Dark

TDG
TransDigm Group Incorporated
stock NYSE

Market Open

Aug 20, 2026 2:04:45 PM EDT

1192.32USD-2.501%(-30.59)196,587

1189.11Bid 1195.24Ask 6.13Spread

Pre-market

Aug 20, 2026 9:21:30 AM EDT

1210.01USD-1.055%(-12.90)61

After-hours

Aug 19, 2026 4:10:30 PM EDT

1222.91USD-0.027%(-0.33)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	1,221.2200	1,221.2200	1,190.1400	1,192.3200	-2.501%	196,587	0.000%
2026-08-19	1,235.0000	1,240.2000	1,220.3450	1,222.9100	-0.881%	254,146	-2.501%
2026-08-18	1,238.2100	1,243.1800	1,225.1750	1,233.7800	-0.326%	250,823	-3.360%
2026-08-17	1,257.0000	1,257.1000	1,232.2750	1,237.8200	-1.518%	243,342	-3.676%
2026-08-14	1,258.8700	1,265.7611	1,238.4000	1,256.9000	+0.850%	438,627	-5.138%
2026-08-13	1,242.0000	1,249.3750	1,216.6700	1,246.3100	+0.877%	380,198	-4.332%
2026-08-12	1,244.6800	1,251.0600	1,234.0100	1,235.4800	-0.528%	240,794	-3.493%
2026-08-11	1,225.0000	1,250.5450	1,221.0800	1,242.0400	+1.517%	545,111	-4.003%
2026-08-10	1,230.0000	1,234.9800	1,212.1700	1,223.4800	-0.144%	435,828	-2.547%
2026-08-07	1,272.9500	1,273.0700	1,220.4200	1,225.2500	-2.917%	521,717	-2.688%
2026-08-06	1,264.0800	1,280.1700	1,250.7250	1,262.0700	+0.587%	551,718	-5.527%
2026-08-05	1,271.5100	1,271.5100	1,234.2400	1,254.7100	-1.595%	879,113	-4.972%
2026-08-04	1,355.6000	1,359.2730	1,233.1100	1,275.0500	-0.818%	912,269	-6.488%
2026-08-03	1,280.2700	1,291.4900	1,260.0400	1,285.5600	+2.486%	711,649	-7.253%
2026-07-31	1,249.7900	1,265.0800	1,240.8800	1,254.3800	+0.358%	393,093	-4.947%
2026-07-30	1,264.6000	1,265.0000	1,236.8800	1,249.9100	-1.162%	306,705	-4.608%
2026-07-29	1,298.5000	1,298.5000	1,261.2300	1,264.6000	-3.316%	299,122	-5.716%
2026-07-28	1,296.7800	1,317.6600	1,288.9050	1,307.9700	+1.687%	292,479	-8.842%
2026-07-27	1,250.9900	1,291.8600	1,247.6500	1,286.2700	+4.007%	343,832	-7.304%
2026-07-24	1,217.1500	1,255.7050	1,217.1300	1,236.7100	+1.885%	269,688	-3.589%
2026-07-23	1,206.0200	1,227.7300	1,204.2700	1,213.8300	+1.601%	248,241	-1.772%
2026-07-22	1,209.7900	1,214.4750	1,192.0750	1,194.7000	-0.895%	439,694	-0.199%
2026-07-21	1,203.2600	1,212.9500	1,197.7325	1,205.4900	+0.063%	398,886	-1.093%
2026-07-20	1,221.6200	1,227.0700	1,203.5400	1,204.7300	-0.799%	357,044	-1.030%
2026-07-17	1,225.6900	1,253.5950	1,209.3700	1,214.4300	-1.355%	300,862	-1.821%
2026-07-16	1,225.6400	1,240.3700	1,216.7700	1,231.1100	-0.087%	321,048	-3.151%
2026-07-15	1,201.2600	1,234.3800	1,195.0000	1,232.1800	+1.386%	351,153	-3.235%
2026-07-14	1,228.6700	1,244.1571	1,215.1600	1,215.3400	-1.592%	317,059	-1.894%
2026-07-13	1,277.6600	1,280.8200	1,212.6900	1,235.0000	-4.364%	528,584	-3.456%
2026-07-10	1,288.8200	1,298.7200	1,280.5000	1,291.3500	-0.336%	260,744	-7.669%
2026-07-09	1,297.7600	1,304.3399	1,289.3750	1,295.7100	-0.056%	284,753	-7.979%
2026-07-08	1,310.8700	1,318.8550	1,288.0001	1,296.4300	-2.497%	297,096	-8.031%
2026-07-07	1,352.9600	1,358.5500	1,322.4600	1,329.6300	-1.225%	253,161	-10.327%
2026-07-06	1,359.9900	1,359.9900	1,334.9100	1,346.1200	-0.176%	242,853	-11.425%
2026-07-02	1,324.3600	1,350.7400	1,318.3500	1,348.4900	+3.003%	363,105	-11.581%
2026-07-01	1,340.6400	1,345.1000	1,304.7400	1,309.1800	-1.716%	423,139	-8.926%
2026-06-30	1,330.1900	1,336.1650	1,309.0800	1,332.0400	+0.650%	446,060	-10.489%
2026-06-29	1,318.7400	1,343.4000	1,315.2500	1,323.4400	-0.085%	450,601	-9.908%
2026-06-26	1,327.9900	1,331.2700	1,314.1000	1,324.5600	-0.600%	818,097	-9.984%
2026-06-25	1,328.0400	1,361.7650	1,321.3800	1,332.5600	+0.748%	359,728	-10.524%
2026-06-24	1,294.4200	1,333.0650	1,289.6500	1,322.6700	+1.926%	424,706	-9.855%
2026-06-23	1,291.8300	1,308.3199	1,280.7000	1,297.6800	+0.137%	334,695	-8.119%
2026-06-22	1,319.9900	1,321.0000	1,281.9362	1,295.9000	-2.440%	397,072	-7.993%
