Dark

TMO
Thermo Fisher Scientific, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

574.33USD-0.423%(-2.44)2,112,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

572.27USD-0.780%(-4.50)551

After-hours

Jul 31, 2026 4:00:30 PM EDT

574.30USD-0.005%(-0.03)497,814

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	573.4000	577.5900	562.8700	574.3000	-0.428%	2,112,918	0.000%
2026-07-30	567.3700	577.0500	560.4200	576.7700	+0.054%	2,264,793	-0.428%
2026-07-29	578.7100	584.5400	571.2000	576.4600	+0.009%	2,546,900	-0.375%
2026-07-28	572.0000	588.5600	568.9800	576.4100	+3.017%	3,034,471	-0.366%
2026-07-27	565.0000	568.3500	556.0100	559.5300	-1.536%	1,962,048	+2.640%
2026-07-24	570.0000	574.0000	555.9100	568.2600	-0.709%	2,939,459	+1.063%
2026-07-23	573.6800	587.4900	568.8400	572.3200	+8.711%	5,806,158	+0.346%
2026-07-22	524.7200	528.8100	517.6000	526.4600	+0.573%	2,334,512	+9.087%
2026-07-21	507.1000	526.3800	495.0400	523.4600	-0.526%	3,524,980	+9.712%
2026-07-20	530.5700	532.5500	522.5600	526.2300	-1.174%	1,590,872	+9.135%
2026-07-17	539.0950	542.0200	531.6200	532.4800	-1.972%	1,476,063	+7.854%
2026-07-16	536.2500	544.4500	532.0102	543.1900	+1.476%	1,895,689	+5.727%
2026-07-15	537.2400	540.3700	533.8300	535.2900	+0.228%	2,088,058	+7.288%
2026-07-14	525.0100	537.8200	523.3456	534.0700	+1.052%	2,122,417	+7.533%
2026-07-13	524.2000	534.7300	521.7700	528.5100	+0.277%	1,168,807	+8.664%
2026-07-10	525.5000	533.0800	522.6000	527.0500	+0.446%	1,233,074	+8.965%
2026-07-09	509.9900	524.8500	506.9800	524.7100	+2.858%	1,384,111	+9.451%
2026-07-08	510.8500	512.9600	507.0000	510.1300	-1.256%	2,021,579	+12.579%
2026-07-07	525.0000	527.3700	513.4200	516.6200	-0.189%	1,366,577	+11.165%
2026-07-06	520.0000	520.0000	506.8250	517.6000	-1.116%	1,857,787	+10.954%
2026-07-02	518.6900	529.1500	511.9800	523.4400	+1.969%	2,321,763	+9.716%
2026-07-01	504.7800	521.1700	502.8700	513.3300	+2.388%	2,220,030	+11.877%
2026-06-30	508.3200	508.3780	495.1000	501.3600	-0.999%	2,423,828	+14.548%
2026-06-29	511.6700	511.6700	501.4400	506.4200	-1.288%	2,076,445	+13.404%
2026-06-26	509.7300	514.8000	499.5600	513.0300	+1.439%	4,570,072	+11.943%
2026-06-25	492.7800	515.9600	492.4850	505.7500	+2.753%	2,975,672	+13.554%
2026-06-24	478.1200	492.9999	473.5003	492.2000	+4.868%	2,125,179	+16.680%
2026-06-23	469.8900	471.1200	460.1300	469.3500	+1.151%	1,824,725	+22.361%
2026-06-22	461.6300	468.3450	458.9100	464.0100	-0.129%	1,524,578	+23.769%
2026-06-18	461.6300	467.9400	459.0000	464.6100	+0.632%	3,358,552	+23.609%
2026-06-17	467.8900	472.1500	457.6400	461.6900	-2.315%	2,042,635	+24.391%
2026-06-16	474.0000	477.4400	470.5900	472.6300	-0.230%	1,517,163	+21.512%
2026-06-15	470.2800	476.3400	468.5000	473.7200	+0.933%	1,873,713	+21.232%
2026-06-12	478.2400	481.9200	467.6300	469.3400	-1.329%	2,389,732	+22.363%
2026-06-11	483.9800	484.2400	466.7950	475.6600	-1.324%	1,776,770	+20.738%
2026-06-10	491.8300	493.8899	481.9100	482.0400	-2.435%	2,050,951	+19.139%
2026-06-09	473.4800	494.3600	473.3900	494.0700	+5.204%	2,791,192	+16.239%
2026-06-08	472.8000	476.4200	468.9100	469.6300	-0.670%	1,939,463	+22.288%
2026-06-05	484.2200	486.7900	469.6200	472.8000	-1.915%	1,728,172	+21.468%
2026-06-04	482.1300	488.6450	476.0750	482.0300	+1.705%	2,241,875	+19.142%
2026-06-03	469.3100	475.7750	469.1100	473.9500	-1.686%	1,938,882	+21.173%
2026-06-02	489.4200	491.9600	476.5100	482.0800	-2.421%	1,778,716	+19.130%
