Dark

TDG
TransDigm Group Incorporated
stock NYSE

At Close

May 19, 2026 3:59:54 PM EDT

1178.94USD-0.289%(-3.41)466,473

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2026 8:59:30 AM EDT

1185.00USD+0.224%(+2.65)10

After-hours

May 19, 2026 4:10:30 PM EDT

1179.08USD+0.012%(+0.14)64,802

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	1,181.2800	1,199.2200	1,177.6300	1,179.0800	-0.277%	466,473	0.000%
2026-05-18	1,148.1800	1,191.1300	1,145.0100	1,182.3500	+2.905%	563,337	-0.277%
2026-05-15	1,174.7100	1,178.0700	1,143.4000	1,148.9700	-2.532%	298,384	+2.621%
2026-05-14	1,204.6500	1,210.0000	1,170.6100	1,178.8200	-1.879%	333,592	+0.022%
2026-05-13	1,182.5800	1,204.4400	1,167.8300	1,201.4000	+0.857%	333,242	-1.858%
2026-05-12	1,197.2000	1,205.7711	1,179.1900	1,191.1900	-0.624%	486,135	-1.017%
2026-05-11	1,218.7400	1,226.5492	1,191.8900	1,198.6700	-1.351%	405,055	-1.634%
2026-05-08	1,242.7500	1,250.3100	1,209.0600	1,215.0800	-2.166%	284,261	-2.963%
2026-05-07	1,239.7900	1,262.2600	1,235.7400	1,241.9800	+0.698%	357,425	-5.064%
2026-05-06	1,231.5300	1,255.4300	1,221.8600	1,233.3700	+3.529%	472,765	-4.402%
2026-05-05	1,220.0000	1,234.0000	1,173.2200	1,191.3300	+3.619%	677,480	-1.028%
2026-05-04	1,156.8300	1,172.2300	1,149.2200	1,149.7200	-0.410%	421,315	+2.554%
2026-05-01	1,171.5800	1,171.6700	1,145.9200	1,154.4500	-0.477%	310,995	+2.133%
2026-04-30	1,143.4600	1,164.3700	1,141.9500	1,159.9800	+1.509%	343,503	+1.647%
2026-04-29	1,154.2100	1,155.0000	1,128.2100	1,142.7400	-0.981%	331,499	+3.180%
2026-04-28	1,167.5400	1,173.0000	1,136.3600	1,154.0600	-0.371%	291,265	+2.168%
2026-04-27	1,146.4000	1,165.9000	1,146.4000	1,158.3600	+0.887%	321,181	+1.789%
2026-04-24	1,156.8700	1,161.1100	1,136.2600	1,148.1800	-1.508%	633,832	+2.691%
2026-04-23	1,188.3200	1,197.9000	1,155.0300	1,165.7600	-1.851%	647,014	+1.143%
2026-04-22	1,207.9600	1,214.4900	1,180.2300	1,187.7500	-1.486%	425,197	-0.730%
2026-04-21	1,267.2800	1,274.5000	1,193.7300	1,205.6700	-5.409%	625,978	-2.205%
2026-04-20	1,265.2700	1,274.7600	1,260.0000	1,274.6200	+0.690%	246,033	-7.496%
2026-04-17	1,239.0000	1,290.1100	1,235.0000	1,265.8800	+3.065%	384,889	-6.857%
2026-04-16	1,275.6800	1,278.5000	1,218.3000	1,228.2300	-3.645%	386,364	-4.002%
2026-04-15	1,297.0800	1,301.3800	1,273.7600	1,274.6900	-1.688%	324,106	-7.501%
2026-04-14	1,279.2400	1,303.0600	1,268.8700	1,296.5800	+5.147%	471,304	-9.062%
2026-04-13	1,207.2000	1,235.5000	1,201.0300	1,233.1100	+2.148%	328,868	-4.382%
2026-04-10	1,221.0000	1,221.0000	1,199.3900	1,207.1800	-1.497%	205,654	-2.328%
2026-04-09	1,211.8700	1,234.1300	1,207.2600	1,225.5200	+0.462%	198,214	-3.789%
2026-04-08	1,191.2000	1,225.2600	1,191.2000	1,219.8800	+4.302%	305,427	-3.345%
2026-04-07	1,182.9000	1,182.9000	1,165.0800	1,169.5700	-1.687%	302,204	+0.813%
2026-04-06	1,168.0000	1,190.0300	1,158.5000	1,189.6400	+1.940%	216,204	-0.888%
2026-04-02	1,165.9500	1,175.3400	1,145.0201	1,167.0000	-0.534%	319,784	+1.035%
2026-04-01	1,159.6000	1,183.9600	1,123.6100	1,173.2700	+1.235%	472,231	+0.495%
2026-03-31	1,139.9900	1,168.3100	1,126.6950	1,158.9600	+2.302%	660,971	+1.736%
2026-03-30	1,148.0900	1,154.3600	1,127.5600	1,132.8800	-0.627%	667,861	+4.078%
2026-03-27	1,147.1500	1,153.4500	1,138.8400	1,140.0300	-1.034%	402,048	+3.425%
2026-03-26	1,143.9200	1,161.3300	1,140.9800	1,151.9400	-0.393%	261,819	+2.356%
2026-03-25	1,174.1600	1,181.8000	1,148.9800	1,156.4900	-0.541%	341,788	+1.953%
2026-03-24	1,146.0800	1,162.8000	1,137.0600	1,162.7800	+0.851%	487,863	+1.402%
2026-03-23	1,192.0700	1,211.7400	1,151.9600	1,152.9700	-2.074%	476,237	+2.265%
2026-03-20	1,192.4450	1,203.7400	1,169.3600	1,177.3900	-1.221%	731,904	+0.144%
2026-03-19	1,196.8700	1,201.0000	1,177.0200	1,191.9400	-0.667%	546,081	-1.079%