2026-06-18	1,330.1800	1,337.3400	1,304.8600	1,328.3100	+0.878%	741,725	-10.238%
2026-06-17	1,291.8600	1,331.3300	1,284.9200	1,316.7500	+1.195%	424,548	-9.450%
2026-06-16	1,286.5100	1,311.0000	1,278.0100	1,301.2000	+1.867%	484,781	-8.368%
2026-06-15	1,273.3800	1,288.1700	1,265.9500	1,277.3500	+1.696%	345,994	-6.657%
2026-06-12	1,260.9600	1,265.4300	1,231.0100	1,256.0500	-0.122%	245,841	-5.074%
2026-06-11	1,209.8700	1,259.4000	1,205.0000	1,257.5900	+3.731%	268,766	-5.190%
2026-06-10	1,264.2700	1,264.8200	1,207.7300	1,212.3600	-3.570%	307,630	-1.653%
2026-06-09	1,214.5500	1,258.1000	1,213.9600	1,257.2400	+4.225%	401,434	-5.164%
2026-06-08	1,238.6100	1,243.8100	1,203.3500	1,206.2800	-2.620%	270,635	-1.157%
2026-06-05	1,234.0700	1,242.2200	1,220.0100	1,238.7400	+0.867%	266,056	-3.747%
2026-06-04	1,233.1600	1,239.2700	1,223.8350	1,228.0900	+1.364%	325,413	-2.913%
2026-06-03	1,235.8000	1,242.3500	1,201.8600	1,211.5700	-2.840%	429,382	-1.589%
2026-06-02	1,224.5000	1,250.6300	1,224.5000	1,246.9800	+0.692%	397,857	-4.383%
2026-06-01	1,243.8800	1,255.2400	1,232.5100	1,238.4100	-1.582%	434,045	-3.722%
2026-05-29	1,265.2900	1,285.0000	1,244.5400	1,258.3200	-0.533%	399,150	-5.245%
2026-05-28	1,242.0000	1,280.1100	1,241.9300	1,265.0600	+1.946%	436,351	-5.750%
2026-05-27	1,228.0900	1,248.8200	1,223.6500	1,240.9100	+1.216%	435,954	-3.916%
2026-05-26	1,226.2900	1,234.0000	1,211.2850	1,226.0000	+1.029%	382,375	-2.747%
2026-05-22	1,214.1200	1,221.2000	1,207.3550	1,213.5100	+0.346%	448,622	-1.746%
2026-05-21	1,187.7200	1,220.7300	1,184.9850	1,209.3200	+0.937%	469,708	-1.406%
2026-05-20	1,183.2700	1,206.3300	1,169.6700	1,198.0900	+1.612%	359,719	-0.482%
2026-05-19	1,181.2800	1,199.2200	1,177.6300	1,179.0800	-0.277%	466,473	+1.123%
2026-05-18	1,148.1800	1,191.1300	1,145.0100	1,182.3500	+2.905%	563,337	+0.843%
2026-05-15	1,174.7100	1,178.0700	1,143.4000	1,148.9700	-2.532%	298,384	+3.773%
2026-05-14	1,204.6500	1,210.0000	1,170.6100	1,178.8200	-1.879%	333,592	+1.145%
2026-05-13	1,182.5800	1,204.4400	1,167.8300	1,201.4000	+0.857%	333,242	-0.756%
2026-05-12	1,197.2000	1,205.7711	1,179.1900	1,191.1900	-0.624%	486,135	+0.095%
2026-05-11	1,218.7400	1,226.5492	1,191.8900	1,198.6700	-1.351%	405,055	-0.530%
2026-05-08	1,242.7500	1,250.3100	1,209.0600	1,215.0800	-2.166%	284,261	-1.873%
2026-05-07	1,239.7900	1,262.2600	1,235.7400	1,241.9800	+0.698%	357,425	-3.998%
2026-05-06	1,231.5300	1,255.4300	1,221.8600	1,233.3700	+3.529%	472,765	-3.328%
2026-05-05	1,220.0000	1,234.0000	1,173.2200	1,191.3300	+3.619%	677,480	+0.083%
2026-05-04	1,156.8300	1,172.2300	1,149.2200	1,149.7200	-0.410%	421,315	+3.705%
2026-05-01	1,171.5800	1,171.6700	1,145.9200	1,154.4500	-0.477%	310,995	+3.280%
2026-04-30	1,143.4600	1,164.3700	1,141.9500	1,159.9800	+1.509%	343,503	+2.788%
2026-04-29	1,154.2100	1,155.0000	1,128.2100	1,142.7400	-0.981%	331,499	+4.339%
2026-04-28	1,167.5400	1,173.0000	1,136.3600	1,154.0600	-0.371%	291,265	+3.315%
2026-04-27	1,146.4000	1,165.9000	1,146.4000	1,158.3600	+0.887%	321,181	+2.932%
2026-04-24	1,156.8700	1,161.1100	1,136.2600	1,148.1800	-1.508%	633,832	+3.844%
2026-04-23	1,188.3200	1,197.9000	1,155.0300	1,165.7600	-1.851%	647,014	+2.278%
2026-04-22	1,207.9600	1,214.4900	1,180.2300	1,187.7500	-1.486%	425,197	+0.385%
2026-04-21	1,267.2800	1,274.5000	1,193.7300	1,205.6700	-5.409%	625,978	-1.107%
2026-04-20	1,265.2700	1,274.7600	1,260.0000	1,274.6200	+0.690%	246,033	-6.457%
2026-04-17	1,239.0000	1,290.1100	1,235.0000	1,265.8800	+3.065%	384,889	-5.811%
2026-04-16	1,275.6800	1,278.5000	1,218.3000	1,228.2300	-3.645%	386,364	-2.924%
2026-04-15	1,297.0800	1,301.3800	1,273.7600	1,274.6900	-1.688%	324,106	-6.462%
2026-04-14	1,279.2400	1,303.0600	1,268.8700	1,296.5800	+5.147%	471,304	-8.041%