2026-06-01	489.8300	496.2800	483.5000	494.0400	+0.311%	3,194,696	+16.246%
2026-05-29	482.1700	499.0000	481.0300	492.5100	+1.086%	4,184,392	+16.607%
2026-05-28	461.2500	491.0100	461.2300	487.2200	+6.797%	4,373,270	+17.873%
2026-05-27	449.9300	457.4000	447.4400	456.2100	+1.792%	2,958,872	+25.885%
2026-05-26	447.3600	450.2500	443.6092	448.1800	-0.022%	1,942,607	+28.140%
2026-05-22	446.8000	454.4550	444.4100	448.2800	-0.243%	1,686,093	+28.112%
2026-05-21	450.9000	451.7100	441.1200	449.3700	-0.536%	2,012,906	+27.801%
2026-05-20	449.0900	452.2399	438.6600	451.7900	+0.889%	2,851,702	+27.117%
2026-05-19	442.0000	455.0000	440.0100	447.8100	+1.314%	3,418,587	+28.246%
2026-05-18	438.4400	444.4400	435.2700	442.0000	+0.835%	1,908,611	+29.932%
2026-05-15	444.0200	444.9500	437.3200	438.3400	-2.202%	2,038,091	+31.017%
2026-05-14	448.2100	459.1800	446.0500	448.2100	+0.489%	2,100,472	+28.132%
2026-05-13	455.1800	463.3953	444.5200	446.0300	-2.889%	2,801,577	+28.758%
2026-05-12	454.3400	463.0952	452.8500	459.3000	+1.480%	3,055,859	+25.038%
2026-05-11	464.8550	466.7900	447.8800	452.6000	-2.667%	3,953,047	+26.889%
2026-05-08	473.4900	473.4900	456.3600	465.0000	-1.994%	3,905,812	+23.505%
2026-05-07	473.3600	480.2950	468.2800	474.4600	+0.319%	2,533,657	+21.043%
2026-05-06	471.1550	477.4200	466.6000	472.9500	+1.326%	1,861,540	+21.429%
2026-05-05	464.7700	476.4700	459.6400	466.7600	+0.899%	2,046,098	+23.040%
2026-05-04	466.9800	470.3900	461.9050	462.6000	-1.409%	1,815,676	+24.146%
2026-05-01	480.0000	481.8275	468.1000	469.2100	-2.036%	1,425,437	+22.397%
2026-04-30	464.2300	479.9800	461.0000	478.9600	+2.724%	2,161,330	+19.906%
2026-04-29	467.2500	475.0000	462.2450	466.2600	-0.842%	1,387,155	+23.172%
2026-04-28	471.9900	473.0200	464.1200	470.2200	+0.466%	2,243,035	+22.134%
2026-04-27	462.6600	475.2100	462.0000	468.0400	-0.356%	2,279,975	+22.703%
2026-04-24	469.1500	474.9999	464.6550	469.7100	+0.645%	2,684,517	+22.267%
2026-04-23	472.6500	476.3850	455.6000	466.7000	-9.199%	5,729,376	+23.055%
2026-04-22	526.6200	529.9900	513.9800	513.9800	-2.019%	1,801,716	+11.736%
2026-04-21	529.8700	538.4050	522.9500	524.5700	-0.276%	2,140,695	+9.480%
2026-04-20	522.8300	528.8200	521.1400	526.0200	-0.110%	1,437,440	+9.178%
2026-04-17	523.1100	530.0800	518.0000	526.6000	+2.054%	1,988,305	+9.058%
2026-04-16	527.3800	530.5000	514.2950	516.0000	-2.947%	1,375,322	+11.298%
2026-04-15	528.8800	532.8600	524.7600	531.6700	+0.844%	2,003,707	+8.018%
2026-04-14	516.3400	530.0000	514.0000	527.2200	+2.526%	2,572,080	+8.930%
2026-04-13	494.9600	515.6500	492.0401	514.2300	+3.652%	1,828,806	+11.682%
2026-04-10	500.1100	503.8150	495.8100	496.1100	-0.869%	1,308,732	+15.761%
2026-04-09	498.6100	505.3500	490.2500	500.4600	-0.596%	1,490,725	+14.754%
2026-04-08	502.0000	507.2750	499.7300	503.4600	+2.852%	1,507,957	+14.071%
2026-04-07	485.2400	490.3500	480.0000	489.5000	+0.268%	1,287,642	+17.324%
2026-04-06	492.0000	493.3350	479.9500	488.1900	-0.665%	1,473,736	+17.639%
2026-04-02	486.9400	506.8200	485.1130	491.4600	-0.623%	1,696,351	+16.856%
2026-04-01	496.3000	501.0450	491.8601	494.5400	+0.612%	1,505,137	+16.128%
2026-03-31	487.7500	494.3600	479.6550	491.5300	+2.391%	2,272,063	+16.839%
2026-03-30	478.4300	483.5800	474.1600	480.0500	+1.413%	1,819,611	+19.633%
2026-03-27	489.6150	490.7500	471.8300	473.3600	-3.169%	1,677,950	+21.324%
2026-03-26	489.7500	496.2600	485.8200	488.8500	-0.391%	1,302,036	+17.480%
2026-03-25	495.4100	499.9500	482.9550	490.7700	+0.098%	1,729,591	+17.020%
