.056%	265,763	-0.045%
2024-12-05	1,294.3500	1,311.5050	1,285.3832	1,292.8600	-1.143%	255,030	-1.100%
2024-12-04	1,257.7100	1,317.5900	1,257.7100	1,307.8100	+3.901%	340,978	-2.230%
2024-12-03	1,254.6600	1,265.5500	1,249.8250	1,258.7100	-0.140%	194,933	+1.583%
2024-12-02	1,265.5700	1,284.2700	1,247.4700	1,260.4700	+0.599%	343,843	+1.442%
2024-11-29	1,262.8000	1,262.8000	1,240.6700	1,252.9700	+0.291%	160,878	+2.049%
2024-11-27	1,262.0000	1,266.5000	1,244.9407	1,249.3300	-1.052%	283,080	+2.346%
2024-11-26	1,260.9500	1,273.8900	1,247.6200	1,262.6100	+0.129%	283,855	+1.270%
2024-11-25	1,268.0000	1,268.0000	1,248.2400	1,260.9800	+0.052%	408,676	+1.400%
2024-11-22	1,239.0000	1,266.7799	1,230.0500	1,260.3200	+1.628%	475,636	+1.454%
2024-11-21	1,305.2000	1,311.0100	1,237.4600	1,240.1300	-4.097%	564,665	+3.105%
2024-11-20	1,263.1300	1,297.9700	1,250.2600	1,293.1100	+3.398%	369,233	-1.119%
2024-11-19	1,250.8900	1,257.3700	1,246.2050	1,250.6200	-0.138%	317,269	+2.240%
2024-11-18	1,260.9600	1,266.2100	1,242.9900	1,252.3500	-0.144%	264,139	+2.099%
2024-11-15	1,265.4300	1,279.4700	1,240.2000	1,254.1600	-1.380%	471,920	+1.952%
2024-11-14	1,355.1200	1,355.1200	1,257.9700	1,271.7100	-6.698%	660,684	+0.545%
2024-11-13	1,361.9300	1,377.4600	1,354.1400	1,363.0000	+0.559%	222,348	-6.189%
2024-11-12	1,378.0900	1,380.6300	1,344.0300	1,355.4200	-1.407%	263,405	-5.665%
2024-11-11	1,361.0400	1,384.6800	1,360.2900	1,374.7600	+1.760%	212,772	-6.992%
2024-11-08	1,327.8700	1,370.1100	1,327.8700	1,350.9800	+1.624%	239,480	-5.355%
2024-11-07	1,347.0000	1,359.9000	1,306.0300	1,329.3900	-3.849%	507,505	-3.818%
2024-11-06	1,398.0000	1,400.0000	1,366.6350	1,382.6000	+3.364%	389,918	-7.519%
2024-11-05	1,322.3800	1,339.0000	1,318.0000	1,337.6000	+1.688%	163,922	-4.408%
2024-11-04	1,308.9300	1,321.9199	1,306.7700	1,315.3900	+0.835%	177,770	-2.794%
2024-11-01	1,307.8100	1,317.4150	1,300.0000	1,304.5000	+0.169%	210,558	-1.982%
2024-10-31	1,325.0000	1,330.2400	1,300.0300	1,302.3000	-2.055%	256,610	-1.817%
2024-10-30	1,328.9500	1,344.5500	1,328.0000	1,329.6300	-0.489%	210,240	-3.835%
2024-10-29	1,331.6600	1,342.0000	1,326.5200	1,336.1700	-0.217%	152,004	-4.306%
2024-10-28	1,363.7800	1,363.7800	1,337.4300	1,339.0800	-1.163%	163,560	-4.514%
2024-10-25	1,355.0200	1,363.3350	1,345.0400	1,354.8300	+0.689%	130,495	-5.624%
2024-10-24	1,361.1200	1,369.3700	1,343.1300	1,345.5600	-0.886%	110,666	-4.973%
2024-10-23	1,350.4100	1,367.2050	1,349.5350	1,357.5900	+0.532%	138,266	-5.815%