2026-03-18	1,229.5900	1,234.3550	1,198.2400	1,199.9400	-2.643%	335,683	-1.738%
2026-03-17	1,254.3100	1,264.3900	1,224.0000	1,232.5100	-1.227%	297,171	-4.335%
2026-03-16	1,222.7700	1,251.3250	1,222.7700	1,247.8200	+2.730%	506,228	-5.509%
2026-03-13	1,234.6100	1,251.5600	1,208.4900	1,214.6600	-0.921%	463,860	-2.929%
2026-03-12	1,246.2600	1,264.0700	1,222.6300	1,225.9500	-2.574%	603,698	-3.823%
2026-03-11	1,263.0000	1,267.5000	1,246.7800	1,258.3400	-0.786%	239,280	-6.299%
2026-03-10	1,271.1100	1,274.8500	1,252.5500	1,268.3100	-0.753%	214,198	-7.035%
2026-03-09	1,287.8100	1,287.8100	1,251.4150	1,277.9300	-1.282%	401,237	-7.735%
2026-03-06	1,287.6300	1,318.7999	1,282.0001	1,294.5300	-0.033%	294,884	-8.918%
2026-03-05	1,307.6800	1,310.4300	1,279.6700	1,294.9600	-1.533%	214,154	-8.949%
2026-03-04	1,327.0000	1,330.6500	1,303.9400	1,315.1200	-0.846%	211,845	-10.344%
2026-03-03	1,305.9700	1,334.2250	1,285.0000	1,326.3400	+0.766%	338,150	-11.103%
2026-03-02	1,310.2800	1,327.0800	1,300.0190	1,316.2600	+1.034%	365,366	-10.422%
2026-02-27	1,304.9100	1,312.1550	1,290.4600	1,302.7900	-0.873%	545,741	-9.496%
2026-02-26	1,299.9000	1,314.4800	1,286.7200	1,314.2600	+1.478%	372,259	-10.286%
2026-02-25	1,299.7800	1,302.4850	1,263.2300	1,295.1200	+0.097%	321,987	-8.960%
2026-02-24	1,291.4400	1,301.7650	1,275.0000	1,293.8700	-0.176%	254,139	-8.872%
2026-02-23	1,331.3300	1,334.7000	1,293.5400	1,296.1500	-3.199%	313,683	-9.032%
2026-02-20	1,329.2200	1,350.0300	1,323.3700	1,338.9800	+0.665%	218,523	-11.942%
2026-02-19	1,312.6200	1,340.0000	1,307.9600	1,330.1300	+1.125%	235,382	-11.356%
2026-02-18	1,313.3200	1,324.9900	1,297.6800	1,315.3300	+1.015%	347,834	-10.359%
2026-02-17	1,298.8300	1,306.3400	1,278.8100	1,302.1100	+1.200%	376,799	-9.449%
2026-02-13	1,303.5400	1,318.6600	1,280.7700	1,286.6700	-0.718%	311,381	-8.362%
2026-02-12	1,333.7800	1,339.8300	1,290.5075	1,295.9700	-2.279%	457,448	-9.019%
2026-02-11	1,314.5100	1,330.7850	1,306.7300	1,326.1900	+1.085%	283,918	-11.093%
2026-02-10	1,320.1700	1,332.4100	1,300.8350	1,311.9500	+0.911%	435,273	-10.128%
2026-02-09	1,279.3700	1,305.8509	1,276.1100	1,300.1000	+1.133%	433,205	-9.309%
2026-02-06	1,272.9900	1,300.6200	1,270.2700	1,285.5300	+1.763%	391,056	-8.281%
2026-02-05	1,257.2000	1,269.4900	1,245.8000	1,263.2600	-0.121%	541,553	-6.664%
2026-02-04	1,282.2400	1,291.1150	1,248.4201	1,264.7900	-2.853%	668,533	-6.777%
2026-02-03	1,378.0000	1,378.3950	1,260.0100	1,301.9300	-9.306%	1,489,322	-9.436%
2026-02-02	1,430.1000	1,440.8700	1,404.6800	1,435.5200	+0.559%	518,744	-17.864%
2026-01-30	1,425.9200	1,431.3200	1,411.6500	1,427.5400	+0.390%	272,926	-17.405%
2026-01-29	1,412.5900	1,435.7900	1,412.5900	1,422.0000	+0.699%	354,143	-17.083%
2026-01-28	1,417.1800	1,424.0156	1,401.0800	1,412.1300	-1.055%	270,521	-16.503%
2026-01-27	1,438.7100	1,448.9150	1,422.6950	1,427.1800	-0.611%	282,392	-17.384%
2026-01-26	1,413.2200	1,446.4000	1,410.8000	1,435.9600	+1.182%	371,979	-17.889%
2026-01-23	1,423.1700	1,436.7900	1,393.3500	1,419.1900	-0.094%	330,211	-16.919%
2026-01-22	1,447.7500	1,451.0000	1,419.3500	1,420.5200	-2.032%	269,034	-16.997%
2026-01-21	1,453.6300	1,459.9899	1,422.0800	1,449.9800	+0.099%	436,837	-18.683%
2026-01-20	1,444.6000	1,455.2500	1,438.3500	1,448.5500	-0.100%	354,527	-18.603%
2026-01-16	1,440.5800	1,463.0250	1,436.4350	1,450.0000	+1.148%	380,027	-18.684%
2026-01-15	1,424.8700	1,439.3700	1,418.5204	1,433.5400	+0.681%	230,648	-17.750%
2026-01-14	1,385.5600	1,423.8400	1,374.4800	1,423.8400	+3.029%	285,953	-17.190%
2026-01-13	1,397.3900	1,397.3900	1,375.2100	1,381.9800	-0.299%	299,492	-14.682%
2026-01-12	1,391.4900	1,399.5000	1,376.1400	1,386.1200	-0.429%	283,407	-14.937%
2026-01-09	1,379.1300	1,395.0000	1,355.5900	1,392.0900	+1.065%	405,034	-15.301%
