Dark

TMO
Thermo Fisher Scientific, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:50 PM EDT

539.08USD+0.421%(+2.26)1,980,286

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:04:30 AM EDT

536.14USD-0.127%(-0.68)5,781

After-hours

Oct 17, 2025 4:04:30 PM EDT

538.91USD-0.032%(-0.17)24,755

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	532.6600	540.3600	532.0100	539.0800	+0.421%	1,980,286	0.000%
2025-10-16	543.5000	544.3500	534.4400	536.8200	+1.678%	2,115,219	+0.421%
2025-10-15	525.9200	532.2300	522.5400	527.9600	+0.445%	1,384,140	+2.106%
2025-10-14	522.2300	529.5900	519.9100	525.6200	+0.168%	1,600,821	+2.561%
2025-10-13	526.0900	528.2000	524.1200	524.7400	-0.015%	1,671,134	+2.733%
2025-10-10	535.7300	537.2300	523.4400	524.8200	-1.844%	1,414,810	+2.717%
2025-10-09	533.7400	537.5650	528.8350	534.6800	-0.282%	1,830,979	+0.823%
2025-10-08	538.1300	549.2593	535.6301	536.1900	-0.553%	2,153,227	+0.539%
2025-10-07	542.6800	549.4400	538.3400	539.1700	-0.879%	1,870,792	-0.017%
2025-10-06	540.0000	545.8600	536.4598	543.9500	+0.116%	2,560,057	-0.895%
2025-10-03	525.3600	545.4400	525.3600	543.3200	+3.497%	3,048,558	-0.780%
2025-10-02	525.7100	539.9000	523.0001	524.9600	-1.087%	3,262,000	+2.690%
2025-10-01	486.9950	534.9000	486.9400	530.7300	+9.424%	6,092,757	+1.573%
2025-09-30	464.1200	486.2500	460.0000	485.0200	+4.974%	4,363,938	+11.146%
2025-09-29	466.8400	467.3500	456.6700	462.0400	-0.474%	3,018,351	+16.674%
2025-09-26	461.0600	465.7400	460.3100	464.2400	+1.093%	1,886,379	+16.121%
2025-09-25	467.0100	468.7600	457.4050	459.2200	-1.876%	3,229,323	+17.390%
2025-09-24	467.9000	471.3300	462.9300	468.0000	-0.373%	2,409,608	+15.188%
2025-09-23	471.1200	475.5700	467.2800	469.7500	-1.103%	3,244,956	+14.759%
2025-09-22	475.4800	481.7350	470.7400	474.9900	-0.957%	2,352,303	+13.493%
2025-09-19	483.2900	487.9900	478.0201	479.5800	-0.316%	4,244,050	+12.407%
2025-09-18	477.1500	482.2550	473.0300	481.1000	+1.790%	1,576,449	+12.052%
2025-09-17	482.9600	486.5700	469.1400	472.6400	-1.685%	1,947,751	+14.057%
2025-09-16	470.2700	484.5900	470.0500	480.7400	+1.324%	1,799,910	+12.135%
2025-09-15	478.7800	482.9400	470.7400	474.4600	-1.043%	1,663,510	+13.620%
2025-09-12	488.6100	491.2600	479.4600	479.4600	-2.432%	1,543,243	+12.435%
2025-09-11	480.5750	492.0000	480.3575	491.4100	+3.120%	1,509,910	+9.701%
2025-09-10	481.1200	485.8199	475.6350	476.5400	-1.217%	1,442,740	+13.124%
2025-09-09	486.4800	489.9900	481.5200	482.4100	-1.075%	1,505,981	+11.747%
2025-09-08	487.7700	490.0650	480.9500	487.6500	-1.005%	2,223,666	+10.546%
2025-09-05	490.0000	502.0000	489.1200	492.6000	+0.635%	1,442,586	+9.436%
2025-09-04	482.0800	490.2600	471.6100	489.4900	+1.020%	1,404,250	+10.131%
2025-09-03	487.0300	489.5400	481.5300	484.5500	-0.611%	1,219,059	+11.254%
2025-09-02	489.3100	492.7000	479.0300	487.5300	-1.053%	1,303,859	+10.574%
2025-08-29	489.9400	494.2800	485.9200	492.7200	+0.608%	1,228,199	+9.409%
2025-08-28	487.6500	491.1400	483.3900	489.7400	+0.332%	1,407,703	+10.075%
2025-08-27	486.6300	490.9800	482.9800	488.1200	-0.074%	1,294,965	+10.440%
2025-08-26	490.0900	491.5200	486.7300	488.4800	-0.463%	1,341,639	+10.359%
2025-08-25	499.2500	499.5800	489.1800	490.7500	-1.848%	1,044,386	+9.848%
2025-08-22	487.5300	502.3900	486.8850	499.9900	+3.355%	1,778,473	+7.818%
2025-08-21	492.4400	494.7800	482.8100	483.7600	-2.233%	1,360,656	+11.435%
2025-08-20	498.7700	500.3700	492.7550	494.8100	-0.698%	2,351,548	+8.947%