2024-10-22	1,378.8300	1,378.8300	1,337.2500	1,350.4100	-2.628%	201,040	-5.315%
2024-10-21	1,400.0000	1,406.0700	1,375.0550	1,386.8600	-0.737%	148,976	-7.803%
2024-10-18	1,410.2800	1,410.2800	1,390.0600	1,397.1600	-0.342%	130,446	-8.483%
2024-10-17	1,394.7600	1,414.7450	1,390.4000	1,401.9600	+1.293%	192,216	-8.796%
2024-10-16	1,393.0200	1,395.3800	1,373.3200	1,384.0700	-0.464%	169,079	-7.617%
2024-10-15	1,422.0400	1,422.0400	1,389.9000	1,390.5200	-1.495%	151,678	-8.046%
2024-10-14	1,415.9200	1,424.6800	1,408.9415	1,411.6300	+0.086%	151,703	-9.421%
2024-10-11	1,372.4200	1,414.5100	1,372.4200	1,410.4200	+3.027%	181,934	-9.343%
2024-10-10	1,367.8100	1,375.7002	1,362.8800	1,368.9800	-1.296%	103,586	-6.599%
2024-10-09	1,369.2800	1,388.2350	1,369.2800	1,386.9600	+0.824%	135,347	-7.810%
2024-10-08	1,369.1500	1,378.8600	1,364.0000	1,375.6200	+1.406%	91,536	-7.050%
2024-10-07	1,352.0000	1,368.4800	1,343.1700	1,356.5500	+0.080%	119,851	-5.743%
2024-10-04	1,356.0000	1,358.3350	1,336.1300	1,355.4600	-4.484%	186,362	-5.667%
2024-10-03	1,442.4000	1,442.4000	1,416.4705	1,419.0900	-1.625%	212,917	-9.897%
2024-10-02	1,434.9500	1,451.3200	1,426.3250	1,442.5300	+0.458%	158,358	-11.361%
2024-10-01	1,430.0000	1,443.4550	1,418.6500	1,435.9600	+0.619%	169,507	-10.956%
2024-09-30	1,398.3200	1,428.1600	1,396.1600	1,427.1300	+1.729%	222,842	-10.405%
2024-09-27	1,403.7900	1,408.4500	1,395.0000	1,402.8800	+0.118%	171,623	-8.856%
2024-09-26	1,430.7200	1,433.0000	1,398.6850	1,401.2300	-1.617%	196,274	-8.749%
2024-09-25	1,427.4400	1,433.0340	1,418.0450	1,424.2600	+0.236%	209,367	-10.224%
2024-09-24	1,417.0400	1,422.2100	1,399.3910	1,420.9000	+0.206%	293,210	-10.012%
2024-09-23	1,408.6400	1,423.0199	1,400.3200	1,417.9800	+0.707%	184,896	-9.827%
2024-09-20	1,401.9000	1,419.9900	1,384.0500	1,408.0300	+1.308%	309,293	-9.189%
2024-09-19	1,400.6300	1,400.6300	1,380.0100	1,389.8500	+1.176%	157,595	-8.002%
2024-09-18	1,384.9600	1,396.1300	1,373.5100	1,373.7000	-0.127%	124,986	-6.920%
2024-09-17	1,374.3900	1,382.0367	1,363.5100	1,375.4500	+0.184%	101,620	-7.038%
2024-09-16	1,381.2400	1,388.4075	1,364.5100	1,372.9200	+0.377%	138,728	-6.867%
2024-09-13	1,347.8500	1,376.1500	1,345.2150	1,367.7600	+1.464%	146,698	-6.516%
2024-09-12	1,326.8200	1,348.0300	1,326.3500	1,348.0300	+1.506%	132,328	-5.148%
2024-09-11	1,312.0000	1,328.0300	1,287.5459	1,328.0300	+1.318%	120,051	-3.719%
2024-09-10	1,310.4000	1,315.1450	1,295.5100	1,310.7500	+0.613%	121,732	-2.450%