2026-04-13	1,207.2000	1,235.5000	1,201.0300	1,233.1100	+2.148%	328,868	-3.308%
2026-04-10	1,221.0000	1,221.0000	1,199.3900	1,207.1800	-1.497%	205,654	-1.231%
2026-04-09	1,211.8700	1,234.1300	1,207.2600	1,225.5200	+0.462%	198,214	-2.709%
2026-04-08	1,191.2000	1,225.2600	1,191.2000	1,219.8800	+4.302%	305,427	-2.259%
2026-04-07	1,182.9000	1,182.9000	1,165.0800	1,169.5700	-1.687%	302,204	+1.945%
2026-04-06	1,168.0000	1,190.0300	1,158.5000	1,189.6400	+1.940%	216,204	+0.225%
2026-04-02	1,165.9500	1,175.3400	1,145.0201	1,167.0000	-0.534%	319,784	+2.170%
2026-04-01	1,159.6000	1,183.9600	1,123.6100	1,173.2700	+1.235%	472,231	+1.624%
2026-03-31	1,139.9900	1,168.3100	1,126.6950	1,158.9600	+2.302%	660,971	+2.878%
2026-03-30	1,148.0900	1,154.3600	1,127.5600	1,132.8800	-0.627%	667,861	+5.247%
2026-03-27	1,147.1500	1,153.4500	1,138.8400	1,140.0300	-1.034%	402,048	+4.587%
2026-03-26	1,143.9200	1,161.3300	1,140.9800	1,151.9400	-0.393%	261,819	+3.505%
2026-03-25	1,174.1600	1,181.8000	1,148.9800	1,156.4900	-0.541%	341,788	+3.098%
2026-03-24	1,146.0800	1,162.8000	1,137.0600	1,162.7800	+0.851%	487,863	+2.540%
2026-03-23	1,192.0700	1,211.7400	1,151.9600	1,152.9700	-2.074%	476,237	+3.413%
2026-03-20	1,192.4450	1,203.7400	1,169.3600	1,177.3900	-1.221%	731,904	+1.268%
2026-03-19	1,196.8700	1,201.0000	1,177.0200	1,191.9400	-0.667%	546,081	+0.032%
2026-03-18	1,229.5900	1,234.3550	1,198.2400	1,199.9400	-2.643%	335,683	-0.635%
2026-03-17	1,254.3100	1,264.3900	1,224.0000	1,232.5100	-1.227%	297,171	-3.261%
2026-03-16	1,222.7700	1,251.3250	1,222.7700	1,247.8200	+2.730%	506,228	-4.448%
2026-03-13	1,234.6100	1,251.5600	1,208.4900	1,214.6600	-0.921%	463,860	-1.839%
2026-03-12	1,246.2600	1,264.0700	1,222.6300	1,225.9500	-2.574%	603,698	-2.743%
2026-03-11	1,263.0000	1,267.5000	1,246.7800	1,258.3400	-0.786%	239,280	-5.247%
2026-03-10	1,271.1100	1,274.8500	1,252.5500	1,268.3100	-0.753%	214,198	-5.991%
2026-03-09	1,287.8100	1,287.8100	1,251.4150	1,277.9300	-1.282%	401,237	-6.699%
2026-03-06	1,287.6300	1,318.7999	1,282.0001	1,294.5300	-0.033%	294,884	-7.896%
2026-03-05	1,307.6800	1,310.4300	1,279.6700	1,294.9600	-1.533%	214,154	-7.926%
2026-03-04	1,327.0000	1,330.6500	1,303.9400	1,315.1200	-0.846%	211,845	-9.338%
2026-03-03	1,305.9700	1,334.2250	1,285.0000	1,326.3400	+0.766%	338,150	-10.104%
2026-03-02	1,310.2800	1,327.0800	1,300.0190	1,316.2600	+1.034%	365,366	-9.416%
2026-02-27	1,304.9100	1,312.1550	1,290.4600	1,302.7900	-0.873%	545,741	-8.479%
2026-02-26	1,299.9000	1,314.4800	1,286.7200	1,314.2600	+1.478%	372,259	-9.278%
2026-02-25	1,299.7800	1,302.4850	1,263.2300	1,295.1200	+0.097%	321,987	-7.937%
2026-02-24	1,291.4400	1,301.7650	1,275.0000	1,293.8700	-0.176%	254,139	-7.849%
2026-02-23	1,331.3300	1,334.7000	1,293.5400	1,296.1500	-3.199%	313,683	-8.011%
2026-02-20	1,329.2200	1,350.0300	1,323.3700	1,338.9800	+0.665%	218,523	-10.953%
2026-02-19	1,312.6200	1,340.0000	1,307.9600	1,330.1300	+1.125%	235,382	-10.361%
2026-02-18	1,313.3200	1,324.9900	1,297.6800	1,315.3300	+1.015%	347,834	-9.352%
2026-02-17	1,298.8300	1,306.3400	1,278.8100	1,302.1100	+1.200%	376,799	-8.432%
2026-02-13	1,303.5400	1,318.6600	1,280.7700	1,286.6700	-0.718%	311,381	-7.333%
2026-02-12	1,333.7800	1,339.8300	1,290.5075	1,295.9700	-2.279%	457,448	-7.998%
2026-02-11	1,314.5100	1,330.7850	1,306.7300	1,326.1900	+1.085%	283,918	-10.094%
2026-02-10	1,320.1700	1,332.4100	1,300.8350	1,311.9500	+0.911%	435,273	-9.118%
2026-02-09	1,279.3700	1,305.8509	1,276.1100	1,300.1000	+1.133%	433,205	-8.290%
2026-02-06	1,272.9900	1,300.6200	1,270.2700	1,285.5300	+1.763%	391,056	-7.251%
2026-02-05	1,257.2000	1,269.4900	1,245.8000	1,263.2600	-0.121%	541,553	-5.616%
2026-02-04	1,282.2400	1,291.1150	1,248.4201	1,264.7900	-2.853%	668,533	-5.730%