2025-08-19	490.9200	500.9300	489.8900	498.2900	+2.205%	2,578,596	+8.186%
2025-08-18	490.1300	493.2400	487.1400	487.5400	-0.301%	2,211,081	+10.571%
2025-08-15	486.7300	491.5450	486.0000	489.0100	+0.818%	2,462,473	+10.239%
2025-08-14	480.7400	485.9000	479.2400	485.0400	+0.052%	1,955,358	+11.141%
2025-08-13	480.4400	486.9800	478.7150	484.7900	+1.546%	2,054,842	+11.199%
2025-08-12	460.9100	478.1900	460.9100	477.4100	+3.248%	2,104,911	+12.918%
2025-08-11	461.7900	467.6950	459.3300	462.3900	+0.362%	1,706,673	+16.586%
2025-08-08	453.4900	461.7200	451.4350	460.7200	+1.315%	1,689,920	+17.008%
2025-08-07	454.8600	457.0900	451.1700	454.7400	+1.292%	1,490,175	+18.547%
2025-08-06	465.2300	466.5000	446.2800	448.9400	-3.748%	2,539,468	+20.078%
2025-08-05	466.9800	469.8700	464.8400	466.4200	-0.032%	1,992,305	+15.578%
2025-08-04	460.1000	467.7650	456.5400	466.5700	+0.762%	2,092,864	+15.541%
2025-08-01	461.0300	464.1000	451.4500	463.0400	-0.992%	2,756,984	+16.422%
2025-07-31	470.7800	483.8700	466.7400	467.6800	-2.011%	3,414,156	+15.267%
2025-07-30	483.9800	484.8800	473.6500	477.2800	-1.012%	2,583,457	+12.948%
2025-07-29	482.2400	488.5200	480.4101	482.1600	-0.577%	3,164,173	+11.805%
2025-07-28	475.4400	487.1100	474.8700	484.9600	+1.388%	3,412,308	+11.160%
2025-07-25	479.9800	483.6000	474.4050	478.3200	+0.693%	4,205,560	+12.703%
2025-07-24	466.6700	484.6000	465.0350	475.0300	+1.783%	6,234,071	+13.483%
2025-07-23	473.2550	487.9300	465.5501	466.7100	+9.141%	8,928,524	+15.506%
2025-07-22	406.3100	428.9900	405.1500	427.6200	+5.601%	3,674,199	+26.065%
2025-07-21	414.9400	414.9950	403.3600	404.9400	-2.365%	2,733,766	+33.126%
2025-07-18	425.9200	427.9100	411.4100	414.7500	-2.407%	2,652,572	+29.977%
2025-07-17	415.0000	427.0000	413.2900	424.9800	+2.083%	2,494,694	+26.848%
2025-07-16	418.3100	420.5500	413.7800	416.3100	-0.402%	2,762,321	+29.490%
2025-07-15	428.4400	429.0000	417.2000	417.9900	-1.728%	2,090,769	+28.970%
2025-07-14	429.0000	430.5000	422.0400	425.3400	-2.189%	2,819,599	+26.741%
2025-07-11	430.2450	436.3200	425.6501	434.8600	+0.959%	2,511,411	+23.966%
2025-07-10	420.8300	438.4921	418.3200	430.7300	+2.584%	2,932,871	+25.155%
2025-07-09	422.2000	429.3900	411.8800	419.8800	-1.476%	2,735,405	+28.389%
2025-07-08	418.5800	433.1350	418.5800	426.1700	+1.784%	2,620,855	+26.494%
2025-07-07	426.5600	429.3200	415.4200	418.7000	-2.476%	2,497,271	+28.751%
2025-07-03	428.6200	432.9000	426.0800	429.3300	+0.367%	1,359,314	+25.563%
2025-07-02	425.0000	430.4600	421.7500	427.7600	+1.492%	2,669,388	+26.024%
2025-07-01	406.2900	429.1000	404.8500	421.4700	+3.949%	2,603,094	+27.905%
2025-06-30	407.8400	413.2800	401.4500	405.4600	-0.691%	3,919,176	+32.955%
2025-06-27	412.3950	414.4000	406.9500	408.2800	-0.932%	3,923,072	+32.037%
2025-06-26	409.5400	415.3100	409.2750	412.1200	+0.358%	2,927,706	+30.807%
2025-06-25	402.2200	415.0000	398.0800	410.6500	+1.553%	3,100,914	+31.275%
2025-06-24	401.8000	406.1600	399.1800	404.3700	+1.039%	2,082,991	+33.314%
2025-06-23	395.1300	400.6000	393.0000	400.2100	+0.586%	2,486,234	+34.699%
2025-06-20	392.8900	397.9000	390.5000	397.8800	+1.355%	3,812,644	+35.488%
2025-06-18	390.2600	395.7800	385.4600	392.5600	+0.589%	2,884,259	+37.324%
2025-06-17	400.0000	403.5600	389.8600	390.2600	-3.659%	3,040,408	+38.134%
2025-06-16	406.8800	406.8800	397.2000	405.0800	+0.576%	1,973,187	+33.080%
2025-06-13	410.3700	413.3300	401.5650	402.7600	-3.027%	2,385,761	+33.846%