2024-09-09	1,310.6400	1,318.1750	1,296.1800	1,302.7700	+0.665%	172,907	-1.852%
2024-09-06	1,330.6200	1,335.7300	1,293.2900	1,294.1700	-2.641%	154,953	-1.200%
2024-09-05	1,348.0000	1,348.3800	1,316.9850	1,329.2800	-1.580%	147,470	-3.810%
2024-09-04	1,333.7700	1,353.6000	1,333.7700	1,350.6200	+1.361%	115,811	-5.329%
2024-09-03	1,368.6000	1,379.4700	1,327.3550	1,332.4900	-2.965%	199,810	-4.041%
2024-08-30	1,366.6800	1,380.8300	1,356.7600	1,373.2100	+0.648%	242,308	-6.887%
2024-08-29	1,340.0000	1,376.1600	1,335.9101	1,364.3700	+2.349%	244,284	-6.283%
2024-08-28	1,335.0000	1,337.4800	1,324.0050	1,333.0600	+0.515%	161,776	-4.082%
2024-08-27	1,300.0000	1,333.1800	1,290.3372	1,326.2300	+1.841%	155,935	-3.588%
2024-08-26	1,326.6000	1,329.2100	1,300.5100	1,302.2500	-1.841%	257,362	-1.813%
2024-08-23	1,308.0300	1,339.2900	1,305.9700	1,326.6800	+1.710%	242,129	-3.621%
2024-08-22	1,316.7400	1,320.0000	1,302.4500	1,304.3800	-0.710%	115,077	-1.973%
2024-08-21	1,315.0000	1,319.0100	1,306.7300	1,313.7100	+0.252%	158,131	-2.670%
2024-08-20	1,309.8500	1,315.0000	1,297.2800	1,310.4100	+0.166%	226,776	-2.424%
2024-08-19	1,280.0800	1,310.2500	1,278.5100	1,308.2400	+2.200%	286,289	-2.263%
2024-08-16	1,275.0000	1,281.0700	1,266.8800	1,280.0800	+0.608%	180,040	-0.112%
2024-08-15	1,267.2900	1,275.0000	1,253.9900	1,272.3400	+1.921%	201,156	+0.495%
2024-08-14	1,245.3600	1,254.4700	1,237.5600	1,248.3600	+0.375%	115,695	+2.426%
2024-08-13	1,239.9900	1,245.1600	1,222.2400	1,243.6900	+0.863%	206,334	+2.810%
2024-08-12	1,243.8800	1,243.8800	1,224.3600	1,233.0500	-1.047%	232,463	+3.697%
2024-08-09	1,231.5100	1,249.2400	1,221.0400	1,246.1000	+1.217%	170,395	+2.611%
2024-08-08	1,215.0900	1,243.7700	1,214.8500	1,231.1200	+2.420%	208,370	+3.860%
2024-08-07	1,250.9200	1,253.7900	1,201.7200	1,202.0300	-2.856%	346,100	+6.373%
2024-08-06	1,221.8500	1,269.4950	1,221.8500	1,237.3700	+2.308%	404,783	+3.335%
2024-08-05	1,196.2700	1,218.7500	1,176.3100	1,209.4500	-0.233%	438,465	+5.721%
2024-08-02	1,249.7700	1,249.7700	1,202.2400	1,212.2700	-4.398%	310,319	+5.475%
2024-08-01	1,287.4200	1,296.7800	1,258.2850	1,268.0400	-2.023%	229,470	+0.836%
2024-07-31	1,285.5200	1,302.4500	1,273.8100	1,294.2200	+2.378%	260,492	-1.204%
2024-07-30	1,248.5500	1,273.9400	1,248.5500	1,264.1600	+2.268%	277,783	+1.145%
2024-07-29	1,241.3000	1,246.8000	1,227.3100	1,236.1200	+0.102%	171,985	+3.440%
2024-07-26	1,240.8600	1,253.1900	1,232.6300	1,234.8600	+0.524%	205,592	+3.545%