2026-02-03	1,378.0000	1,378.3950	1,260.0100	1,301.9300	-9.306%	1,489,322	-8.419%
2026-02-02	1,430.1000	1,440.8700	1,404.6800	1,435.5200	+0.559%	518,744	-16.942%
2026-01-30	1,425.9200	1,431.3200	1,411.6500	1,427.5400	+0.390%	272,926	-16.477%
2026-01-29	1,412.5900	1,435.7900	1,412.5900	1,422.0000	+0.699%	354,143	-16.152%
2026-01-28	1,417.1800	1,424.0156	1,401.0800	1,412.1300	-1.055%	270,521	-15.566%
2026-01-27	1,438.7100	1,448.9150	1,422.6950	1,427.1800	-0.611%	282,392	-16.456%
2026-01-26	1,413.2200	1,446.4000	1,410.8000	1,435.9600	+1.182%	371,979	-16.967%
2026-01-23	1,423.1700	1,436.7900	1,393.3500	1,419.1900	-0.094%	330,211	-15.986%
2026-01-22	1,447.7500	1,451.0000	1,419.3500	1,420.5200	-2.032%	269,034	-16.065%
2026-01-21	1,453.6300	1,459.9899	1,422.0800	1,449.9800	+0.099%	436,837	-17.770%
2026-01-20	1,444.6000	1,455.2500	1,438.3500	1,448.5500	-0.100%	354,527	-17.689%
2026-01-16	1,440.5800	1,463.0250	1,436.4350	1,450.0000	+1.148%	380,027	-17.771%
2026-01-15	1,424.8700	1,439.3700	1,418.5204	1,433.5400	+0.681%	230,648	-16.827%
2026-01-14	1,385.5600	1,423.8400	1,374.4800	1,423.8400	+3.029%	285,953	-16.260%
2026-01-13	1,397.3900	1,397.3900	1,375.2100	1,381.9800	-0.299%	299,492	-13.724%
2026-01-12	1,391.4900	1,399.5000	1,376.1400	1,386.1200	-0.429%	283,407	-13.981%
2026-01-09	1,379.1300	1,395.0000	1,355.5900	1,392.0900	+1.065%	405,034	-14.350%
2026-01-08	1,403.1900	1,414.5200	1,356.2400	1,377.4200	-0.565%	435,614	-13.438%
2026-01-07	1,387.1500	1,395.0200	1,380.3700	1,385.2500	+0.061%	460,360	-13.927%
2026-01-06	1,368.1600	1,389.2800	1,366.6700	1,384.4000	+1.207%	463,138	-13.875%
2026-01-05	1,358.2900	1,388.0000	1,358.2900	1,367.8900	+0.687%	296,637	-12.835%
2026-01-02	1,329.0300	1,359.9800	1,319.7500	1,358.5500	+2.158%	278,702	-12.236%
2025-12-31	1,326.5900	1,341.0700	1,323.9300	1,329.8500	+1.018%	266,476	-10.342%
2025-12-30	1,312.6700	1,319.8800	1,304.3900	1,316.4500	+0.037%	149,176	-9.429%
2025-12-29	1,310.0000	1,320.6700	1,310.0000	1,315.9600	+0.513%	205,705	-9.395%
2025-12-26	1,309.4800	1,316.6800	1,305.0000	1,309.2400	-0.330%	120,657	-8.930%
2025-12-24	1,311.5000	1,319.8900	1,310.8600	1,313.5700	-0.072%	72,692	-9.231%
2025-12-23	1,305.4200	1,318.1800	1,296.2600	1,314.5200	+0.978%	246,598	-9.296%
2025-12-22	1,280.0000	1,303.1400	1,276.5400	1,301.7900	+1.955%	308,543	-8.409%
2025-12-19	1,263.5700	1,280.9600	1,260.9750	1,276.8300	+1.113%	632,987	-6.619%
2025-12-18	1,270.9900	1,276.7700	1,237.0900	1,262.7800	+0.090%	720,106	-5.580%
2025-12-17	1,263.8000	1,286.8100	1,256.5300	1,261.6400	-0.703%	469,012	-5.494%
2025-12-16	1,289.7900	1,292.4950	1,264.2800	1,270.5700	-1.665%	399,315	-6.159%
2025-12-15	1,306.5800	1,312.3400	1,282.1000	1,292.0800	-0.199%	554,427	-7.721%
2025-12-12	1,320.0000	1,321.2500	1,293.0900	1,294.6500	-1.734%	432,232	-7.904%
2025-12-11	1,310.7000	1,319.1500	1,304.0000	1,317.4900	+1.120%	293,523	-9.501%
2025-12-10	1,320.0000	1,322.5000	1,276.9900	1,302.9000	-1.147%	531,400	-8.487%
2025-12-09	1,347.3200	1,356.9400	1,314.6100	1,318.0200	-2.164%	200,046	-9.537%
2025-12-08	1,344.5400	1,353.1051	1,332.7800	1,347.1700	+0.023%	186,876	-11.494%
2025-12-05	1,356.4900	1,359.1350	1,341.0900	1,346.8600	-0.973%	178,649	-11.474%
2025-12-04	1,343.2400	1,367.6500	1,337.6050	1,360.1000	+1.703%	204,361	-12.336%
2025-12-03	1,347.5200	1,349.5100	1,332.1250	1,337.3300	-0.470%	196,998	-10.843%
2025-12-02	1,360.0000	1,360.0000	1,332.6800	1,343.6500	-0.827%	193,756	-11.263%
2025-12-01	1,351.0600	1,359.1700	1,340.0400	1,354.8600	-0.390%	202,455	-11.997%
2025-11-28	1,354.9600	1,362.8650	1,345.0510	1,360.1700	+0.381%	114,318	-12.340%
2025-11-26	1,352.8600	1,360.3800	1,349.6550	1,355.0100	+0.183%	239,165	-12.007%