2026-01-08	1,403.1900	1,414.5200	1,356.2400	1,377.4200	-0.565%	435,614	-14.399%
2026-01-07	1,387.1500	1,395.0200	1,380.3700	1,385.2500	+0.061%	460,360	-14.883%
2026-01-06	1,368.1600	1,389.2800	1,366.6700	1,384.4000	+1.207%	463,138	-14.831%
2026-01-05	1,358.2900	1,388.0000	1,358.2900	1,367.8900	+0.687%	296,637	-13.803%
2026-01-02	1,329.0300	1,359.9800	1,319.7500	1,358.5500	+2.158%	278,702	-13.210%
2025-12-31	1,326.5900	1,341.0700	1,323.9300	1,329.8500	+1.018%	266,476	-11.337%
2025-12-30	1,312.6700	1,319.8800	1,304.3900	1,316.4500	+0.037%	149,176	-10.435%
2025-12-29	1,310.0000	1,320.6700	1,310.0000	1,315.9600	+0.513%	205,705	-10.402%
2025-12-26	1,309.4800	1,316.6800	1,305.0000	1,309.2400	-0.330%	120,657	-9.942%
2025-12-24	1,311.5000	1,319.8900	1,310.8600	1,313.5700	-0.072%	72,692	-10.239%
2025-12-23	1,305.4200	1,318.1800	1,296.2600	1,314.5200	+0.978%	246,598	-10.303%
2025-12-22	1,280.0000	1,303.1400	1,276.5400	1,301.7900	+1.955%	308,543	-9.426%
2025-12-19	1,263.5700	1,280.9600	1,260.9750	1,276.8300	+1.113%	632,987	-7.656%
2025-12-18	1,270.9900	1,276.7700	1,237.0900	1,262.7800	+0.090%	720,106	-6.628%
2025-12-17	1,263.8000	1,286.8100	1,256.5300	1,261.6400	-0.703%	469,012	-6.544%
2025-12-16	1,289.7900	1,292.4950	1,264.2800	1,270.5700	-1.665%	399,315	-7.201%
2025-12-15	1,306.5800	1,312.3400	1,282.1000	1,292.0800	-0.199%	554,427	-8.746%
2025-12-12	1,320.0000	1,321.2500	1,293.0900	1,294.6500	-1.734%	432,232	-8.927%
2025-12-11	1,310.7000	1,319.1500	1,304.0000	1,317.4900	+1.120%	293,523	-10.506%
2025-12-10	1,320.0000	1,322.5000	1,276.9900	1,302.9000	-1.147%	531,400	-9.503%
2025-12-09	1,347.3200	1,356.9400	1,314.6100	1,318.0200	-2.164%	200,046	-10.542%
2025-12-08	1,344.5400	1,353.1051	1,332.7800	1,347.1700	+0.023%	186,876	-12.477%
2025-12-05	1,356.4900	1,359.1350	1,341.0900	1,346.8600	-0.973%	178,649	-12.457%
2025-12-04	1,343.2400	1,367.6500	1,337.6050	1,360.1000	+1.703%	204,361	-13.309%
2025-12-03	1,347.5200	1,349.5100	1,332.1250	1,337.3300	-0.470%	196,998	-11.833%
2025-12-02	1,360.0000	1,360.0000	1,332.6800	1,343.6500	-0.827%	193,756	-12.248%
2025-12-01	1,351.0600	1,359.1700	1,340.0400	1,354.8600	-0.390%	202,455	-12.974%
2025-11-28	1,354.9600	1,362.8650	1,345.0510	1,360.1700	+0.381%	114,318	-13.314%
2025-11-26	1,352.8600	1,360.3800	1,349.6550	1,355.0100	+0.183%	239,165	-12.984%
2025-11-25	1,338.7800	1,362.0500	1,331.9400	1,352.5400	+1.256%	283,932	-12.825%
2025-11-24	1,341.3600	1,353.8200	1,331.7900	1,335.7600	-0.851%	479,910	-11.730%
2025-11-21	1,329.6200	1,360.8400	1,317.0250	1,347.2200	+1.457%	294,364	-12.481%
2025-11-20	1,352.9000	1,364.1600	1,321.3300	1,327.8700	-0.993%	265,974	-11.205%
2025-11-19	1,343.2600	1,358.8699	1,324.5500	1,341.1900	-0.731%	310,038	-12.087%
2025-11-18	1,345.0600	1,365.6900	1,338.2100	1,351.0600	+1.145%	388,172	-12.729%
2025-11-17	1,347.2900	1,356.3673	1,326.1800	1,335.7700	-0.360%	362,181	-11.730%
2025-11-14	1,329.0800	1,359.1500	1,322.3950	1,340.6000	+1.174%	312,899	-12.048%
2025-11-13	1,322.5300	1,358.0100	1,312.1700	1,325.0400	+1.305%	575,954	-11.016%
2025-11-12	1,279.1300	1,341.6050	1,279.1300	1,307.9700	+1.080%	569,313	-9.854%
2025-11-11	1,285.2000	1,296.4200	1,273.2300	1,294.0000	+0.395%	330,150	-8.881%
2025-11-10	1,281.5000	1,296.2100	1,270.0000	1,288.9100	+0.323%	295,018	-8.521%
2025-11-07	1,261.0400	1,286.3400	1,255.5100	1,284.7600	+1.035%	261,997	-8.226%
2025-11-06	1,260.5700	1,279.7000	1,251.2100	1,271.6000	+0.418%	256,184	-7.276%
2025-11-05	1,275.5600	1,299.3800	1,261.4500	1,266.3100	-1.986%	326,497	-6.889%
2025-11-04	1,292.5500	1,308.1700	1,283.0000	1,291.9700	-0.618%	250,233	-8.738%
2025-11-03	1,308.8300	1,310.8000	1,292.8100	1,300.0000	-0.650%	199,326	-9.302%