2026-03-24	472.8700	495.7900	470.0000	490.2900	+2.545%	2,241,384	+17.135%
2026-03-23	484.3000	487.9300	475.6300	478.1200	+0.786%	1,913,200	+20.116%
2026-03-20	469.0700	476.9300	469.0600	474.3900	+0.889%	2,284,826	+21.061%
2026-03-19	461.2200	470.9900	458.3400	470.2100	+1.188%	1,843,901	+22.137%
2026-03-18	468.7800	470.4900	462.0300	464.6900	-1.697%	2,419,815	+23.588%
2026-03-17	475.5200	480.9900	471.4300	472.7100	+0.577%	2,795,061	+21.491%
2026-03-16	471.0700	474.5037	467.2400	470.0000	+1.212%	2,995,730	+22.191%
2026-03-13	478.9300	481.5799	463.8100	464.3700	-2.421%	3,018,627	+23.673%
2026-03-12	491.0000	491.6050	474.0000	475.8900	-4.000%	2,516,508	+20.679%
2026-03-11	499.4000	501.2950	491.1300	495.7200	-0.872%	1,627,710	+15.852%
2026-03-10	509.0000	509.9400	497.9400	500.0800	-1.939%	1,864,653	+14.842%
2026-03-09	496.2200	510.6000	492.1300	509.9700	+1.594%	2,210,544	+12.614%
2026-03-06	511.3200	514.3750	500.0000	501.9700	-3.251%	1,637,105	+14.409%
2026-03-05	503.1800	520.5800	502.0000	518.8400	+1.200%	3,284,815	+10.689%
2026-03-04	510.0000	517.6500	508.9500	512.6900	+0.903%	1,679,239	+12.017%
2026-03-03	501.5100	510.7200	493.3700	508.1000	-0.094%	2,211,503	+13.029%
2026-03-02	512.0100	513.7000	502.3100	508.5800	-2.404%	2,049,772	+12.922%
2026-02-27	515.7300	521.2800	509.4800	521.1100	+0.190%	2,030,774	+10.207%
2026-02-26	516.0900	520.6600	510.0800	520.1200	+1.254%	1,540,334	+10.417%
2026-02-25	519.0000	519.0000	511.2600	513.6800	-0.372%	1,480,765	+11.801%
2026-02-24	516.0100	521.6299	513.2050	515.6000	-0.163%	1,314,420	+11.385%
2026-02-23	508.0100	518.9200	505.8000	516.4400	+1.078%	1,618,499	+11.204%
2026-02-20	510.6900	514.8800	506.5050	510.9300	-0.813%	1,362,529	+12.403%
2026-02-19	510.0000	515.5100	504.0000	515.1200	+0.304%	1,775,994	+11.489%
2026-02-18	500.5200	514.1600	498.4200	513.5600	+2.386%	2,662,410	+11.827%
2026-02-17	502.5850	507.1500	498.1600	501.5900	-0.640%	3,775,307	+14.496%
2026-02-13	514.4500	520.3500	504.2500	504.8200	-0.981%	3,188,102	+13.763%
2026-02-12	526.8100	527.0000	493.6400	509.8200	-3.291%	4,741,980	+12.648%
2026-02-11	537.7600	539.3900	522.3500	527.1700	-2.340%	3,367,226	+8.940%
2026-02-10	549.4100	550.9500	537.5500	539.8000	-1.273%	2,022,705	+6.391%
2026-02-09	541.2000	548.8000	537.0100	546.7600	+0.724%	2,107,477	+5.037%
2026-02-06	543.2400	546.2550	537.0500	542.8300	+0.087%	2,959,835	+5.797%
2026-02-05	563.7300	566.8300	541.3400	542.3600	-4.044%	3,225,152	+5.889%
2026-02-04	571.5100	576.2800	562.9200	565.2200	-0.854%	2,740,610	+1.606%
2026-02-03	580.0000	588.8450	566.4100	570.0900	-2.008%	2,249,680	+0.738%
2026-02-02	575.9000	584.1000	573.3100	581.7700	+0.546%	1,778,890	-1.284%
2026-01-30	581.7300	585.9500	574.2300	578.6100	-2.288%	3,760,908	-0.745%
2026-01-29	585.8000	596.3500	572.2100	592.1600	-2.608%	3,950,651	-3.016%
2026-01-28	618.6400	620.6000	606.3200	608.0200	-2.547%	2,338,355	-5.546%
2026-01-27	621.6200	629.3200	618.0000	623.9100	-0.432%	1,638,185	-7.951%
2026-01-26	625.3400	633.6500	623.2344	626.6200	+0.102%	1,753,623	-8.350%
2026-01-23	637.6800	639.2000	622.6800	625.9800	-2.106%	2,847,777	-8.256%
2026-01-22	637.3900	643.9900	634.8100	639.4500	+0.495%	2,621,506	-10.188%
2026-01-21	622.2900	637.9800	620.2700	636.3000	+2.793%	3,206,317	-9.744%
2026-01-20	609.5000	620.8500	606.0000	619.0100	+0.047%	3,109,305	-7.223%
2026-01-16	624.0900	629.7300	618.7100	618.7200	-0.949%	2,880,925	-7.179%
2026-01-15	619.9700	629.8700	618.6100	624.6500	+0.454%	2,541,467	-8.061%