2025-11-25	1,338.7800	1,362.0500	1,331.9400	1,352.5400	+1.256%	283,932	-11.846%
2025-11-24	1,341.3600	1,353.8200	1,331.7900	1,335.7600	-0.851%	479,910	-10.738%
2025-11-21	1,329.6200	1,360.8400	1,317.0250	1,347.2200	+1.457%	294,364	-11.498%
2025-11-20	1,352.9000	1,364.1600	1,321.3300	1,327.8700	-0.993%	265,974	-10.208%
2025-11-19	1,343.2600	1,358.8699	1,324.5500	1,341.1900	-0.731%	310,038	-11.100%
2025-11-18	1,345.0600	1,365.6900	1,338.2100	1,351.0600	+1.145%	388,172	-11.749%
2025-11-17	1,347.2900	1,356.3673	1,326.1800	1,335.7700	-0.360%	362,181	-10.739%
2025-11-14	1,329.0800	1,359.1500	1,322.3950	1,340.6000	+1.174%	312,899	-11.061%
2025-11-13	1,322.5300	1,358.0100	1,312.1700	1,325.0400	+1.305%	575,954	-10.016%
2025-11-12	1,279.1300	1,341.6050	1,279.1300	1,307.9700	+1.080%	569,313	-8.842%
2025-11-11	1,285.2000	1,296.4200	1,273.2300	1,294.0000	+0.395%	330,150	-7.858%
2025-11-10	1,281.5000	1,296.2100	1,270.0000	1,288.9100	+0.323%	295,018	-7.494%
2025-11-07	1,261.0400	1,286.3400	1,255.5100	1,284.7600	+1.035%	261,997	-7.195%
2025-11-06	1,260.5700	1,279.7000	1,251.2100	1,271.6000	+0.418%	256,184	-6.235%
2025-11-05	1,275.5600	1,299.3800	1,261.4500	1,266.3100	-1.986%	326,497	-5.843%
2025-11-04	1,292.5500	1,308.1700	1,283.0000	1,291.9700	-0.618%	250,233	-7.713%
2025-11-03	1,308.8300	1,310.8000	1,292.8100	1,300.0000	-0.650%	199,326	-8.283%
2025-10-31	1,301.0100	1,311.4050	1,300.5400	1,308.5100	+0.181%	224,227	-8.880%
2025-10-30	1,312.8200	1,333.5900	1,304.1700	1,306.1400	-0.749%	260,007	-8.714%
2025-10-29	1,327.2300	1,337.8250	1,301.6000	1,316.0000	-1.432%	243,795	-9.398%
2025-10-28	1,354.4600	1,356.9400	1,334.3100	1,335.1200	-1.428%	261,633	-10.696%
2025-10-27	1,354.7600	1,365.7900	1,346.6200	1,354.4600	-0.356%	229,692	-11.971%
2025-10-24	1,353.5000	1,361.5100	1,347.5100	1,359.3000	+0.689%	203,453	-12.284%
2025-10-23	1,314.2100	1,351.7200	1,314.2100	1,350.0000	+2.725%	284,555	-11.680%
2025-10-22	1,323.6700	1,332.5100	1,313.7900	1,314.1900	-1.127%	261,800	-9.273%
2025-10-21	1,313.5400	1,331.8300	1,309.5000	1,329.1700	+2.112%	252,344	-10.296%
2025-10-20	1,270.0000	1,311.1550	1,269.5250	1,301.6800	+2.828%	383,300	-8.401%
2025-10-17	1,253.0800	1,270.0700	1,249.8700	1,265.8800	+1.317%	288,846	-5.811%
2025-10-16	1,243.1600	1,270.0000	1,240.4000	1,249.4200	+0.946%	387,373	-4.570%
2025-10-15	1,299.3500	1,313.2700	1,235.6900	1,237.7100	-5.697%	751,002	-3.667%
2025-10-14	1,286.9100	1,322.2700	1,284.0000	1,312.4800	+1.500%	240,755	-9.155%
2025-10-13	1,282.1000	1,293.9200	1,269.8700	1,293.0800	+1.181%	309,932	-7.792%
2025-10-10	1,273.1400	1,287.8000	1,270.0000	1,277.9900	+0.200%	240,018	-6.703%
2025-10-09	1,285.0000	1,286.7500	1,272.0500	1,275.4400	-0.810%	183,826	-6.517%
2025-10-08	1,277.4800	1,290.9259	1,277.4800	1,285.8500	+0.114%	219,695	-7.274%
2025-10-07	1,291.7400	1,303.6600	1,283.8600	1,284.3800	-0.570%	197,693	-7.168%
2025-10-06	1,290.1500	1,296.5950	1,274.4900	1,291.7400	+0.226%	184,663	-7.697%
2025-10-03	1,279.8600	1,293.2500	1,277.6000	1,288.8300	+0.391%	258,168	-7.488%
2025-10-02	1,295.8800	1,304.8600	1,276.6900	1,283.8100	-1.306%	278,010	-7.126%
2025-10-01	1,304.7600	1,333.0200	1,298.3500	1,300.8000	-1.307%	335,872	-8.339%
2025-09-30	1,290.9000	1,323.2499	1,285.0800	1,318.0200	+2.228%	336,754	-9.537%
2025-09-29	1,299.0000	1,308.0500	1,281.1125	1,289.2900	-0.496%	196,590	-7.521%
2025-09-26	1,299.0400	1,303.4900	1,291.4000	1,295.7200	+0.443%	197,427	-7.980%
2025-09-25	1,296.9000	1,296.9000	1,268.8900	1,290.0000	-0.769%	307,942	-7.572%
2025-09-24	1,299.3700	1,320.0000	1,297.9300	1,300.0000	+0.048%	227,080	-8.283%
2025-09-23	1,293.0200	1,304.5150	1,291.2700	1,299.3700	+0.315%	241,238	-8.239%
2025-09-22	1,276.1100	1,296.2200	1,271.2000	1,295.2900	+1.000%	253,370	-7.950%