2025-10-31	1,301.0100	1,311.4050	1,300.5400	1,308.5100	+0.181%	224,227	-9.891%
2025-10-30	1,312.8200	1,333.5900	1,304.1700	1,306.1400	-0.749%	260,007	-9.728%
2025-10-29	1,327.2300	1,337.8250	1,301.6000	1,316.0000	-1.432%	243,795	-10.404%
2025-10-28	1,354.4600	1,356.9400	1,334.3100	1,335.1200	-1.428%	261,633	-11.687%
2025-10-27	1,354.7600	1,365.7900	1,346.6200	1,354.4600	-0.356%	229,692	-12.948%
2025-10-24	1,353.5000	1,361.5100	1,347.5100	1,359.3000	+0.689%	203,453	-13.258%
2025-10-23	1,314.2100	1,351.7200	1,314.2100	1,350.0000	+2.725%	284,555	-12.661%
2025-10-22	1,323.6700	1,332.5100	1,313.7900	1,314.1900	-1.127%	261,800	-10.281%
2025-10-21	1,313.5400	1,331.8300	1,309.5000	1,329.1700	+2.112%	252,344	-11.292%
2025-10-20	1,270.0000	1,311.1550	1,269.5250	1,301.6800	+2.828%	383,300	-9.419%
2025-10-17	1,253.0800	1,270.0700	1,249.8700	1,265.8800	+1.317%	288,846	-6.857%
2025-10-16	1,243.1600	1,270.0000	1,240.4000	1,249.4200	+0.946%	387,373	-5.630%
2025-10-15	1,299.3500	1,313.2700	1,235.6900	1,237.7100	-5.697%	751,002	-4.737%
2025-10-14	1,286.9100	1,322.2700	1,284.0000	1,312.4800	+1.500%	240,755	-10.164%
2025-10-13	1,282.1000	1,293.9200	1,269.8700	1,293.0800	+1.181%	309,932	-8.816%
2025-10-10	1,273.1400	1,287.8000	1,270.0000	1,277.9900	+0.200%	240,018	-7.739%
2025-10-09	1,285.0000	1,286.7500	1,272.0500	1,275.4400	-0.810%	183,826	-7.555%
2025-10-08	1,277.4800	1,290.9259	1,277.4800	1,285.8500	+0.114%	219,695	-8.303%
2025-10-07	1,291.7400	1,303.6600	1,283.8600	1,284.3800	-0.570%	197,693	-8.199%
2025-10-06	1,290.1500	1,296.5950	1,274.4900	1,291.7400	+0.226%	184,663	-8.722%
2025-10-03	1,279.8600	1,293.2500	1,277.6000	1,288.8300	+0.391%	258,168	-8.515%
2025-10-02	1,295.8800	1,304.8600	1,276.6900	1,283.8100	-1.306%	278,010	-8.158%
2025-10-01	1,304.7600	1,333.0200	1,298.3500	1,300.8000	-1.307%	335,872	-9.357%
2025-09-30	1,290.9000	1,323.2499	1,285.0800	1,318.0200	+2.228%	336,754	-10.542%
2025-09-29	1,299.0000	1,308.0500	1,281.1125	1,289.2900	-0.496%	196,590	-8.548%
2025-09-26	1,299.0400	1,303.4900	1,291.4000	1,295.7200	+0.443%	197,427	-9.002%
2025-09-25	1,296.9000	1,296.9000	1,268.8900	1,290.0000	-0.769%	307,942	-8.598%
2025-09-24	1,299.3700	1,320.0000	1,297.9300	1,300.0000	+0.048%	227,080	-9.302%
2025-09-23	1,293.0200	1,304.5150	1,291.2700	1,299.3700	+0.315%	241,238	-9.258%
2025-09-22	1,276.1100	1,296.2200	1,271.2000	1,295.2900	+1.000%	253,370	-8.972%
2025-09-19	1,292.4900	1,297.9200	1,273.6000	1,282.4600	-0.285%	520,229	-8.061%
2025-09-18	1,277.5300	1,289.9330	1,272.2500	1,286.1200	+0.796%	267,943	-8.323%
2025-09-17	1,273.0000	1,292.5200	1,265.4900	1,275.9600	-0.450%	259,400	-7.593%
2025-09-16	1,302.2500	1,304.3200	1,279.6350	1,281.7300	-0.497%	260,219	-8.009%
2025-09-15	1,275.5700	1,299.5300	1,273.6643	1,288.1300	+1.312%	315,414	-8.466%
2025-09-12	1,293.5200	1,303.6700	1,269.3200	1,271.4500	-1.689%	395,970	-7.265%
2025-09-11	1,289.6100	1,302.6450	1,284.2400	1,293.3000	+0.465%	433,330	-8.832%
2025-09-10	1,314.4700	1,324.8800	1,275.1350	1,287.3200	-1.888%	447,960	-8.408%
2025-09-09	1,289.4600	1,314.6300	1,277.8300	1,312.0900	+1.458%	689,751	-10.137%
2025-09-08	1,251.9900	1,295.4600	1,243.5450	1,293.2400	+1.747%	630,444	-8.827%
2025-09-05	1,284.4300	1,285.1000	1,260.3900	1,271.0400	-0.840%	489,994	-7.235%
2025-09-04	1,282.7000	1,283.1450	1,263.0000	1,281.8100	+0.260%	442,869	-8.014%
2025-09-03	1,304.0000	1,304.9950	1,274.6350	1,278.4800	-2.023%	338,766	-7.775%
2025-09-02	1,304.7900	1,317.1150	1,289.2400	1,304.8800	-6.720%	434,667	-9.641%
2025-08-29	1,400.9400	1,402.5000	1,392.2850	1,398.8800	+0.059%	312,077	-15.713%
2025-08-28	1,396.8200	1,412.5150	1,387.7200	1,398.0600	+0.216%	426,978	-15.663%
2025-08-27	1,412.8800	1,427.3976	1,395.0000	1,395.0400	-1.295%	250,797	-15.481%