2025-06-12	413.9750	416.8050	409.9050	415.3300	+0.043%	2,067,587	+29.796%
2025-06-11	415.8400	424.5100	413.2750	415.1500	+0.147%	3,062,717	+29.852%
2025-06-10	411.4100	419.9700	406.7300	414.5400	+1.471%	2,573,901	+30.043%
2025-06-09	405.1800	412.6100	401.5196	408.5300	+1.650%	2,164,050	+31.956%
2025-06-06	400.5600	406.6000	400.5600	401.9000	+0.889%	2,630,036	+34.133%
2025-06-05	404.7300	405.2350	396.7500	398.3600	-1.313%	2,504,064	+35.325%
2025-06-04	402.5200	408.4800	402.1900	403.6600	+0.933%	2,280,815	+33.548%
2025-06-03	395.0700	402.4000	391.2800	399.9300	+0.873%	3,204,166	+34.794%
2025-06-02	400.1400	400.5050	392.6900	396.4700	-1.576%	2,584,437	+35.970%
2025-05-30	401.7100	405.4400	397.3150	402.8200	-0.230%	2,521,500	+33.827%
2025-05-29	403.0500	407.3700	401.4200	403.7500	+0.403%	2,499,351	+33.518%
2025-05-28	403.8400	406.1600	400.3900	402.1300	-0.352%	1,931,377	+34.056%
2025-05-27	401.9400	407.7500	400.5000	403.5500	+2.512%	2,705,733	+33.584%
2025-05-23	393.7800	396.3400	390.6600	393.6600	-1.703%	2,318,259	+36.941%
2025-05-22	394.6500	401.7400	393.8100	400.4800	+0.552%	2,891,367	+34.608%
2025-05-21	409.3200	412.6600	397.3600	398.2800	-3.739%	2,966,242	+35.352%
2025-05-20	412.6500	415.4000	409.8900	413.7500	-0.041%	2,142,051	+30.291%
2025-05-19	408.2300	414.0700	407.2600	413.9200	+0.451%	1,665,414	+30.238%
2025-05-16	405.0000	412.6300	401.6700	412.0600	+1.761%	2,498,585	+30.826%
2025-05-15	403.4300	407.0371	390.4950	404.9300	-0.276%	4,129,757	+33.129%
2025-05-14	429.9600	430.5500	405.7800	406.0500	-5.339%	3,201,135	+32.762%
2025-05-13	431.1800	434.9800	427.3000	428.9500	-0.841%	2,727,182	+25.674%
2025-05-12	411.1350	432.7300	409.7000	432.5900	+7.308%	3,716,384	+24.617%
2025-05-09	410.6000	412.4900	401.7500	403.1300	-1.862%	2,318,871	+33.724%
2025-05-08	407.0700	415.7500	402.8100	410.7800	+0.718%	3,013,609	+31.233%
2025-05-07	409.3900	413.3500	404.5700	407.8500	+0.204%	2,959,704	+32.176%
2025-05-06	419.4500	423.5600	406.5000	407.0200	-3.611%	4,070,167	+32.446%
2025-05-05	422.4000	424.9818	417.8600	422.2700	-0.302%	2,637,328	+27.662%
2025-05-02	428.4700	431.4400	422.4200	423.5500	+0.872%	2,492,475	+27.277%
2025-05-01	425.8600	428.8700	415.3800	419.8900	-2.124%	2,771,921	+28.386%
2025-04-30	427.6500	429.3100	422.9900	429.0000	+0.344%	2,944,672	+25.660%
2025-04-29	421.8150	430.3400	418.8100	427.5300	+1.469%	2,437,378	+26.092%
2025-04-28	429.9300	432.8500	416.8400	421.3400	-0.684%	2,531,550	+27.944%
2025-04-25	426.1200	426.7199	416.8200	424.2400	-0.567%	2,698,321	+27.070%
2025-04-24	430.0000	432.4600	417.7900	426.6600	-1.154%	3,662,437	+26.349%
2025-04-23	456.5500	461.6100	429.4200	431.6400	-0.711%	3,492,288	+24.891%
2025-04-22	429.8000	437.0100	426.5100	434.7300	+3.053%	3,677,844	+24.003%
2025-04-21	425.5000	426.5000	416.6200	421.8500	-1.322%	2,314,807	+27.789%
2025-04-17	434.5400	436.0200	425.0500	427.5000	-2.127%	3,038,277	+26.101%
2025-04-16	441.3300	445.9350	435.3600	436.7900	-0.955%	1,823,476	+23.419%
2025-04-15	447.5900	450.2700	438.4115	441.0000	-1.854%	2,546,011	+22.240%
2025-04-14	448.0000	450.8400	442.0000	449.3300	+2.552%	2,370,518	+19.974%
2025-04-11	429.9900	440.7300	420.0000	438.1500	+2.506%	2,657,426	+23.035%
2025-04-10	446.4000	448.6000	415.3100	427.4400	-5.757%	3,902,369	+26.118%
2025-04-09	414.6300	455.0250	409.8510	453.5500	+8.166%	4,597,679	+18.858%
2025-04-08	451.1600	454.1300	413.3300	419.3100	-4.239%	3,929,632	+28.564%
2025-04-07	417.7700	453.3400	411.2100	437.8700	-0.009%	4,076,253	+23.114%