2024-07-25	1,250.4200	1,262.9200	1,228.2100	1,228.4200	-1.370%	200,279	+4.088%
2024-07-24	1,274.9300	1,274.9300	1,241.1650	1,245.4800	-3.236%	167,627	+2.662%
2024-07-23	1,262.1300	1,296.3800	1,259.0350	1,287.1300	+2.491%	201,244	-0.660%
2024-07-22	1,245.7600	1,259.3600	1,237.1800	1,255.8500	+1.436%	195,626	+1.815%
2024-07-19	1,259.2700	1,259.2700	1,234.3300	1,238.0700	-0.630%	166,274	+3.277%
2024-07-18	1,246.2900	1,263.2600	1,239.2919	1,245.9200	+0.358%	248,196	+2.626%
2024-07-17	1,265.0300	1,268.5300	1,238.9200	1,241.4700	-3.048%	204,247	+2.994%
2024-07-16	1,246.1400	1,284.7700	1,241.7705	1,280.5000	+3.105%	212,315	-0.145%
2024-07-15	1,250.0300	1,250.0300	1,230.2489	1,241.9400	-0.030%	369,216	+2.955%
2024-07-12	1,261.9700	1,261.9700	1,237.0800	1,242.3100	-1.062%	403,492	+2.924%
2024-07-11	1,267.9600	1,267.9600	1,249.0000	1,255.6400	-1.339%	295,861	+1.832%
2024-07-10	1,272.0600	1,274.4900	1,256.7750	1,272.6800	+0.175%	229,638	+0.468%
2024-07-09	1,272.5700	1,274.9700	1,260.4801	1,270.4600	-0.135%	165,500	+0.644%
2024-07-08	1,278.0000	1,281.3400	1,261.7700	1,272.1800	-0.186%	183,832	+0.508%
2024-07-05	1,280.5700	1,280.5700	1,261.5150	1,274.5500	-0.697%	136,043	+0.321%
2024-07-03	1,278.0500	1,288.1500	1,274.0300	1,283.5000	+0.423%	107,262	-0.379%
2024-07-02	1,243.8200	1,280.0400	1,243.8200	1,278.1000	+2.026%	211,347	+0.042%
2024-07-01	1,298.4600	1,298.4600	1,249.3600	1,252.7200	-1.948%	297,544	+2.069%
2024-06-28	1,294.0800	1,303.8900	1,266.0000	1,277.6100	-0.857%	1,205,177	+0.081%
2024-06-27	1,303.0000	1,303.0000	1,273.4300	1,288.6500	-0.936%	319,668	-0.777%
2024-06-26	1,313.3900	1,315.3700	1,283.3700	1,300.8300	-1.479%	236,916	-1.706%
2024-06-25	1,330.0000	1,332.0000	1,311.0900	1,320.3600	-0.579%	183,225	-3.160%
2024-06-24	1,332.2200	1,333.2150	1,319.1000	1,328.0500	+0.527%	248,636	-3.720%
2024-06-21	1,335.3100	1,335.3100	1,302.2077	1,321.0900	-0.645%	375,579	-3.213%
2024-06-20	1,347.8700	1,349.0000	1,325.2600	1,329.6700	-0.732%	209,807	-3.838%
2024-06-18	1,322.1800	1,345.9500	1,315.3500	1,339.4800	+1.560%	154,380	-4.542%
2024-06-17	1,292.1300	1,328.1950	1,292.1300	1,318.9100	+1.865%	165,283	-3.053%
2024-06-14	1,310.0000	1,310.0000	1,281.3700	1,294.7600	-2.183%	188,648	-1.245%
2024-06-13	1,316.2900	1,325.4600	1,301.5200	1,323.6500	+0.115%	163,476	-3.400%
2024-06-12	1,304.9300	1,332.9700	1,295.6700	1,322.1300	+2.183%	271,195	-3.289%
2024-06-11	1,301.0500	1,304.3500	1,279.8700	1,293.8800	-0.927%	258,009	-1.178%