2025-09-19	1,292.4900	1,297.9200	1,273.6000	1,282.4600	-0.285%	520,229	-7.029%
2025-09-18	1,277.5300	1,289.9330	1,272.2500	1,286.1200	+0.796%	267,943	-7.293%
2025-09-17	1,273.0000	1,292.5200	1,265.4900	1,275.9600	-0.450%	259,400	-6.555%
2025-09-16	1,302.2500	1,304.3200	1,279.6350	1,281.7300	-0.497%	260,219	-6.976%
2025-09-15	1,275.5700	1,299.5300	1,273.6643	1,288.1300	+1.312%	315,414	-7.438%
2025-09-12	1,293.5200	1,303.6700	1,269.3200	1,271.4500	-1.689%	395,970	-6.224%
2025-09-11	1,289.6100	1,302.6450	1,284.2400	1,293.3000	+0.465%	433,330	-7.808%
2025-09-10	1,314.4700	1,324.8800	1,275.1350	1,287.3200	-1.888%	447,960	-7.380%
2025-09-09	1,289.4600	1,314.6300	1,277.8300	1,312.0900	+1.458%	689,751	-9.128%
2025-09-08	1,251.9900	1,295.4600	1,243.5450	1,293.2400	+1.747%	630,444	-7.804%
2025-09-05	1,284.4300	1,285.1000	1,260.3900	1,271.0400	-0.840%	489,994	-6.193%
2025-09-04	1,282.7000	1,283.1450	1,263.0000	1,281.8100	+0.260%	442,869	-6.982%
2025-09-03	1,304.0000	1,304.9950	1,274.6350	1,278.4800	-2.023%	338,766	-6.739%
2025-09-02	1,304.7900	1,317.1150	1,289.2400	1,304.8800	-6.720%	434,667	-8.626%
2025-08-29	1,400.9400	1,402.5000	1,392.2850	1,398.8800	+0.059%	312,077	-14.766%
2025-08-28	1,396.8200	1,412.5150	1,387.7200	1,398.0600	+0.216%	426,978	-14.716%
2025-08-27	1,412.8800	1,427.3976	1,395.0000	1,395.0400	-1.295%	250,797	-14.531%
2025-08-26	1,393.9000	1,414.4199	1,392.7800	1,413.3400	+1.681%	267,011	-15.638%
2025-08-25	1,409.0000	1,420.1900	1,386.6700	1,389.9800	-1.312%	181,518	-14.220%
2025-08-22	1,401.1800	1,414.8650	1,397.9509	1,408.4600	+1.100%	251,151	-15.346%
2025-08-21	1,399.9900	1,415.6600	1,387.1900	1,393.1400	-0.643%	275,584	-14.415%
2025-08-20	1,411.0000	1,418.0000	1,388.1350	1,402.1600	+0.313%	395,969	-14.965%
2025-08-19	1,383.1600	1,404.3000	1,383.1400	1,397.7800	+0.550%	511,900	-14.699%
2025-08-18	1,387.9000	1,403.8900	1,382.4550	1,390.1400	+0.163%	405,438	-14.230%
2025-08-15	1,411.4700	1,411.4700	1,385.3900	1,387.8800	-1.759%	496,378	-14.091%
2025-08-14	1,438.0000	1,438.0000	1,408.6050	1,412.7300	-0.917%	219,754	-15.602%
2025-08-13	1,412.9800	1,427.7800	1,402.4150	1,425.8100	+1.071%	397,493	-16.376%
2025-08-12	1,413.3300	1,422.5400	1,389.6250	1,410.7000	+0.082%	310,027	-15.480%
2025-08-11	1,396.8700	1,424.7600	1,383.6750	1,409.5500	+1.423%	365,941	-15.411%
2025-08-08	1,434.8200	1,436.0000	1,387.8500	1,389.7700	-2.755%	433,021	-14.207%
2025-08-07	1,401.7600	1,429.8100	1,385.1400	1,429.1500	+1.993%	462,312	-16.571%
2025-08-06	1,436.0000	1,436.0000	1,369.8300	1,401.2200	-1.109%	884,861	-14.908%
2025-08-05	1,455.0000	1,466.1300	1,382.2000	1,416.9400	-11.936%	1,519,598	-15.852%
2025-08-04	1,589.6000	1,616.8900	1,589.6000	1,608.9800	+1.513%	351,539	-25.896%
2025-08-01	1,592.7800	1,596.3300	1,554.4400	1,585.0000	-1.459%	322,691	-24.775%
2025-07-31	1,612.8100	1,620.5800	1,599.0300	1,608.4600	-0.763%	199,159	-25.872%
2025-07-30	1,602.2300	1,623.8250	1,602.2300	1,620.8300	+0.880%	159,722	-26.438%
2025-07-29	1,616.8100	1,616.8100	1,596.2807	1,606.6900	+0.019%	169,426	-25.790%
2025-07-28	1,617.4500	1,617.4500	1,597.3300	1,606.3900	-0.066%	119,138	-25.776%
2025-07-25	1,599.9300	1,607.9350	1,592.1750	1,607.4500	+0.513%	201,421	-25.825%
2025-07-24	1,597.7500	1,615.3500	1,597.4900	1,599.2400	+0.093%	208,405	-25.445%
2025-07-23	1,578.7200	1,598.9150	1,572.2200	1,597.7500	+1.699%	168,090	-25.375%
2025-07-22	1,581.4400	1,584.7900	1,552.8100	1,571.0600	-0.796%	235,574	-24.107%
2025-07-21	1,593.5300	1,611.8900	1,583.5700	1,583.6700	-0.853%	165,868	-24.712%
2025-07-18	1,600.1400	1,607.3099	1,587.3901	1,597.3000	+0.129%	225,970	-25.354%
2025-07-17	1,577.9300	1,596.5500	1,565.0000	1,595.2500	+1.311%	207,791	-25.258%
2025-07-16	1,583.6600	1,583.6600	1,540.0000	1,574.6000	-0.062%	245,952	-24.278%