2025-04-04	461.4900	464.1100	437.2200	437.9100	-6.834%	3,894,567	+23.103%
2025-04-03	481.8900	485.9100	468.1700	470.0300	-3.891%	2,813,629	+14.691%
2025-04-02	480.5000	491.3600	479.6000	489.0600	+1.261%	2,068,702	+10.228%
2025-04-01	495.5600	496.5050	481.2100	482.9700	-2.940%	1,837,638	+11.618%
2025-03-31	496.5000	500.6200	484.2700	497.6000	-0.512%	2,915,823	+8.336%
2025-03-28	512.6100	513.3650	499.4000	500.1600	-2.251%	1,787,750	+7.782%
2025-03-27	513.9900	515.3300	508.0600	511.6800	-0.387%	1,250,030	+5.355%
2025-03-26	514.3500	518.0000	511.3500	513.6700	-0.130%	1,190,264	+4.947%
2025-03-25	521.4800	523.2400	510.9200	514.3400	-1.069%	1,109,714	+4.810%
2025-03-24	520.7900	526.8050	517.1250	519.9000	+0.421%	1,057,014	+3.689%
2025-03-21	516.2600	518.6100	510.0000	517.7200	-0.177%	2,091,833	+4.126%
2025-03-20	518.5000	520.6378	513.0600	518.6400	+0.044%	1,520,407	+3.941%
2025-03-19	520.4500	522.5000	513.4200	518.4100	-0.593%	1,515,518	+3.987%
2025-03-18	518.6500	522.1400	513.1400	521.5000	+0.371%	1,121,525	+3.371%
2025-03-17	522.7300	525.7150	514.6700	519.5700	-0.475%	1,518,550	+3.755%
2025-03-14	510.0000	523.9000	508.7100	522.0500	+2.584%	1,708,879	+3.262%
2025-03-13	512.0000	516.4800	508.3500	508.9000	-0.731%	1,542,602	+5.930%
2025-03-12	516.6900	520.6900	511.8100	512.6500	-0.301%	1,380,527	+5.156%
2025-03-11	525.1800	526.7600	509.4050	514.2000	-2.392%	1,795,275	+4.839%
2025-03-10	526.2800	536.2100	525.3500	526.8000	-0.923%	2,119,165	+2.331%
2025-03-07	524.7200	532.9800	519.3050	531.7100	+0.771%	1,682,525	+1.386%
2025-03-06	523.4400	534.0100	521.3400	527.6400	+0.658%	1,783,919	+2.168%
2025-03-05	512.8800	524.9100	512.1600	524.1900	+1.475%	1,594,263	+2.841%
2025-03-04	523.0200	524.8500	512.4600	516.5700	-1.350%	2,532,317	+4.358%
2025-03-03	530.9200	532.4750	519.6300	523.6400	-1.006%	2,153,056	+2.949%
2025-02-28	528.2600	530.0500	520.5800	528.9600	+1.095%	2,090,194	+1.913%
2025-02-27	530.1000	533.0200	519.1300	523.2300	-1.886%	1,487,899	+3.029%
2025-02-26	541.7300	543.8450	530.9500	533.2900	-1.160%	1,304,146	+1.086%
2025-02-25	534.7900	541.2500	532.3100	539.5500	+0.747%	1,655,614	-0.087%
2025-02-24	531.8100	543.6200	531.8100	535.5500	+0.563%	1,342,581	+0.659%
2025-02-21	538.3600	542.6200	532.0000	532.5500	-0.982%	1,585,167	+1.226%
2025-02-20	533.7800	543.3800	533.5900	537.8300	+1.313%	1,942,881	+0.232%
2025-02-19	521.2200	532.6000	520.0000	530.8600	+1.485%	1,881,237	+1.548%
2025-02-18	531.6600	533.0500	521.0500	523.0900	-1.647%	2,783,791	+3.057%
2025-02-14	535.1000	537.4550	531.3090	531.8500	-0.148%	1,459,221	+1.359%
2025-02-13	540.0000	540.1800	531.2050	532.6400	-0.996%	1,873,470	+1.209%
2025-02-12	539.0900	541.9800	532.2000	538.0000	-1.326%	1,921,685	+0.201%
2025-02-11	550.4900	553.9400	541.9800	545.2300	-1.380%	2,136,025	-1.128%
2025-02-10	560.1000	563.3600	544.0100	552.8600	-3.257%	2,757,392	-2.492%
2025-02-07	574.7800	577.4800	566.4500	571.4700	-0.217%	1,780,608	-5.668%
2025-02-06	581.9400	584.0700	568.3700	572.7100	-1.660%	1,970,898	-5.872%
2025-02-05	589.6200	590.0900	577.9000	582.3800	+0.312%	1,243,245	-7.435%
2025-02-04	585.5900	591.8571	576.8500	580.5700	-2.220%	1,963,586	-7.146%
2025-02-03	593.1300	600.4050	589.3600	593.7500	-0.669%	2,005,188	-9.208%
2025-01-31	599.8700	605.0500	597.0000	597.7500	-1.482%	2,131,033	-9.815%
2025-01-30	590.6000	610.9700	590.0000	606.7400	+6.777%	3,309,848	-11.151%
2025-01-29	574.9500	577.0300	566.7000	568.2300	-2.749%	2,860,959	-5.130%