2024-06-10	1,308.3600	1,317.1200	1,304.3800	1,305.9900	-0.306%	245,149	-2.094%
2024-06-07	1,335.0700	1,341.6500	1,309.5900	1,310.0000	-1.847%	301,808	-2.394%
2024-06-06	1,365.2000	1,369.5750	1,325.8900	1,334.6500	-2.030%	160,244	-4.197%
2024-06-05	1,347.2700	1,364.2200	1,328.6000	1,362.3000	+1.601%	169,633	-6.141%
2024-06-04	1,334.3400	1,342.3200	1,322.1150	1,340.8300	+0.122%	149,783	-4.638%
2024-06-03	1,356.9800	1,356.9800	1,315.5500	1,339.1900	-0.301%	162,756	-4.521%
2024-05-31	1,321.0000	1,348.8900	1,314.9800	1,343.2300	+1.617%	285,494	-4.809%
2024-05-30	1,317.7700	1,324.0650	1,305.4200	1,321.8500	+0.728%	135,704	-3.269%
2024-05-29	1,316.1300	1,333.8500	1,312.2600	1,312.2900	-0.429%	188,480	-2.564%
2024-05-28	1,356.5300	1,363.6585	1,310.7500	1,317.9400	-2.397%	199,990	-2.982%
2024-05-24	1,335.0000	1,350.3100	1,329.2250	1,350.3100	+1.472%	132,769	-5.308%
2024-05-23	1,334.8600	1,335.0000	1,312.0200	1,330.7200	+0.342%	161,788	-3.914%
2024-05-22	1,335.0000	1,340.9700	1,316.9700	1,326.1900	-0.797%	249,014	-3.585%
2024-05-21	1,311.9900	1,340.7600	1,306.7400	1,336.8400	+1.834%	206,524	-4.354%
2024-05-20	1,295.7900	1,317.0100	1,295.7900	1,312.7600	+1.611%	171,127	-2.599%
2024-05-17	1,296.0900	1,298.8499	1,281.9800	1,291.9500	+0.438%	208,115	-1.030%
2024-05-16	1,287.2900	1,295.5500	1,283.8000	1,286.3200	-0.223%	247,267	-0.597%
2024-05-15	1,278.8800	1,292.1200	1,276.8800	1,289.2000	+1.053%	256,487	-0.819%
2024-05-14	1,276.4100	1,279.4000	1,260.0500	1,275.7700	-0.374%	308,261	+0.225%
2024-05-13	1,317.8100	1,317.8100	1,279.8900	1,280.5600	-2.284%	249,719	-0.150%
2024-05-10	1,328.2200	1,330.8199	1,308.6000	1,310.4900	-0.635%	210,586	-2.430%
2024-05-09	1,316.9600	1,330.3800	1,310.3400	1,318.8600	+0.294%	220,842	-3.050%
2024-05-08	1,315.2300	1,328.1500	1,306.3100	1,315.0000	+0.351%	248,392	-2.765%
2024-05-07	1,240.0200	1,315.0200	1,240.0000	1,310.4000	+0.674%	438,552	-2.424%
2024-05-06	1,305.6800	1,309.4300	1,294.9900	1,301.6300	+0.605%	318,535	-1.766%
2024-05-03	1,291.6100	1,303.4900	1,270.9273	1,293.8000	+1.731%	236,161	-1.172%
2024-05-02	1,254.6100	1,274.2150	1,250.1850	1,271.7800	+1.798%	195,598	+0.539%
2024-05-01	1,245.5700	1,269.4899	1,242.0700	1,249.3200	+0.103%	155,057	+2.347%
2024-04-30	1,253.2700	1,266.7050	1,245.9900	1,248.0300	-0.849%	235,507	+2.453%
2024-04-29	1,260.0000	1,269.1200	1,249.6600	1,258.7200	-0.034%	121,435	+1.583%
2024-04-26	1,257.3700	1,269.5100	1,254.4901	1,259.1500	+0.205%	138,831	+1.548%