2025-07-15	1,581.2400	1,585.8700	1,560.3300	1,575.5700	+0.046%	478,930	-24.325%
2025-07-14	1,544.0100	1,574.8500	1,541.3900	1,574.8500	+2.062%	191,951	-24.290%
2025-07-11	1,541.1200	1,553.8478	1,533.1800	1,543.0400	+0.228%	175,320	-22.729%
2025-07-10	1,531.2400	1,546.5400	1,512.2375	1,539.5300	+0.858%	217,920	-22.553%
2025-07-09	1,536.1600	1,536.1600	1,510.3550	1,526.4400	-0.239%	175,762	-21.889%
2025-07-08	1,519.7400	1,541.8800	1,509.1100	1,530.1000	+0.385%	258,290	-22.076%
2025-07-07	1,525.2800	1,538.1999	1,514.8600	1,524.2300	+0.082%	308,779	-21.776%
2025-07-03	1,513.4400	1,525.6900	1,513.4400	1,522.9800	+0.750%	85,249	-21.711%
2025-07-02	1,509.5600	1,522.1400	1,499.4500	1,511.6500	-0.077%	167,264	-21.125%
2025-07-01	1,515.1000	1,526.4500	1,481.0200	1,512.8100	-0.515%	285,555	-21.185%
2025-06-30	1,510.0000	1,528.4500	1,497.4123	1,520.6400	+1.432%	290,334	-21.591%
2025-06-27	1,474.6000	1,503.1450	1,473.1500	1,499.1700	+1.855%	391,952	-20.468%
2025-06-26	1,468.9600	1,485.5987	1,462.2900	1,471.8600	+1.003%	239,219	-18.992%
2025-06-25	1,475.6100	1,479.0200	1,449.9350	1,457.2400	-1.067%	176,559	-18.180%
2025-06-24	1,475.0000	1,477.2900	1,445.9301	1,472.9500	+0.154%	337,132	-19.052%
2025-06-23	1,448.8600	1,472.3200	1,435.9000	1,470.6800	+1.958%	291,249	-18.927%
2025-06-20	1,420.7800	1,443.4000	1,409.4000	1,442.4400	+1.977%	476,724	-17.340%
2025-06-18	1,421.7600	1,434.9900	1,410.9400	1,414.4800	-0.765%	295,927	-15.706%
2025-06-17	1,422.3100	1,435.0750	1,420.0000	1,425.3800	-0.142%	217,610	-16.351%
2025-06-16	1,444.5100	1,453.8063	1,423.7035	1,427.4000	-0.848%	213,325	-16.469%
2025-06-13	1,433.5800	1,456.0000	1,421.2300	1,439.6100	+0.263%	318,150	-17.178%
2025-06-12	1,424.4400	1,453.6100	1,420.3800	1,435.8400	+0.435%	358,103	-16.960%
2025-06-11	1,427.4500	1,432.9400	1,375.0000	1,429.6200	-0.239%	387,390	-16.599%
2025-06-10	1,457.5900	1,457.5900	1,414.0350	1,433.0400	-1.851%	258,078	-16.798%
2025-06-09	1,467.2200	1,470.0000	1,449.6000	1,460.0600	-0.398%	177,222	-18.338%
2025-06-06	1,457.7200	1,467.9200	1,445.2750	1,465.8900	+1.481%	154,543	-18.662%
2025-06-05	1,453.3200	1,463.0000	1,438.3200	1,444.4900	-0.291%	237,219	-17.457%
2025-06-04	1,465.7100	1,465.7100	1,447.0000	1,448.7000	-0.498%	173,541	-17.697%
2025-06-03	1,451.8800	1,459.8800	1,440.0000	1,455.9500	+0.150%	276,785	-18.107%
2025-06-02	1,462.3600	1,462.3600	1,440.9200	1,453.7700	-0.998%	152,609	-17.984%
2025-05-30	1,460.6800	1,472.3900	1,451.3400	1,468.4300	+0.531%	374,972	-18.803%
2025-05-29	1,459.7500	1,469.4700	1,450.0100	1,460.6800	+0.011%	247,862	-18.372%
2025-05-28	1,458.3600	1,472.0000	1,454.1050	1,460.5200	+0.465%	231,015	-18.363%
2025-05-27	1,446.3000	1,456.8600	1,438.1600	1,453.7600	+1.555%	222,834	-17.984%
2025-05-23	1,391.4600	1,442.7350	1,389.9500	1,431.5000	+1.875%	430,440	-16.708%
2025-05-22	1,405.0000	1,419.4950	1,402.5100	1,405.1500	-0.201%	229,983	-15.146%
2025-05-21	1,439.1300	1,440.7050	1,402.9400	1,407.9800	-1.510%	170,603	-15.317%
2025-05-20	1,433.0000	1,441.3800	1,424.6000	1,429.5700	-0.724%	188,770	-16.596%
2025-05-19	1,418.1700	1,450.0000	1,415.5500	1,440.0000	+1.183%	229,974	-17.200%
2025-05-16	1,411.3700	1,423.3200	1,387.8000	1,423.1700	+1.249%	268,942	-16.221%
2025-05-15	1,399.4100	1,410.0200	1,390.6600	1,405.6200	+1.037%	252,475	-15.175%
2025-05-14	1,420.3500	1,425.6500	1,389.0100	1,391.1900	-1.741%	347,503	-14.295%
2025-05-13	1,420.8300	1,447.1700	1,414.8000	1,415.8400	-0.095%	280,309	-15.787%
2025-05-12	1,389.5800	1,417.8075	1,355.7400	1,417.1800	+3.181%	473,421	-15.867%
2025-05-09	1,392.0500	1,392.0500	1,359.6700	1,373.4900	-0.830%	276,286	-13.190%
2025-05-08	1,386.4900	1,410.6550	1,384.9800	1,384.9900	+0.161%	260,413	-13.911%