2025-01-28	595.9000	597.0000	579.0050	584.2900	+0.111%	2,068,428	-7.738%
2025-01-27	579.6600	584.0900	573.1300	583.6400	+1.534%	1,533,516	-7.635%
2025-01-24	573.3850	577.5700	571.8000	574.8200	-0.005%	1,123,083	-6.218%
2025-01-23	575.9500	576.6550	562.6505	574.8500	+0.045%	1,209,254	-6.222%
2025-01-22	570.6800	579.5700	570.0000	574.5900	+0.267%	1,622,737	-6.180%
2025-01-21	564.1000	576.3700	562.5600	573.0600	+2.396%	2,166,317	-5.930%
2025-01-17	562.4600	565.0000	559.1100	559.6500	-0.367%	2,087,048	-3.676%
2025-01-16	551.1200	561.8100	546.4200	561.7100	+1.857%	1,760,736	-4.029%
2025-01-15	557.8800	563.8100	544.0600	551.4700	-0.991%	3,147,849	-2.247%
2025-01-14	557.5000	561.3999	551.3800	556.9900	+0.265%	2,121,877	-3.215%
2025-01-13	544.1800	562.3200	541.6700	555.5200	+2.436%	2,207,414	-2.959%
2025-01-10	541.7600	557.1600	541.3100	542.3100	-0.481%	2,868,238	-0.596%
2025-01-08	544.3800	547.7800	538.2500	544.9300	-0.132%	1,695,805	-1.074%
2025-01-07	539.5200	551.3900	538.2800	545.6500	+1.575%	1,807,218	-1.204%
2025-01-06	529.8900	545.3200	528.5100	537.1900	+0.972%	1,924,985	+0.352%
2025-01-03	524.3200	536.7900	522.7400	532.0200	+1.808%	1,451,273	+1.327%
2025-01-02	519.1700	526.1000	518.0900	522.5700	+0.450%	1,703,068	+3.159%
2024-12-31	520.3200	524.7350	517.1600	520.2300	+0.268%	943,829	+3.623%
2024-12-30	522.6900	522.9300	515.7700	518.8400	-1.374%	1,009,571	+3.901%
2024-12-27	524.0000	528.2787	523.0000	526.0700	-0.211%	914,665	+2.473%
2024-12-26	524.6000	527.3300	523.6950	527.1800	-0.340%	766,104	+2.257%
2024-12-24	523.2500	528.9800	522.3000	528.9800	+0.702%	484,576	+1.909%
2024-12-23	520.1800	526.2399	519.5900	525.2900	+0.237%	1,517,865	+2.625%
2024-12-20	516.6900	526.4300	515.0000	524.0500	+1.424%	2,451,351	+2.868%
2024-12-19	518.7200	522.4291	508.8553	516.6900	+0.099%	2,142,943	+4.333%
2024-12-18	528.0000	533.3400	515.9000	516.1800	-2.394%	1,655,568	+4.436%
2024-12-17	526.0100	535.9400	526.0100	528.8400	-0.268%	2,349,038	+1.936%
2024-12-16	527.3400	534.7300	526.7200	530.2600	+0.640%	2,402,474	+1.663%
2024-12-13	523.6500	528.0900	517.1500	526.8900	+0.360%	1,424,481	+2.314%
2024-12-12	531.3300	531.8899	524.0500	525.0000	-1.752%	2,354,611	+2.682%
2024-12-11	535.0000	540.0300	533.6400	534.3600	-0.278%	1,180,223	+0.883%
2024-12-10	539.5300	542.4019	534.5300	535.8500	-0.257%	1,838,913	+0.603%
2024-12-09	529.6900	538.0900	526.6400	537.2300	+1.487%	1,962,091	+0.344%
2024-12-06	523.0000	531.3200	522.0000	529.3600	+1.632%	1,785,536	+1.836%
2024-12-05	527.2100	527.4100	517.6778	520.8600	-1.515%	2,551,431	+3.498%
2024-12-04	532.5500	536.5300	524.8400	528.8700	-1.039%	1,948,781	+1.931%
2024-12-03	530.2500	535.9800	527.9400	534.4200	+0.843%	2,608,520	+0.872%
2024-12-02	528.7000	534.8400	526.6000	529.9500	+0.060%	2,444,994	+1.723%
2024-11-29	523.1300	533.1650	523.0000	529.6300	+1.528%	2,033,145	+1.784%
2024-11-27	515.4100	528.8600	514.9750	521.6600	+1.692%	2,870,644	+3.339%
2024-11-26	514.2000	514.2000	507.2700	512.9800	-0.237%	1,712,908	+5.088%
2024-11-25	512.3000	516.3400	509.3600	514.2000	+0.183%	2,986,256	+4.839%
2024-11-22	514.6200	517.0000	507.1700	513.2600	-0.550%	1,788,346	+5.031%
2024-11-21	514.1200	516.2200	507.4600	516.1000	+0.636%	1,833,864	+4.453%
2024-11-20	507.0800	513.8500	502.7300	512.8400	+0.731%	1,475,130	+5.117%
2024-11-19	496.1900	511.3000	493.3000	509.1200	+1.562%	3,573,941	+5.885%
2024-11-18	511.0000	512.7700	498.6100	501.2900	-2.298%	3,094,882	+7.539%