2025-08-26	1,393.9000	1,414.4199	1,392.7800	1,413.3400	+1.681%	267,011	-16.575%
2025-08-25	1,409.0000	1,420.1900	1,386.6700	1,389.9800	-1.312%	181,518	-15.173%
2025-08-22	1,401.1800	1,414.8650	1,397.9509	1,408.4600	+1.100%	251,151	-16.286%
2025-08-21	1,399.9900	1,415.6600	1,387.1900	1,393.1400	-0.643%	275,584	-15.365%
2025-08-20	1,411.0000	1,418.0000	1,388.1350	1,402.1600	+0.313%	395,969	-15.910%
2025-08-19	1,383.1600	1,404.3000	1,383.1400	1,397.7800	+0.550%	511,900	-15.646%
2025-08-18	1,387.9000	1,403.8900	1,382.4550	1,390.1400	+0.163%	405,438	-15.183%
2025-08-15	1,411.4700	1,411.4700	1,385.3900	1,387.8800	-1.759%	496,378	-15.045%
2025-08-14	1,438.0000	1,438.0000	1,408.6050	1,412.7300	-0.917%	219,754	-16.539%
2025-08-13	1,412.9800	1,427.7800	1,402.4150	1,425.8100	+1.071%	397,493	-17.305%
2025-08-12	1,413.3300	1,422.5400	1,389.6250	1,410.7000	+0.082%	310,027	-16.419%
2025-08-11	1,396.8700	1,424.7600	1,383.6750	1,409.5500	+1.423%	365,941	-16.351%
2025-08-08	1,434.8200	1,436.0000	1,387.8500	1,389.7700	-2.755%	433,021	-15.160%
2025-08-07	1,401.7600	1,429.8100	1,385.1400	1,429.1500	+1.993%	462,312	-17.498%
2025-08-06	1,436.0000	1,436.0000	1,369.8300	1,401.2200	-1.109%	884,861	-15.853%
2025-08-05	1,455.0000	1,466.1300	1,382.2000	1,416.9400	-11.936%	1,519,598	-16.787%
2025-08-04	1,589.6000	1,616.8900	1,589.6000	1,608.9800	+1.513%	351,539	-26.719%
2025-08-01	1,592.7800	1,596.3300	1,554.4400	1,585.0000	-1.459%	322,691	-25.610%
2025-07-31	1,612.8100	1,620.5800	1,599.0300	1,608.4600	-0.763%	199,159	-26.695%
2025-07-30	1,602.2300	1,623.8250	1,602.2300	1,620.8300	+0.880%	159,722	-27.255%
2025-07-29	1,616.8100	1,616.8100	1,596.2807	1,606.6900	+0.019%	169,426	-26.614%
2025-07-28	1,617.4500	1,617.4500	1,597.3300	1,606.3900	-0.066%	119,138	-26.601%
2025-07-25	1,599.9300	1,607.9350	1,592.1750	1,607.4500	+0.513%	201,421	-26.649%
2025-07-24	1,597.7500	1,615.3500	1,597.4900	1,599.2400	+0.093%	208,405	-26.272%
2025-07-23	1,578.7200	1,598.9150	1,572.2200	1,597.7500	+1.699%	168,090	-26.204%
2025-07-22	1,581.4400	1,584.7900	1,552.8100	1,571.0600	-0.796%	235,574	-24.950%
2025-07-21	1,593.5300	1,611.8900	1,583.5700	1,583.6700	-0.853%	165,868	-25.548%
2025-07-18	1,600.1400	1,607.3099	1,587.3901	1,597.3000	+0.129%	225,970	-26.183%
2025-07-17	1,577.9300	1,596.5500	1,565.0000	1,595.2500	+1.311%	207,791	-26.088%
2025-07-16	1,583.6600	1,583.6600	1,540.0000	1,574.6000	-0.062%	245,952	-25.119%
2025-07-15	1,581.2400	1,585.8700	1,560.3300	1,575.5700	+0.046%	478,930	-25.165%
2025-07-14	1,544.0100	1,574.8500	1,541.3900	1,574.8500	+2.062%	191,951	-25.131%
2025-07-11	1,541.1200	1,553.8478	1,533.1800	1,543.0400	+0.228%	175,320	-23.587%
2025-07-10	1,531.2400	1,546.5400	1,512.2375	1,539.5300	+0.858%	217,920	-23.413%
2025-07-09	1,536.1600	1,536.1600	1,510.3550	1,526.4400	-0.239%	175,762	-22.756%
2025-07-08	1,519.7400	1,541.8800	1,509.1100	1,530.1000	+0.385%	258,290	-22.941%
2025-07-07	1,525.2800	1,538.1999	1,514.8600	1,524.2300	+0.082%	308,779	-22.644%
2025-07-03	1,513.4400	1,525.6900	1,513.4400	1,522.9800	+0.750%	85,249	-22.581%
2025-07-02	1,509.5600	1,522.1400	1,499.4500	1,511.6500	-0.077%	167,264	-22.000%
2025-07-01	1,515.1000	1,526.4500	1,481.0200	1,512.8100	-0.515%	285,555	-22.060%
2025-06-30	1,510.0000	1,528.4500	1,497.4123	1,520.6400	+1.432%	290,334	-22.462%
2025-06-27	1,474.6000	1,503.1450	1,473.1500	1,499.1700	+1.855%	391,952	-21.351%
2025-06-26	1,468.9600	1,485.5987	1,462.2900	1,471.8600	+1.003%	239,219	-19.892%
2025-06-25	1,475.6100	1,479.0200	1,449.9350	1,457.2400	-1.067%	176,559	-19.088%
2025-06-24	1,475.0000	1,477.2900	1,445.9301	1,472.9500	+0.154%	337,132	-19.951%
2025-06-23	1,448.8600	1,472.3200	1,435.9000	1,470.6800	+1.958%	291,249	-19.828%
2025-06-20	1,420.7800	1,443.4000	1,409.4000	1,442.4400	+1.977%	476,724	-18.258%