2026-01-14	608.6300	622.7200	607.1000	621.8300	+2.430%	2,460,460	-7.644%
2026-01-13	613.3200	620.2200	594.3000	607.0800	-1.360%	2,844,348	-5.400%
2026-01-12	620.9800	624.7900	606.6100	615.4500	-0.551%	3,184,702	-6.686%
2026-01-09	608.6100	622.4000	604.5500	618.8600	+2.038%	2,268,411	-7.200%
2026-01-08	612.8600	623.3600	603.9900	606.5000	-1.726%	3,147,729	-5.309%
2026-01-07	618.7000	626.7700	614.7150	617.1500	-0.575%	2,404,629	-6.943%
2026-01-06	606.0600	628.0800	606.0600	620.7200	+1.558%	2,554,873	-7.478%
2026-01-05	593.7700	611.4500	592.5100	611.2000	+3.154%	2,488,164	-6.037%
2026-01-02	579.5000	593.7100	577.0000	592.5100	+2.254%	2,052,335	-3.073%
2025-12-31	583.7100	585.6100	579.0000	579.4500	-0.686%	739,293	-0.889%
2025-12-30	582.2500	584.4500	579.8400	583.4500	-0.277%	665,012	-1.568%
2025-12-29	580.1200	585.3000	580.1200	585.0700	+0.746%	1,042,739	-1.841%
2025-12-26	578.8000	581.1700	576.8550	580.7400	+0.280%	466,139	-1.109%
2025-12-24	578.6200	579.8100	576.3300	579.1200	-0.141%	401,025	-0.832%
2025-12-23	575.3900	580.5600	573.6950	579.9400	+0.736%	732,033	-0.973%
2025-12-22	568.8300	576.1500	565.7500	575.7000	+1.386%	1,108,444	-0.243%
2025-12-19	561.6800	569.8700	558.9305	567.8300	+0.967%	3,862,646	+1.139%
2025-12-18	562.4500	569.4100	554.5300	562.3900	-0.030%	2,287,276	+2.118%
2025-12-17	567.5400	572.9900	561.4900	562.5600	-1.333%	2,301,754	+2.087%
2025-12-16	570.8400	574.8550	561.0000	570.1600	-0.998%	2,015,283	+0.726%
2025-12-15	574.2300	576.3400	565.6700	575.9100	+0.634%	1,702,290	-0.280%
2025-12-12	577.8500	579.0600	570.1900	572.2800	-1.144%	1,576,512	+0.353%
2025-12-11	576.6200	579.0800	570.8440	578.9000	+0.887%	1,226,447	-0.795%
2025-12-10	563.0000	574.4600	563.0000	573.8100	+1.907%	1,275,600	+0.085%
2025-12-09	574.0000	575.2450	561.9100	563.0700	-0.905%	1,416,016	+1.994%
2025-12-08	570.8000	574.5350	566.0100	568.2100	-0.796%	1,412,168	+1.072%
2025-12-05	578.0000	579.0900	569.6200	572.7700	-0.429%	1,873,706	+0.267%
2025-12-04	579.0300	580.4500	560.1600	575.2400	-0.898%	1,961,858	-0.163%
2025-12-03	581.2900	588.1100	580.0100	580.4500	+0.014%	1,186,616	-1.060%
2025-12-02	581.9400	584.4500	577.9600	580.3700	-0.817%	1,918,180	-1.046%
2025-12-01	594.8500	597.6800	582.7500	585.1500	-0.961%	1,754,359	-1.854%
2025-11-28	589.1900	594.0000	587.9500	590.8300	-0.408%	745,957	-2.798%
2025-11-26	593.4300	596.5499	587.1850	593.2500	-0.758%	2,060,021	-3.194%
2025-11-25	582.2000	602.3200	581.8000	597.7800	+1.998%	1,803,561	-3.928%
2025-11-24	586.4500	587.9200	579.1000	586.0700	-0.240%	1,803,097	-2.008%
2025-11-21	573.0000	589.8500	569.5500	587.4800	+2.574%	1,933,565	-2.243%
2025-11-20	573.3500	580.4500	568.4600	572.7400	-0.183%	1,167,866	+0.272%
2025-11-19	574.6200	574.6200	567.2100	573.7900	-0.389%	1,247,990	+0.089%
2025-11-18	562.8500	578.2200	556.4600	576.0300	+1.564%	1,915,986	-0.300%
2025-11-17	575.6500	579.7900	566.5900	567.1600	-1.996%	1,624,479	+1.259%
2025-11-14	578.1850	584.3300	573.0000	578.7100	-0.245%	1,317,958	-0.762%
2025-11-13	586.1000	598.5150	578.2500	580.1300	-1.342%	2,745,429	-1.005%
2025-11-12	584.2900	591.1700	582.0000	588.0200	+0.261%	1,504,274	-2.333%
2025-11-11	575.9500	587.5900	574.8200	586.4900	+1.759%	1,377,699	-2.078%
2025-11-10	572.3700	583.6600	568.3574	576.3500	+0.688%	1,380,264	-0.356%
2025-11-07	566.8700	577.3500	563.3001	572.4100	+1.136%	2,264,009	+0.330%
2025-11-06	562.8700	570.8600	559.3450	565.9800	-0.292%	1,277,875	+1.470%