2024-11-15	529.4000	529.4000	511.7000	513.0800	-3.741%	3,855,453	+5.067%
2024-11-14	539.9000	542.3800	531.6900	533.0200	-1.639%	1,708,398	+1.137%
2024-11-13	540.0000	544.8000	538.0000	541.9000	+0.213%	1,169,083	-0.520%
2024-11-12	549.1600	550.1600	540.0500	540.7500	-1.128%	1,625,108	-0.309%
2024-11-11	549.0800	553.9300	545.0700	546.9200	-0.874%	1,323,070	-1.433%
2024-11-08	557.2300	558.5500	549.0000	551.7400	-0.747%	1,568,475	-2.295%
2024-11-07	565.0000	565.8800	554.1973	555.8900	-0.677%	1,073,074	-3.024%
2024-11-06	570.2000	570.2000	549.2000	559.6800	-0.198%	1,369,326	-3.681%
2024-11-05	550.4100	561.7800	550.2400	560.7900	+0.958%	983,200	-3.871%
2024-11-04	556.6800	559.5585	550.1500	555.4700	-0.439%	793,298	-2.951%
2024-11-01	550.0000	564.8700	547.2900	557.9200	+2.123%	1,357,563	-3.377%
2024-10-31	548.5600	552.0850	544.4900	546.3200	-0.781%	1,350,079	-1.325%
2024-10-30	547.5000	554.7419	546.7500	550.6200	+0.520%	1,391,807	-2.096%
2024-10-29	550.9600	553.6100	547.2500	547.7700	-0.863%	1,100,586	-1.586%
2024-10-28	559.2500	559.3700	550.4500	552.5400	-0.332%	930,898	-2.436%
2024-10-25	560.1600	562.2200	553.3058	554.3800	-0.538%	1,051,152	-2.760%
2024-10-24	572.3600	574.8300	557.2600	557.3800	-3.315%	1,725,796	-3.283%
2024-10-23	574.5800	578.6900	566.0800	576.4900	-1.687%	1,999,347	-6.489%
2024-10-22	587.4900	591.2000	584.1600	586.3800	-1.510%	1,594,542	-8.066%
2024-10-21	597.8900	600.5800	591.8205	595.3700	-1.054%	856,543	-9.455%
2024-10-18	600.0300	604.3900	595.5600	601.7100	+0.411%	1,057,390	-10.409%
2024-10-17	604.3400	608.3900	596.8700	599.2500	+1.302%	1,585,154	-10.041%
2024-10-16	590.2700	596.8000	587.2700	591.5500	-1.494%	1,322,145	-8.870%
2024-10-15	605.0000	610.5600	599.3750	600.5200	-0.542%	1,184,398	-10.231%
2024-10-14	600.7900	604.5400	595.2327	603.7900	+1.151%	969,124	-10.717%
2024-10-11	595.6400	602.4100	594.3100	596.9200	+0.527%	1,953,654	-9.690%
2024-10-10	597.1700	597.1700	589.8700	593.7900	-0.911%	1,174,889	-9.214%
2024-10-09	594.1100	600.0650	593.1100	599.2500	+0.638%	869,171	-10.041%
2024-10-08	599.0500	602.3000	594.7050	595.4500	-0.568%	783,639	-9.467%
2024-10-07	592.3200	599.2950	592.3200	598.8500	+0.040%	920,203	-9.981%
2024-10-04	602.6300	603.9900	596.5300	598.6100	-0.384%	732,528	-9.945%
2024-10-03	609.8600	611.4900	599.3500	600.9200	-1.926%	1,235,734	-10.291%
2024-10-02	610.0000	616.5700	605.3300	612.7200	-0.036%	639,485	-12.019%
2024-10-01	620.0000	620.0000	610.5701	612.9400	-0.910%	933,147	-12.050%
2024-09-30	612.4900	619.0200	609.0301	618.5700	+0.675%	993,882	-12.851%
2024-09-27	619.3900	623.7650	614.0400	614.4200	-0.793%	846,088	-12.262%
2024-09-26	604.5600	620.5400	604.5600	619.3300	+3.260%	1,273,038	-12.958%
2024-09-25	613.8700	613.9050	596.0000	599.7800	-1.978%	1,193,744	-10.120%
2024-09-24	611.2100	613.9600	607.8150	611.8800	+0.251%	1,341,070	-11.898%
2024-09-23	615.6400	616.4100	607.8000	610.3500	-0.544%	837,781	-11.677%
2024-09-20	619.0400	619.0400	608.2000	613.6900	-1.058%	1,820,954	-12.158%
2024-09-19	617.6100	623.7500	611.8100	620.2500	+1.660%	1,300,665	-13.087%
2024-09-18	609.1400	614.9200	601.8600	610.1200	-0.061%	1,068,866	-11.644%
2024-09-17	613.1800	616.5800	607.0000	610.4900	-0.596%	1,301,464	-11.697%
2024-09-16	615.5900	616.4800	607.2600	614.1500	+0.488%	1,174,355	-12.223%
2024-09-13	614.8400	617.0400	607.8107	611.1700	-0.487%	1,101,118	-11.795%
2024-09-12	615.7100	619.3100	604.1800	614.1600	-0.695%	1,334,742	-12.225%