2025-05-07	1,398.0000	1,413.2800	1,380.0600	1,382.7600	-0.654%	385,301	-13.772%
2025-05-06	1,416.4300	1,445.4600	1,370.5850	1,391.8600	-5.484%	558,235	-14.336%
2025-05-05	1,450.0000	1,488.5400	1,447.7600	1,472.6200	+1.540%	563,378	-19.034%
2025-05-02	1,450.0000	1,468.0000	1,442.4400	1,450.2800	+1.122%	384,995	-17.787%
2025-05-01	1,419.2500	1,443.7650	1,400.2600	1,434.1900	+1.495%	227,984	-16.865%
2025-04-30	1,398.0000	1,416.8050	1,384.0000	1,413.0700	+0.368%	217,562	-15.622%
2025-04-29	1,393.9300	1,412.8200	1,391.7200	1,407.8900	+0.872%	157,930	-15.312%
2025-04-28	1,386.5100	1,398.8800	1,380.2300	1,395.7200	+1.276%	170,301	-14.573%
2025-04-25	1,375.6500	1,384.0599	1,365.7200	1,378.1300	+0.739%	199,112	-13.483%
2025-04-24	1,354.3900	1,372.7002	1,348.2750	1,368.0200	+1.185%	210,297	-12.843%
2025-04-23	1,336.2500	1,368.8000	1,331.3900	1,352.0000	+3.372%	324,784	-11.811%
2025-04-22	1,314.0400	1,316.2900	1,277.7050	1,307.9000	+0.103%	457,113	-8.837%
2025-04-21	1,331.4100	1,340.0550	1,290.5400	1,306.5500	-2.326%	234,389	-8.743%
2025-04-17	1,342.9000	1,361.4100	1,333.8000	1,337.6600	+0.102%	224,373	-10.865%
2025-04-16	1,353.6700	1,368.2950	1,334.0900	1,336.3000	-1.809%	324,263	-10.775%
2025-04-15	1,326.8300	1,369.4000	1,323.4900	1,360.9200	+1.779%	575,484	-12.389%
2025-04-14	1,325.8000	1,348.8300	1,317.2500	1,337.1300	+1.831%	337,706	-10.830%
2025-04-11	1,294.6800	1,320.8800	1,278.1200	1,313.0900	+1.147%	268,284	-9.197%
2025-04-10	1,301.0500	1,329.2900	1,257.1600	1,298.2000	-1.433%	360,180	-8.156%
2025-04-09	1,219.7600	1,325.7650	1,209.7544	1,317.0700	+6.927%	509,352	-9.472%
2025-04-08	1,295.9900	1,307.7701	1,214.0150	1,231.7500	-1.425%	365,706	-3.201%
2025-04-07	1,207.4200	1,296.7950	1,183.6000	1,249.5500	+0.945%	614,485	-4.580%
2025-04-04	1,330.0100	1,344.8168	1,237.8500	1,237.8500	-9.210%	581,905	-3.678%
2025-04-03	1,360.0000	1,415.4509	1,340.5000	1,363.4200	-2.583%	352,374	-12.549%
2025-04-02	1,378.6200	1,415.3950	1,371.5500	1,399.5700	+0.152%	251,648	-14.808%
2025-04-01	1,380.4700	1,402.3357	1,376.0600	1,397.4400	+1.023%	222,752	-14.678%
2025-03-31	1,377.4600	1,393.8400	1,367.7033	1,383.2900	+0.442%	380,984	-13.805%
2025-03-28	1,380.1100	1,385.3700	1,364.0200	1,377.2000	-0.510%	272,912	-13.424%
2025-03-27	1,396.7600	1,399.5400	1,372.5700	1,384.2600	-0.702%	165,969	-13.866%
2025-03-26	1,400.0000	1,407.3600	1,384.5600	1,394.0400	-0.005%	222,209	-14.470%
2025-03-25	1,383.2100	1,397.2900	1,377.2100	1,394.1100	+0.997%	184,644	-14.474%
2025-03-24	1,348.1000	1,383.5100	1,338.0050	1,380.3500	+2.543%	192,969	-13.622%
2025-03-21	1,361.1600	1,361.1600	1,327.9200	1,346.1200	-1.074%	489,318	-11.425%
2025-03-20	1,356.1000	1,367.1500	1,350.1300	1,360.7400	-0.772%	150,787	-12.377%
2025-03-19	1,342.4300	1,375.0000	1,342.4300	1,371.3200	+2.152%	238,002	-13.053%
2025-03-18	1,358.1300	1,358.1300	1,334.0000	1,342.4300	-1.215%	186,928	-11.182%
2025-03-17	1,350.0000	1,363.3800	1,345.2600	1,358.9400	+0.924%	185,317	-12.261%
2025-03-14	1,336.4600	1,350.0000	1,325.0000	1,346.5000	+1.224%	174,286	-11.450%
2025-03-13	1,323.3100	1,339.1200	1,311.3501	1,330.2200	+0.366%	263,523	-10.367%
2025-03-12	1,327.8300	1,332.5150	1,304.7900	1,325.3700	+0.417%	302,001	-10.039%
2025-03-11	1,332.5200	1,335.1200	1,305.2700	1,319.8700	-1.211%	199,697	-9.664%
2025-03-10	1,324.9700	1,353.5700	1,319.8544	1,336.0500	-0.413%	317,329	-10.758%
2025-03-07	1,332.8800	1,343.2400	1,306.1450	1,341.5900	-0.230%	325,527	-11.126%
2025-03-06	1,355.2500	1,367.8600	1,336.1600	1,344.6800	-2.207%	269,103	-11.331%
2025-03-05	1,346.9900	1,376.6500	1,342.3400	1,375.0200	+1.868%	195,614	-13.287%
2025-03-04	1,361.0400	1,378.5500	1,334.5350	1,349.8100	-1.533%	254,921	-11.668%
2025-03-03	1,370.0000	1,382.1100	1,353.0100	1,370.8200	+0.265%	242,873	-13.021%