2025-06-18	1,421.7600	1,434.9900	1,410.9400	1,414.4800	-0.765%	295,927	-16.642%
2025-06-17	1,422.3100	1,435.0750	1,420.0000	1,425.3800	-0.142%	217,610	-17.280%
2025-06-16	1,444.5100	1,453.8063	1,423.7035	1,427.4000	-0.848%	213,325	-17.397%
2025-06-13	1,433.5800	1,456.0000	1,421.2300	1,439.6100	+0.263%	318,150	-18.097%
2025-06-12	1,424.4400	1,453.6100	1,420.3800	1,435.8400	+0.435%	358,103	-17.882%
2025-06-11	1,427.4500	1,432.9400	1,375.0000	1,429.6200	-0.239%	387,390	-17.525%
2025-06-10	1,457.5900	1,457.5900	1,414.0350	1,433.0400	-1.851%	258,078	-17.722%
2025-06-09	1,467.2200	1,470.0000	1,449.6000	1,460.0600	-0.398%	177,222	-19.244%
2025-06-06	1,457.7200	1,467.9200	1,445.2750	1,465.8900	+1.481%	154,543	-19.566%
2025-06-05	1,453.3200	1,463.0000	1,438.3200	1,444.4900	-0.291%	237,219	-18.374%
2025-06-04	1,465.7100	1,465.7100	1,447.0000	1,448.7000	-0.498%	173,541	-18.611%
2025-06-03	1,451.8800	1,459.8800	1,440.0000	1,455.9500	+0.150%	276,785	-19.016%
2025-06-02	1,462.3600	1,462.3600	1,440.9200	1,453.7700	-0.998%	152,609	-18.895%
2025-05-30	1,460.6800	1,472.3900	1,451.3400	1,468.4300	+0.531%	374,972	-19.705%
2025-05-29	1,459.7500	1,469.4700	1,450.0100	1,460.6800	+0.011%	247,862	-19.279%
2025-05-28	1,458.3600	1,472.0000	1,454.1050	1,460.5200	+0.465%	231,015	-19.270%
2025-05-27	1,446.3000	1,456.8600	1,438.1600	1,453.7600	+1.555%	222,834	-18.894%
2025-05-23	1,391.4600	1,442.7350	1,389.9500	1,431.5000	+1.875%	430,440	-17.633%
2025-05-22	1,405.0000	1,419.4950	1,402.5100	1,405.1500	-0.201%	229,983	-16.089%
2025-05-21	1,439.1300	1,440.7050	1,402.9400	1,407.9800	-1.510%	170,603	-16.257%
2025-05-20	1,433.0000	1,441.3800	1,424.6000	1,429.5700	-0.724%	188,770	-17.522%
2025-05-19	1,418.1700	1,450.0000	1,415.5500	1,440.0000	+1.183%	229,974	-18.119%
2025-05-16	1,411.3700	1,423.3200	1,387.8000	1,423.1700	+1.249%	268,942	-17.151%
2025-05-15	1,399.4100	1,410.0200	1,390.6600	1,405.6200	+1.037%	252,475	-16.117%
2025-05-14	1,420.3500	1,425.6500	1,389.0100	1,391.1900	-1.741%	347,503	-15.247%
2025-05-13	1,420.8300	1,447.1700	1,414.8000	1,415.8400	-0.095%	280,309	-16.722%
2025-05-12	1,389.5800	1,417.8075	1,355.7400	1,417.1800	+3.181%	473,421	-16.801%
2025-05-09	1,392.0500	1,392.0500	1,359.6700	1,373.4900	-0.830%	276,286	-14.154%
2025-05-08	1,386.4900	1,410.6550	1,384.9800	1,384.9900	+0.161%	260,413	-14.867%
2025-05-07	1,398.0000	1,413.2800	1,380.0600	1,382.7600	-0.654%	385,301	-14.730%
2025-05-06	1,416.4300	1,445.4600	1,370.5850	1,391.8600	-5.484%	558,235	-15.287%
2025-05-05	1,450.0000	1,488.5400	1,447.7600	1,472.6200	+1.540%	563,378	-19.933%
2025-05-02	1,450.0000	1,468.0000	1,442.4400	1,450.2800	+1.122%	384,995	-18.700%
2025-05-01	1,419.2500	1,443.7650	1,400.2600	1,434.1900	+1.495%	227,984	-17.788%
2025-04-30	1,398.0000	1,416.8050	1,384.0000	1,413.0700	+0.368%	217,562	-16.559%
2025-04-29	1,393.9300	1,412.8200	1,391.7200	1,407.8900	+0.872%	157,930	-16.252%
2025-04-28	1,386.5100	1,398.8800	1,380.2300	1,395.7200	+1.276%	170,301	-15.522%
2025-04-25	1,375.6500	1,384.0599	1,365.7200	1,378.1300	+0.739%	199,112	-14.443%
2025-04-24	1,354.3900	1,372.7002	1,348.2750	1,368.0200	+1.185%	210,297	-13.811%
2025-04-23	1,336.2500	1,368.8000	1,331.3900	1,352.0000	+3.372%	324,784	-12.790%
2025-04-22	1,314.0400	1,316.2900	1,277.7050	1,307.9000	+0.103%	457,113	-9.849%
2025-04-21	1,331.4100	1,340.0550	1,290.5400	1,306.5500	-2.326%	234,389	-9.756%
2025-04-17	1,342.9000	1,361.4100	1,333.8000	1,337.6600	+0.102%	224,373	-11.855%
2025-04-16	1,353.6700	1,368.2950	1,334.0900	1,336.3000	-1.809%	324,263	-11.765%
2025-04-15	1,326.8300	1,369.4000	1,323.4900	1,360.9200	+1.779%	575,484	-13.362%
2025-04-14	1,325.8000	1,348.8300	1,317.2500	1,337.1300	+1.831%	337,706	-11.820%