2024-09-11	622.0800	623.0000	608.8550	618.4600	-0.921%	1,277,149	-12.835%
2024-09-10	620.6200	627.8800	618.2500	624.2100	+0.611%	1,271,554	-13.638%
2024-09-09	614.5100	622.2600	614.1000	620.4200	+1.487%	1,375,260	-13.110%
2024-09-06	607.4900	619.7000	607.4900	611.3300	+0.733%	1,693,919	-11.818%
2024-09-05	611.0400	614.1700	601.2600	606.8800	-0.820%	1,402,809	-11.172%
2024-09-04	605.6600	612.6700	604.2300	611.9000	+0.902%	954,721	-11.901%
2024-09-03	611.4700	615.0300	603.6450	606.4300	-1.405%	1,085,708	-11.106%
2024-08-30	616.1100	618.0000	605.0000	615.0700	+0.554%	1,026,904	-12.355%
2024-08-29	614.4300	616.5500	609.6600	611.6800	-0.238%	699,786	-11.869%
2024-08-28	610.2500	618.0000	609.2100	613.1400	+0.449%	722,081	-12.079%
2024-08-27	605.6000	610.9800	602.0000	610.4000	+0.794%	717,447	-11.684%
2024-08-26	606.0000	606.9099	602.2500	605.5900	-0.087%	515,596	-10.983%
2024-08-23	606.7700	607.7000	600.5600	606.1200	+0.374%	758,767	-11.061%
2024-08-22	613.1700	613.7000	602.0000	603.8600	-1.034%	1,064,579	-10.728%
2024-08-21	615.0000	618.1200	609.0000	610.1700	-0.711%	938,169	-11.651%
2024-08-20	609.9200	614.8000	608.3300	614.5400	+1.142%	1,061,526	-12.279%
2024-08-19	604.1900	610.8800	603.9500	607.6000	+0.599%	914,715	-11.277%
2024-08-16	601.7900	606.5800	599.5900	603.9800	+0.048%	961,195	-10.745%
2024-08-15	605.5200	608.6200	599.9800	603.6900	+0.264%	1,219,085	-10.703%
2024-08-14	602.0900	603.4700	595.8000	602.1000	-0.349%	1,022,677	-10.467%
2024-08-13	599.9800	605.5700	599.4580	604.2100	+0.858%	1,027,140	-10.779%
2024-08-12	596.2600	599.5300	591.5900	599.0700	+0.485%	1,050,076	-10.014%
2024-08-09	600.0000	601.3500	593.8750	596.1800	-0.643%	910,600	-9.578%
2024-08-08	589.7400	601.1400	587.5000	600.0400	+2.157%	1,080,705	-10.159%
2024-08-07	600.9700	601.7800	585.6800	587.3700	-2.433%	1,650,401	-8.221%
2024-08-06	600.2600	612.8800	596.6074	602.0200	+0.667%	1,293,846	-10.455%
2024-08-05	607.5400	611.3700	592.8100	598.0300	-2.868%	2,106,159	-9.857%
2024-08-02	621.9500	622.0000	605.4700	615.6900	-0.978%	1,533,079	-12.443%
2024-08-01	616.4000	622.3000	612.8700	621.7700	+1.374%	1,405,991	-13.299%
2024-07-31	614.2300	620.6300	609.2950	613.3400	-0.280%	1,651,364	-12.107%
2024-07-30	609.8100	615.7370	602.8500	615.0600	+1.811%	1,589,002	-12.353%
2024-07-29	604.2500	607.8100	595.2000	604.1200	-0.497%	1,586,372	-10.766%
2024-07-26	600.8500	614.6500	599.3000	607.1400	+2.126%	2,643,710	-11.210%
2024-07-25	576.1400	603.8200	572.1300	594.5000	+3.440%	3,607,418	-9.322%
2024-07-24	552.9200	575.2500	552.6500	574.7300	+4.073%	2,808,889	-6.203%
2024-07-23	570.9700	572.2400	550.6700	552.2400	+1.065%	1,985,414	-2.383%
2024-07-22	540.6700	547.1200	535.9800	546.4200	+2.259%	1,100,753	-1.343%
2024-07-19	541.1500	542.2300	531.4750	534.3500	-1.160%	1,638,334	+0.885%
2024-07-18	551.6900	557.1600	537.7700	540.6200	-2.602%	1,714,420	-0.285%
2024-07-17	553.0000	559.9600	550.8500	555.0600	-0.065%	1,022,897	-2.879%
2024-07-16	549.2400	555.7750	547.7200	555.4200	+1.972%	1,090,702	-2.942%
2024-07-15	546.5900	549.6800	542.9900	544.6800	-0.622%	1,117,266	-1.028%
2024-07-12	542.6900	551.6600	540.8550	548.0900	+0.995%	902,340	-1.644%
2024-07-11	539.7600	548.6300	537.8700	542.6900	+1.084%	1,310,334	-0.665%
2024-07-10	533.2500	537.0000	528.8200	536.8700	+0.942%	1,944,450	+0.412%
2024-07-09	538.0900	538.3300	528.3700	531.8600	-0.826%	1,538,950	+1.358%
2024-07-08	541.4500	543.0200	535.4300	536.2900	-0.705%	1,044,428	+0.520%