2025-11-05	560.3500	570.1600	554.2000	567.6400	+0.425%	1,682,938	+1.173%
2025-11-04	558.4100	569.3000	557.0005	565.2400	+0.064%	1,636,085	+1.603%
2025-11-03	563.6600	565.7000	554.2000	564.8800	-0.442%	1,835,007	+1.668%
2025-10-31	551.9200	569.9200	551.8700	567.3900	+2.008%	1,872,224	+1.218%
2025-10-30	551.6000	565.6300	551.6000	556.2200	-0.374%	1,315,132	+3.251%
2025-10-29	558.3100	571.5650	555.0600	558.3100	+0.122%	1,953,740	+2.864%
2025-10-28	564.1300	565.6500	555.5700	557.6300	-1.091%	992,737	+2.989%
2025-10-27	572.0900	572.6650	561.0400	563.7800	-1.523%	1,563,612	+1.866%
2025-10-24	574.1500	575.8200	569.7900	572.5000	+0.103%	1,655,698	+0.314%
2025-10-23	567.9000	578.2400	562.3795	571.9100	+0.830%	1,979,317	+0.418%
2025-10-22	555.5000	571.2900	550.8800	567.2000	+1.651%	3,461,218	+1.252%
2025-10-21	559.0750	568.3900	553.7400	557.9900	+2.602%	3,932,375	+2.923%
2025-10-20	541.0000	550.4600	540.0000	543.8400	+0.913%	1,665,210	+5.601%
2025-10-17	534.1600	540.8700	532.0000	538.9200	+0.399%	2,010,235	+6.565%
2025-10-16	544.3600	544.6000	534.1630	536.7800	+1.688%	2,115,988	+6.990%
2025-10-15	524.9100	532.4099	522.4200	527.8700	+0.388%	1,430,396	+8.796%
2025-10-14	521.7400	529.8500	519.4500	525.8300	+0.238%	1,600,989	+9.218%
2025-10-13	527.5300	530.8250	523.8900	524.5800	-0.042%	1,686,657	+9.478%
2025-10-10	534.8300	537.9300	523.6500	524.8000	-1.848%	1,415,942	+9.432%
2025-10-09	533.7400	537.5650	528.8350	534.6800	-0.282%	1,830,979	+7.410%
2025-10-08	538.1300	549.2593	535.6301	536.1900	-0.553%	2,153,227	+7.108%
2025-10-07	542.6800	549.4400	538.3400	539.1700	-0.879%	1,870,792	+6.516%
2025-10-06	540.0000	545.8600	536.4598	543.9500	+0.116%	2,560,057	+5.580%
2025-10-03	525.3600	545.4400	525.3600	543.3200	+3.497%	3,048,558	+5.702%
2025-10-02	525.7100	539.9000	523.0001	524.9600	-1.087%	3,262,000	+9.399%
2025-10-01	486.9950	534.9000	486.9400	530.7300	+9.424%	6,092,757	+8.209%
2025-09-30	464.1200	486.2500	460.0000	485.0200	+4.974%	4,363,938	+18.407%
2025-09-29	466.8400	467.3500	456.6700	462.0400	-0.474%	3,018,351	+24.297%
2025-09-26	461.0600	465.7400	460.3100	464.2400	+1.093%	1,886,379	+23.708%
2025-09-25	467.0100	468.7600	457.4050	459.2200	-1.876%	3,229,323	+25.060%
2025-09-24	467.9000	471.3300	462.9300	468.0000	-0.373%	2,409,608	+22.714%
2025-09-23	471.1200	475.5700	467.2800	469.7500	-1.103%	3,244,956	+22.257%
2025-09-22	475.4800	481.7350	470.7400	474.9900	-0.957%	2,352,303	+20.908%
2025-09-19	483.2900	487.9900	478.0201	479.5800	-0.316%	4,244,050	+19.751%
2025-09-18	477.1500	482.2550	473.0300	481.1000	+1.790%	1,576,449	+19.372%
2025-09-17	482.9600	486.5700	469.1400	472.6400	-1.685%	1,947,751	+21.509%
2025-09-16	470.2700	484.5900	470.0500	480.7400	+1.324%	1,799,910	+19.462%
2025-09-15	478.7800	482.9400	470.7400	474.4600	-1.043%	1,663,510	+21.043%
2025-09-12	488.6100	491.2600	479.4600	479.4600	-2.432%	1,543,243	+19.781%
2025-09-11	480.5750	492.0000	480.3575	491.4100	+3.120%	1,509,910	+16.868%
2025-09-10	481.1200	485.8199	475.6350	476.5400	-1.217%	1,442,740	+20.515%
2025-09-09	486.4800	489.9900	481.5200	482.4100	-1.075%	1,505,981	+19.048%
2025-09-08	487.7700	490.0650	480.9500	487.6500	-1.005%	2,223,666	+17.769%
2025-09-05	490.0000	502.0000	489.1200	492.6000	+0.635%	1,442,586	+16.585%
2025-09-04	482.0800	490.2600	471.6100	489.4900	+1.020%	1,404,250	+17.326%
2025-09-03	487.0300	489.5400	481.5300	484.5500	-0.611%	1,219,059	+18.522%
2025-09-02	489.3100	492.7000	479.0300	487.5300	-1.053%	1,303,859	+17.798%