2025-04-11	1,294.6800	1,320.8800	1,278.1200	1,313.0900	+1.147%	268,284	-10.206%
2025-04-10	1,301.0500	1,329.2900	1,257.1600	1,298.2000	-1.433%	360,180	-9.176%
2025-04-09	1,219.7600	1,325.7650	1,209.7544	1,317.0700	+6.927%	509,352	-10.477%
2025-04-08	1,295.9900	1,307.7701	1,214.0150	1,231.7500	-1.425%	365,706	-4.276%
2025-04-07	1,207.4200	1,296.7950	1,183.6000	1,249.5500	+0.945%	614,485	-5.640%
2025-04-04	1,330.0100	1,344.8168	1,237.8500	1,237.8500	-9.210%	581,905	-4.748%
2025-04-03	1,360.0000	1,415.4509	1,340.5000	1,363.4200	-2.583%	352,374	-13.520%
2025-04-02	1,378.6200	1,415.3950	1,371.5500	1,399.5700	+0.152%	251,648	-15.754%
2025-04-01	1,380.4700	1,402.3357	1,376.0600	1,397.4400	+1.023%	222,752	-15.626%
2025-03-31	1,377.4600	1,393.8400	1,367.7033	1,383.2900	+0.442%	380,984	-14.763%
2025-03-28	1,380.1100	1,385.3700	1,364.0200	1,377.2000	-0.510%	272,912	-14.386%
2025-03-27	1,396.7600	1,399.5400	1,372.5700	1,384.2600	-0.702%	165,969	-14.822%
2025-03-26	1,400.0000	1,407.3600	1,384.5600	1,394.0400	-0.005%	222,209	-15.420%
2025-03-25	1,383.2100	1,397.2900	1,377.2100	1,394.1100	+0.997%	184,644	-15.424%
2025-03-24	1,348.1000	1,383.5100	1,338.0050	1,380.3500	+2.543%	192,969	-14.581%
2025-03-21	1,361.1600	1,361.1600	1,327.9200	1,346.1200	-1.074%	489,318	-12.409%
2025-03-20	1,356.1000	1,367.1500	1,350.1300	1,360.7400	-0.772%	150,787	-13.350%
2025-03-19	1,342.4300	1,375.0000	1,342.4300	1,371.3200	+2.152%	238,002	-14.019%
2025-03-18	1,358.1300	1,358.1300	1,334.0000	1,342.4300	-1.215%	186,928	-12.168%
2025-03-17	1,350.0000	1,363.3800	1,345.2600	1,358.9400	+0.924%	185,317	-13.235%
2025-03-14	1,336.4600	1,350.0000	1,325.0000	1,346.5000	+1.224%	174,286	-12.434%
2025-03-13	1,323.3100	1,339.1200	1,311.3501	1,330.2200	+0.366%	263,523	-11.362%
2025-03-12	1,327.8300	1,332.5150	1,304.7900	1,325.3700	+0.417%	302,001	-11.038%
2025-03-11	1,332.5200	1,335.1200	1,305.2700	1,319.8700	-1.211%	199,697	-10.667%
2025-03-10	1,324.9700	1,353.5700	1,319.8544	1,336.0500	-0.413%	317,329	-11.749%
2025-03-07	1,332.8800	1,343.2400	1,306.1450	1,341.5900	-0.230%	325,527	-12.113%
2025-03-06	1,355.2500	1,367.8600	1,336.1600	1,344.6800	-2.207%	269,103	-12.315%
2025-03-05	1,346.9900	1,376.6500	1,342.3400	1,375.0200	+1.868%	195,614	-14.250%
2025-03-04	1,361.0400	1,378.5500	1,334.5350	1,349.8100	-1.533%	254,921	-12.648%
2025-03-03	1,370.0000	1,382.1100	1,353.0100	1,370.8200	+0.265%	242,873	-13.987%
2025-02-28	1,359.8900	1,370.0000	1,333.7950	1,367.2000	+1.310%	248,888	-13.760%
2025-02-27	1,340.9000	1,360.0000	1,338.9150	1,349.5200	+1.255%	153,324	-12.630%
2025-02-26	1,336.7200	1,345.6750	1,327.3101	1,332.8000	-0.070%	145,165	-11.534%
2025-02-25	1,325.7800	1,337.3100	1,304.1400	1,333.7300	+1.577%	214,290	-11.595%
2025-02-24	1,316.7100	1,325.8300	1,289.7615	1,313.0300	+1.775%	228,594	-10.202%
2025-02-21	1,306.2700	1,319.1200	1,278.3600	1,290.1300	-1.707%	193,062	-8.608%
2025-02-20	1,341.1700	1,350.0000	1,306.3200	1,312.5400	-2.228%	143,979	-10.168%
2025-02-19	1,305.0000	1,347.7374	1,305.0000	1,342.4500	+3.307%	315,766	-12.170%
2025-02-18	1,316.7600	1,323.5200	1,292.9500	1,299.4800	-1.119%	275,275	-9.265%
2025-02-14	1,337.0000	1,337.0000	1,298.1950	1,314.1900	-1.630%	347,378	-10.281%
2025-02-13	1,353.7500	1,361.3500	1,328.5100	1,335.9600	-1.293%	272,122	-11.743%
2025-02-12	1,348.6200	1,366.1400	1,335.7100	1,353.4600	-0.581%	303,496	-12.884%
2025-02-11	1,333.3000	1,364.7000	1,323.9000	1,361.3700	+1.952%	261,798	-13.390%
2025-02-10	1,331.1300	1,335.8000	1,312.6950	1,335.3000	+0.600%	194,595	-11.699%
2025-02-07	1,323.0000	1,330.7800	1,308.5900	1,327.3400	+2.154%	216,038	-11.170%
2025-02-06	1,288.8600	1,312.9900	1,265.9000	1,299.3500	+0.607%	400,314	-9.256%
2025-02-05	1,313.5600	1,314.3050	1,276.4750	1,291.5100	-1.235%	366,429	-8.705%