2024-07-05	538.6500	540.1650	533.8500	540.1000	+0.838%	1,213,988	-0.189%
2024-07-03	533.0000	539.8100	532.4350	535.6100	+0.315%	894,882	+0.648%
2024-07-02	539.3100	541.5900	533.4600	533.9300	-1.438%	1,288,834	+0.965%
2024-07-01	553.4500	557.5655	539.4000	541.7200	-2.040%	1,433,710	-0.487%
2024-06-28	552.9300	558.2700	545.6300	553.0000	+0.403%	5,938,600	-2.517%
2024-06-27	556.7200	558.2600	549.2300	550.7800	-1.324%	1,431,632	-2.124%
2024-06-26	556.8000	561.3800	554.8400	558.1700	+0.296%	1,035,614	-3.420%
2024-06-25	564.8400	568.3400	556.1900	556.5200	-1.666%	1,869,311	-3.134%
2024-06-24	565.6100	571.5100	562.3200	565.9500	+0.239%	1,482,606	-4.748%
2024-06-21	558.7100	568.5900	558.1050	564.6000	+1.326%	3,046,363	-4.520%
2024-06-20	560.8500	560.8500	551.7100	557.2100	-2.101%	2,882,439	-3.254%
2024-06-18	569.5600	572.0400	564.6200	569.1700	+0.206%	1,354,652	-5.287%
2024-06-17	566.4500	569.3050	563.7450	568.0000	-0.708%	1,240,648	-5.092%
2024-06-14	572.8600	573.1000	566.7400	572.0500	-0.101%	1,362,824	-5.763%
2024-06-13	573.3600	574.6300	565.0010	572.6300	-0.532%	1,075,789	-5.859%
2024-06-12	579.2600	581.9700	574.6000	575.6900	-0.035%	1,375,699	-6.359%
2024-06-11	578.9500	580.0000	573.9100	575.8900	-0.961%	1,048,412	-6.392%
2024-06-10	580.0000	582.2800	575.8600	581.4800	+0.067%	1,496,685	-7.292%
2024-06-07	579.5100	585.9500	577.0850	581.0900	+0.216%	1,203,358	-7.230%
2024-06-06	575.2900	581.6650	571.9400	579.8400	+0.793%	1,141,594	-7.030%
2024-06-05	569.8500	575.5800	566.7200	575.2800	+0.985%	821,994	-6.293%
2024-06-04	570.7900	573.7529	565.2400	569.6700	+0.016%	961,995	-5.370%
2024-06-03	569.3900	573.6300	563.0050	569.5800	+0.282%	861,622	-5.355%
2024-05-31	564.5900	568.5800	560.4000	567.9800	+0.928%	1,946,783	-5.088%
2024-05-30	551.5300	563.9700	550.3300	562.7600	-0.800%	2,297,805	-4.208%
2024-05-29	570.1100	570.1100	563.6700	567.3000	-0.920%	1,222,311	-4.974%
2024-05-28	581.6700	581.9700	569.1700	572.5700	-1.966%	1,402,582	-5.849%
2024-05-24	586.0000	587.9550	581.3450	584.0500	-0.168%	822,015	-7.700%
2024-05-23	590.0000	592.0000	584.1600	585.0300	-0.977%	1,142,089	-7.854%
2024-05-22	589.6700	596.6300	587.6200	590.8000	+0.115%	837,075	-8.754%
2024-05-21	594.0000	594.0000	585.3200	590.1200	-0.655%	1,097,183	-8.649%
2024-05-20	593.6300	597.2350	592.7500	594.0100	-0.217%	792,567	-9.247%
2024-05-17	596.9500	597.1000	589.3600	595.3000	-0.310%	1,375,669	-9.444%
2024-05-16	598.2500	600.0900	593.2800	597.1500	-0.312%	1,370,741	-9.725%
2024-05-15	600.0000	602.0000	595.0300	599.0200	+0.709%	1,170,672	-10.006%
2024-05-14	591.1600	597.1800	586.6500	594.8000	+0.694%	1,024,901	-9.368%
2024-05-13	591.2700	594.5250	588.9500	590.7000	-0.393%	902,640	-8.739%
2024-05-10	580.1700	594.0250	578.8100	593.0300	+2.613%	1,292,503	-9.097%
2024-05-09	574.2300	579.0650	572.5000	577.9300	+0.748%	1,477,160	-6.722%
2024-05-08	572.7100	575.3450	567.7100	573.6400	+0.134%	1,575,282	-6.025%
2024-05-07	571.5000	576.5900	565.3400	572.8700	-0.119%	1,837,507	-5.898%
2024-05-06	575.4100	576.3850	570.3450	573.5500	+0.204%	1,122,758	-6.010%
2024-05-03	579.8400	579.8400	571.6300	572.3800	+0.198%	1,735,301	-5.818%
2024-05-02	579.4800	579.7950	565.4900	571.2500	-0.650%	1,304,717	-5.632%
2024-05-01	569.8600	581.9000	568.4000	574.9900	+1.102%	1,118,770	-6.245%
2024-04-30	574.7000	576.4600	567.9700	568.7200	-1.416%	1,474,499	-5.212%
2024-04-29	575.0900	579.4900	571.3000	576.8900	+0.574%	929,507	-6.554%