2025-08-29	489.9400	494.2800	485.9200	492.7200	+0.608%	1,228,199	+16.557%
2025-08-28	487.6500	491.1400	483.3900	489.7400	+0.332%	1,407,703	+17.266%
2025-08-27	486.6300	490.9800	482.9800	488.1200	-0.074%	1,294,965	+17.655%
2025-08-26	490.0900	491.5200	486.7300	488.4800	-0.463%	1,341,639	+17.569%
2025-08-25	499.2500	499.5800	489.1800	490.7500	-1.848%	1,044,386	+17.025%
2025-08-22	487.5300	502.3900	486.8850	499.9900	+3.355%	1,778,473	+14.862%
2025-08-21	492.4400	494.7800	482.8100	483.7600	-2.233%	1,360,656	+18.716%
2025-08-20	498.7700	500.3700	492.7550	494.8100	-0.698%	2,351,548	+16.065%
2025-08-19	490.9200	500.9300	489.8900	498.2900	+2.205%	2,578,596	+15.254%
2025-08-18	490.1300	493.2400	487.1400	487.5400	-0.301%	2,211,081	+17.795%
2025-08-15	486.7300	491.5450	486.0000	489.0100	+0.818%	2,462,473	+17.441%
2025-08-14	480.7400	485.9000	479.2400	485.0400	+0.052%	1,955,358	+18.403%
2025-08-13	480.4400	486.9800	478.7150	484.7900	+1.546%	2,054,842	+18.464%
2025-08-12	460.9100	478.1900	460.9100	477.4100	+3.248%	2,104,911	+20.295%
2025-08-11	461.7900	467.6950	459.3300	462.3900	+0.362%	1,706,673	+24.203%
2025-08-08	453.4900	461.7200	451.4350	460.7200	+1.315%	1,689,920	+24.653%
2025-08-07	454.8600	457.0900	451.1700	454.7400	+1.292%	1,490,175	+26.292%
2025-08-06	465.2300	466.5000	446.2800	448.9400	-3.748%	2,539,468	+27.924%
2025-08-05	466.9800	469.8700	464.8400	466.4200	-0.032%	1,992,305	+23.129%
2025-08-04	460.1000	467.7650	456.5400	466.5700	+0.762%	2,092,864	+23.090%
2025-08-01	461.0300	464.1000	451.4500	463.0400	-0.992%	2,756,984	+24.028%
2025-07-31	470.7800	483.8700	466.7400	467.6800	-2.011%	3,414,156	+22.798%
2025-07-30	483.9800	484.8800	473.6500	477.2800	-1.012%	2,583,457	+20.328%
2025-07-29	482.2400	488.5200	480.4101	482.1600	-0.577%	3,164,173	+19.110%
2025-07-28	475.4400	487.1100	474.8700	484.9600	+1.388%	3,412,308	+18.422%
2025-07-25	479.9800	483.6000	474.4050	478.3200	+0.693%	4,205,560	+20.066%
2025-07-24	466.6700	484.6000	465.0350	475.0300	+1.783%	6,234,071	+20.898%
2025-07-23	473.2550	487.9300	465.5501	466.7100	+9.141%	8,928,524	+23.053%
2025-07-22	406.3100	428.9900	405.1500	427.6200	+5.601%	3,674,199	+34.301%
2025-07-21	414.9400	414.9950	403.3600	404.9400	-2.365%	2,733,766	+41.823%
2025-07-18	425.9200	427.9100	411.4100	414.7500	-2.407%	2,652,572	+38.469%
2025-07-17	415.0000	427.0000	413.2900	424.9800	+2.083%	2,494,694	+35.136%
2025-07-16	418.3100	420.5500	413.7800	416.3100	-0.402%	2,762,321	+37.950%
2025-07-15	428.4400	429.0000	417.2000	417.9900	-1.728%	2,090,769	+37.396%
2025-07-14	429.0000	430.5000	422.0400	425.3400	-2.189%	2,819,599	+35.021%
2025-07-11	430.2450	436.3200	425.6501	434.8600	+0.959%	2,511,411	+32.065%
2025-07-10	420.8300	438.4921	418.3200	430.7300	+2.584%	2,932,871	+33.332%
2025-07-09	422.2000	429.3900	411.8800	419.8800	-1.476%	2,735,405	+36.777%
2025-07-08	418.5800	433.1350	418.5800	426.1700	+1.784%	2,620,855	+34.758%
2025-07-07	426.5600	429.3200	415.4200	418.7000	-2.476%	2,497,271	+37.163%
2025-07-03	428.6200	432.9000	426.0800	429.3300	+0.367%	1,359,314	+33.767%
2025-07-02	425.0000	430.4600	421.7500	427.7600	+1.492%	2,669,388	+34.258%
2025-07-01	406.2900	429.1000	404.8500	421.4700	+3.949%	2,603,094	+36.261%
2025-06-30	407.8400	413.2800	401.4500	405.4600	-0.691%	3,919,176	+41.642%
2025-06-27	412.3950	414.4000	406.9500	408.2800	-0.932%	3,923,072	+40.663%
2025-06-26	409.5400	415.3100	409.2750	412.1200	+0.358%	2,927,706	+39.353%
2025-06-25	402.2200	415.0000	398.0800	410.6500	+1.553%	3,100,914	+39.851%