2024-04-25	1,240.0500	1,265.2500	1,225.5000	1,256.5800	+1.205%	231,186	+1.756%
2024-04-24	1,250.0000	1,255.5900	1,213.7850	1,241.6200	-0.063%	217,786	+2.982%
2024-04-23	1,215.0000	1,244.6600	1,212.4100	1,242.4000	+3.453%	238,466	+2.917%
2024-04-22	1,195.9400	1,213.6550	1,186.1200	1,200.9300	+1.114%	145,322	+6.471%
2024-04-19	1,225.3700	1,226.3300	1,185.7800	1,187.7000	-2.126%	227,724	+7.657%
2024-04-18	1,218.9200	1,237.3900	1,211.5650	1,213.5000	-0.995%	199,007	+5.368%
2024-04-17	1,233.5200	1,235.2800	1,212.7100	1,225.7000	+0.208%	145,707	+4.319%
2024-04-16	1,210.0900	1,228.0800	1,210.0900	1,223.1500	+1.296%	150,461	+4.537%
2024-04-15	1,243.0000	1,248.3900	1,206.9600	1,207.5000	-1.055%	179,654	+5.892%
2024-04-12	1,223.0300	1,231.8600	1,207.1150	1,220.3800	-1.178%	193,470	+4.774%
2024-04-11	1,214.6700	1,237.5100	1,206.8700	1,234.9300	+1.231%	180,243	+3.539%
2024-04-10	1,206.7600	1,224.6200	1,205.2100	1,219.9100	+0.327%	170,186	+4.814%
2024-04-09	1,234.2900	1,234.2900	1,198.3200	1,215.9300	-1.408%	130,082	+5.157%
2024-04-08	1,236.9100	1,239.2600	1,227.8800	1,233.2900	-0.161%	126,761	+3.677%
2024-04-05	1,212.5500	1,237.1250	1,212.5500	1,235.2800	+2.567%	152,933	+3.510%
2024-04-04	1,242.0400	1,246.2200	1,200.0000	1,204.3600	-1.966%	188,064	+6.168%
2024-04-03	1,201.7100	1,234.9500	1,201.7100	1,228.5100	+2.051%	222,982	+4.081%
2024-04-02	1,209.3000	1,209.3000	1,196.7700	1,203.8200	-0.834%	231,730	+6.215%
2024-04-01	1,229.7700	1,229.7700	1,208.9000	1,213.9400	-1.434%	148,762	+5.330%
2024-03-28	1,233.8000	1,238.9525	1,226.3800	1,231.6000	-0.178%	164,404	+3.819%
2024-03-27	1,233.1400	1,237.4900	1,223.5000	1,233.8000	+0.874%	140,380	+3.634%
2024-03-26	1,226.1600	1,227.2700	1,217.3101	1,223.1100	-0.025%	113,104	+4.540%
2024-03-25	1,238.1300	1,238.1300	1,218.0700	1,223.4100	-0.633%	115,583	+4.514%
2024-03-22	1,232.3800	1,238.0000	1,226.8850	1,231.2000	-0.096%	148,930	+3.853%
2024-03-21	1,215.9300	1,238.3400	1,212.4900	1,232.3800	+1.432%	203,827	+3.754%
2024-03-20	1,199.7000	1,217.0000	1,198.5350	1,214.9800	+1.171%	203,978	+5.240%
2024-03-19	1,184.7000	1,202.7000	1,177.7600	1,200.9200	+1.687%	174,658	+6.472%
2024-03-18	1,181.8300	1,188.9000	1,177.4500	1,181.0000	+0.751%	154,521	+8.268%
2024-03-15	1,173.0800	1,182.2500	1,163.8200	1,172.2000	-1.155%	326,702	+9.080%
2024-03-14	1,189.6300	1,192.5800	1,179.8450	1,185.9000	-0.126%	175,841	+7.820%
2024-03-13	1,176.3400	1,190.1789	1,174.6300	1,187.4000	+0.361%	162,030	+7.684%