2025-02-04	1,253.4600	1,362.1600	1,253.4600	1,307.6600	-3.335%	480,569	-9.833%
2025-02-03	1,333.5900	1,358.0000	1,331.6100	1,352.7800	-0.041%	352,035	-12.840%
2025-01-31	1,367.7500	1,371.6800	1,350.5200	1,353.3400	-0.846%	188,768	-12.876%
2025-01-30	1,347.0000	1,367.2699	1,345.8900	1,364.8900	+1.940%	193,119	-13.614%
2025-01-29	1,325.5900	1,346.9350	1,325.5900	1,338.9200	+0.710%	189,099	-11.938%
2025-01-28	1,352.7000	1,353.0000	1,320.7200	1,329.4800	-1.097%	211,182	-11.313%
2025-01-27	1,328.7700	1,347.4100	1,323.9900	1,344.2300	+0.180%	223,298	-12.286%
2025-01-24	1,349.4100	1,349.5200	1,336.8800	1,341.8200	-0.604%	182,261	-12.128%
2025-01-23	1,379.1400	1,379.4630	1,337.9150	1,349.9800	-0.297%	236,214	-12.659%
2025-01-22	1,360.0000	1,362.9900	1,343.0500	1,354.0000	-0.295%	193,316	-12.919%
2025-01-21	1,357.9200	1,365.5399	1,346.8600	1,358.0100	+1.343%	191,464	-13.176%
2025-01-17	1,328.2000	1,341.0500	1,323.3550	1,340.0200	+1.362%	205,669	-12.010%
2025-01-16	1,298.1600	1,330.0000	1,297.3300	1,322.0200	+2.203%	201,500	-10.812%
2025-01-15	1,315.2200	1,315.3800	1,282.4100	1,293.5300	-0.554%	286,132	-8.848%
2025-01-14	1,285.0900	1,307.3900	1,284.1000	1,300.7300	+1.742%	208,989	-9.352%
2025-01-13	1,253.0900	1,280.4700	1,252.9453	1,278.4600	+1.295%	214,474	-7.773%
2025-01-10	1,273.4500	1,287.2000	1,260.4600	1,262.1100	-1.576%	259,635	-6.579%
2025-01-08	1,255.5200	1,284.2000	1,240.3400	1,282.3200	+2.411%	312,434	-8.051%
2025-01-07	1,248.8600	1,263.1899	1,242.4900	1,252.1300	+0.065%	188,248	-5.834%
2025-01-06	1,276.6200	1,276.8400	1,245.8150	1,251.3200	-1.900%	355,482	-5.773%
2025-01-03	1,256.9000	1,282.2450	1,256.9000	1,275.5600	+1.710%	184,697	-7.564%
2025-01-02	1,271.8600	1,272.0450	1,245.3350	1,254.1100	-1.039%	292,662	-5.983%
2024-12-31	1,282.3300	1,289.1800	1,261.9750	1,267.2800	-0.987%	247,154	-6.960%
2024-12-30	1,267.3100	1,287.7800	1,266.8400	1,279.9100	-0.851%	206,726	-7.878%
2024-12-27	1,289.1700	1,297.8960	1,283.6600	1,290.9000	-0.794%	151,615	-8.662%
2024-12-26	1,298.8700	1,302.4900	1,291.3900	1,301.2300	-0.033%	107,574	-9.387%
2024-12-24	1,287.1500	1,301.6600	1,283.6800	1,301.6600	+0.856%	91,217	-9.417%
2024-12-23	1,269.6100	1,296.5500	1,263.8250	1,290.6100	+1.133%	262,602	-8.642%
2024-12-20	1,247.0000	1,293.3800	1,247.0000	1,276.1500	+1.272%	581,730	-7.606%
2024-12-19	1,250.0000	1,266.1400	1,246.7050	1,260.1200	+1.705%	428,996	-6.431%
2024-12-18	1,265.0500	1,277.6400	1,238.3950	1,239.0000	-2.766%	551,040	-4.836%
2024-12-17	1,271.3800	1,278.8200	1,256.2500	1,274.2400	-0.453%	501,852	-7.468%
2024-12-16	1,263.5500	1,282.8400	1,258.1750	1,280.0400	+1.661%	345,724	-7.887%
2024-12-13	1,236.8200	1,261.6500	1,234.8500	1,259.1200	+1.499%	229,388	-6.357%
2024-12-12	1,243.8100	1,254.0000	1,235.8000	1,240.5200	-0.492%	403,856	-4.953%
2024-12-11	1,271.5600	1,275.3700	1,245.3700	1,246.6500	-1.183%	216,424	-5.420%
2024-12-10	1,261.9000	1,268.8300	1,251.0900	1,261.5700	+0.245%	160,033	-6.539%
2024-12-09	1,278.7500	1,278.7500	1,250.4850	1,258.4900	-1.620%	212,100	-6.310%
2024-12-06	1,291.6900	1,295.2900	1,268.1300	1,279.2100	-1.056%	265,763	-7.827%
2024-12-05	1,294.3500	1,311.5050	1,285.3832	1,292.8600	-1.143%	255,030	-8.801%
2024-12-04	1,257.7100	1,317.5900	1,257.7100	1,307.8100	+3.901%	340,978	-9.843%
2024-12-03	1,254.6600	1,265.5500	1,249.8250	1,258.7100	-0.140%	194,933	-6.326%
2024-12-02	1,265.5700	1,284.2700	1,247.4700	1,260.4700	+0.599%	343,843	-6.457%
2024-11-29	1,262.8000	1,262.8000	1,240.6700	1,252.9700	+0.291%	160,878	-5.897%
2024-11-27	1,262.0000	1,266.5000	1,244.9407	1,249.3300	-1.052%	283,080	-5.623%
2024-11-26	1,260.9500	1,273.8900	1,247.6200	1,262.6100	+0.129%	283,855	-6.616%
2024-11-25	1,268.0000	1,268.0000	1,248.2400	1,260.9800	+0.052%	408,676	-6.495%