2025-06-24	401.8000	406.1600	399.1800	404.3700	+1.039%	2,082,991	+42.023%
2025-06-23	395.1300	400.6000	393.0000	400.2100	+0.586%	2,486,234	+43.500%
2025-06-20	392.8900	397.9000	390.5000	397.8800	+1.355%	3,812,644	+44.340%
2025-06-18	390.2600	395.7800	385.4600	392.5600	+0.589%	2,884,259	+46.296%
2025-06-17	400.0000	403.5600	389.8600	390.2600	-3.659%	3,040,408	+47.158%
2025-06-16	406.8800	406.8800	397.2000	405.0800	+0.576%	1,973,187	+41.774%
2025-06-13	410.3700	413.3300	401.5650	402.7600	-3.027%	2,385,761	+42.591%
2025-06-12	413.9750	416.8050	409.9050	415.3300	+0.043%	2,067,587	+38.276%
2025-06-11	415.8400	424.5100	413.2750	415.1500	+0.147%	3,062,717	+38.336%
2025-06-10	411.4100	419.9700	406.7300	414.5400	+1.471%	2,573,901	+38.539%
2025-06-09	405.1800	412.6100	401.5196	408.5300	+1.650%	2,164,050	+40.577%
2025-06-06	400.5600	406.6000	400.5600	401.9000	+0.889%	2,630,036	+42.896%
2025-06-05	404.7300	405.2350	396.7500	398.3600	-1.313%	2,504,064	+44.166%
2025-06-04	402.5200	408.4800	402.1900	403.6600	+0.933%	2,280,815	+42.273%
2025-06-03	395.0700	402.4000	391.2800	399.9300	+0.873%	3,204,166	+43.600%
2025-06-02	400.1400	400.5050	392.6900	396.4700	-1.576%	2,584,437	+44.853%
2025-05-30	401.7100	405.4400	397.3150	402.8200	-0.230%	2,521,500	+42.570%
2025-05-29	403.0500	407.3700	401.4200	403.7500	+0.403%	2,499,351	+42.241%
2025-05-28	403.8400	406.1600	400.3900	402.1300	-0.352%	1,931,377	+42.815%
2025-05-27	401.9400	407.7500	400.5000	403.5500	+2.512%	2,705,733	+42.312%
2025-05-23	393.7800	396.3400	390.6600	393.6600	-1.703%	2,318,259	+45.887%
2025-05-22	394.6500	401.7400	393.8100	400.4800	+0.552%	2,891,367	+43.403%
2025-05-21	409.3200	412.6600	397.3600	398.2800	-3.739%	2,966,242	+44.195%
2025-05-20	412.6500	415.4000	409.8900	413.7500	-0.041%	2,142,051	+38.804%
2025-05-19	408.2300	414.0700	407.2600	413.9200	+0.451%	1,665,414	+38.747%
2025-05-16	405.0000	412.6300	401.6700	412.0600	+1.761%	2,498,585	+39.373%
2025-05-15	403.4300	407.0371	390.4950	404.9300	-0.276%	4,129,757	+41.827%
2025-05-14	429.9600	430.5500	405.7800	406.0500	-5.339%	3,201,135	+41.436%
2025-05-13	431.1800	434.9800	427.3000	428.9500	-0.841%	2,727,182	+33.885%
2025-05-12	411.1350	432.7300	409.7000	432.5900	+7.308%	3,716,384	+32.759%
2025-05-09	410.6000	412.4900	401.7500	403.1300	-1.862%	2,318,871	+42.460%
2025-05-08	407.0700	415.7500	402.8100	410.7800	+0.718%	3,013,609	+39.807%
2025-05-07	409.3900	413.3500	404.5700	407.8500	+0.204%	2,959,704	+40.812%
2025-05-06	419.4500	423.5600	406.5000	407.0200	-3.611%	4,070,167	+41.099%
2025-05-05	422.4000	424.9818	417.8600	422.2700	-0.302%	2,637,328	+36.003%
2025-05-02	428.4700	431.4400	422.4200	423.5500	+0.872%	2,492,475	+35.592%
2025-05-01	425.8600	428.8700	415.3800	419.8900	-2.124%	2,771,921	+36.774%
2025-04-30	427.6500	429.3100	422.9900	429.0000	+0.344%	2,944,672	+33.869%
2025-04-29	421.8150	430.3400	418.8100	427.5300	+1.469%	2,437,378	+34.330%
2025-04-28	429.9300	432.8500	416.8400	421.3400	-0.684%	2,531,550	+36.303%
2025-04-25	426.1200	426.7199	416.8200	424.2400	-0.567%	2,698,321	+35.371%
2025-04-24	430.0000	432.4600	417.7900	426.6600	-1.154%	3,662,437	+34.604%
2025-04-23	456.5500	461.6100	429.4200	431.6400	-0.711%	3,492,288	+33.051%
2025-04-22	429.8000	437.0100	426.5100	434.7300	+3.053%	3,677,844	+32.105%
2025-04-21	425.5000	426.5000	416.6200	421.8500	-1.322%	2,314,807	+36.138%
2025-04-17	434.5400	436.0200	425.0500	427.5000	-2.127%	3,038,277	+34.339%
2025-04-16	441.3300	445.9350	435.3600	436.7900	-0.955%	1,823,476	+31.482%
2025-04-15	447.5900	450.2700	438.4115	441.0000	-1.854%	2,546,011	+30.227%
2025-04-14	448.0000	450.8400	442.0000	449.3300	+2.552%	2,370,518	+27.813%
2025-04-11	429.9900	440.7300	420.0000	438.1500	+2.506%	2,657,426	+31.074%
2025-04-10	446.4000	448.6000	415.3100	427.4400	-5.757%	3,902,369	+34.358%
2025-04-09	414.6300	455.0250	409.8510	453.5500	+8.166%	4,597,679	+26.623%
2025-04-08	451.1600	454.1300	413.3300	419.3100	-4.239%	3,929,632	+36.963%
2025-04-07	417.7700	453.3400	411.2100	437.8700	-0.009%	4,076,253	+31.158%
2025-04-04	461.4900	464.1100	437.2200	437.9100	-6.834%	3,894,567	+31.146%
2025-04-03	481.8900	485.9100	468.1700	470.0300	-3.891%	2,813,629	+22.184%
2025-04-02	480.5000	491.3600	479.6000	489.0600	+1.261%	2,068,702	+17.429%
2025-04-01	495.5600	496.5050	481.2100	482.9700	-2.940%	1,837,638	+18.910%
2025-03-31	496.5000	500.6200	484.2700	497.6000	-0.512%	2,915,823	+15.414%
2025-03-28	512.6100	513.3650	499.4000	500.1600	-2.251%	1,787,750	+14.823%
2025-03-27	513.9900	515.3300	508.0600	511.6800	-0.387%	1,250,030	+12.238%
2025-03-26	514.3500	518.0000	511.3500	513.6700	-0.130%	1,190,264	+11.803%
2025-03-25	521.4800	523.2400	510.9200	514.3400	-1.069%	1,109,714	+11.658%
2025-03-24	520.7900	526.8050	517.1250	519.9000	+0.421%	1,057,014	+10.464%
2025-03-21	516.2600	518.6100	510.0000	517.7200	-0.177%	2,091,833	+10.929%
2025-03-20	518.5000	520.6378	513.0600	518.6400	+0.044%	1,520,407	+10.732%
2025-03-19	520.4500	522.5000	513.4200	518.4100	-0.593%	1,515,518	+10.781%
2025-03-18	518.6500	522.1400	513.1400	521.5000	+0.371%	1,121,525	+10.125%
2025-03-17	522.7300	525.7150	514.6700	519.5700	-0.475%	1,518,550	+10.534%
2025-03-14	510.0000	523.9000	508.7100	522.0500	+2.584%	1,708,879	+10.009%
2025-03-13	512.0000	516.4800	508.3500	508.9000	-0.731%	1,542,602	+12.851%
2025-03-12	516.6900	520.6900	511.8100	512.6500	-0.301%	1,380,527	+12.026%
2025-03-11	525.1800	526.7600	509.4050	514.2000	-2.392%	1,795,275	+11.688%
2025-03-10	526.2800	536.2100	525.3500	526.8000	-0.923%	2,119,165	+9.017%
2025-03-07	524.7200	532.9800	519.3050	531.7100	+0.771%	1,682,525	+8.010%
2025-03-06	523.4400	534.0100	521.3400	527.6400	+0.658%	1,783,919	+8.843%
2025-03-05	512.8800	524.9100	512.1600	524.1900	+1.475%	1,594,263	+9.560%
2025-03-04	523.0200	524.8500	512.4600	516.5700	-1.350%	2,532,317	+11.176%
2025-03-03	530.9200	532.4750	519.6300	523.6400	-1.006%	2,153,056	+9.675%
2025-02-28	528.2600	530.0500	520.5800	528.9600	+1.095%	2,090,194	+8.572%
2025-02-27	530.1000	533.0200	519.1300	523.2300	-1.886%	1,487,899	+9.761%
2025-02-26	541.7300	543.8450	530.9500	533.2900	-1.160%	1,304,146	+7.690%
2025-02-25	534.7900	541.2500	532.3100	539.5500	+0.747%	1,655,614	+6.441%
2025-02-24	531.8100	543.6200	531.8100	535.5500	+0.563%	1,342,581	+7.236%
2025-02-21	538.3600	542.6200	532.0000	532.5500	-0.982%	1,585,167	+7.840%
2025-02-20	533.7800	543.3800	533.5900	537.8300	+1.313%	1,942,881	+6.781%
2025-02-19	521.2200	532.6000	520.0000	530.8600	+1.485%	1,881,237	+8.183%
2025-02-18	531.6600	533.0500	521.0500	523.0900	-1.647%	2,783,791	+9.790%
2025-02-14	535.1000	537.4550	531.3090	531.8500	-0.148%	1,459,221	+7.982%
2025-02-13	540.0000	540.1800	531.2050	532.6400	-0.996%	1,873,470	+7.821%
2025-02-12	539.0900	541.9800	532.2000	538.0000	-1.326%	1,921,685	+6.747%
2025-02-11	550.4900	553.9400	541.9800	545.2300	-1.380%	2,136,025	+5.332%
2025-02-10	560.1000	563.3600	544.0100	552.8600	-3.257%	2,757,392	+3.878%