Dark

TMO
Thermo Fisher Scientific, Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:55 PM EDT

679.96USD+0.200%(+1.36)1,745,972

680.55Bid 716.85Ask 36.30Spread

Pre-market

Sep 29, 2026 9:18:30 AM EDT

676.09USD-0.370%(-2.51)110

After-hours

Sep 29, 2026 4:23:30 PM EDT

681.50USD+0.226%(+1.54)1,078

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	674.8000	681.3100	671.0300	679.9600	+0.200%	1,745,972	0.000%
2026-09-28	668.0200	682.6100	664.2300	678.6000	+0.533%	1,905,729	+0.200%
2026-09-25	677.5300	678.0000	664.5300	675.0000	-0.500%	2,097,584	+0.735%
2026-09-24	660.9100	682.9800	655.9500	678.3900	+1.968%	2,097,968	+0.231%
2026-09-23	657.6100	671.4700	655.7803	665.3000	+1.030%	2,345,636	+2.204%
2026-09-22	656.4100	662.8700	651.5400	658.5200	-0.036%	2,105,452	+3.256%
2026-09-21	653.8900	660.4400	649.1201	658.7600	+1.122%	2,303,877	+3.218%
2026-09-18	656.6100	660.1000	646.8050	651.4500	-1.044%	4,582,570	+4.376%
2026-09-17	656.7500	663.5700	649.0000	658.3200	+1.525%	4,200,011	+3.287%
2026-09-16	642.0000	653.4000	638.0000	648.4300	+1.098%	2,880,031	+4.863%
2026-09-15	615.4700	641.9700	613.9500	641.3900	+4.526%	3,022,816	+6.014%
2026-09-14	614.9400	616.0000	605.6500	613.6200	+0.623%	1,271,153	+10.811%
2026-09-11	609.9600	615.2400	606.1500	609.8200	+1.101%	1,786,983	+11.502%
2026-09-10	596.4700	606.6300	594.8200	603.1800	-0.414%	1,545,773	+12.729%
2026-09-09	601.9300	609.5100	597.3100	605.6900	+0.443%	1,962,455	+12.262%
2026-09-08	602.2000	608.1000	595.8200	603.0200	-1.753%	2,695,405	+12.759%
2026-09-04	608.5800	615.7400	605.5250	613.7800	-0.752%	1,229,135	+10.782%
2026-09-03	614.0300	622.9100	603.5200	618.4300	+1.625%	1,804,933	+9.949%
2026-09-02	601.6300	614.5975	600.7000	608.5400	+1.339%	1,617,006	+11.736%
2026-09-01	619.0000	621.0000	599.5200	600.5000	-2.690%	1,385,067	+13.232%
2026-08-31	614.3800	620.7150	610.3500	617.1000	-0.816%	1,429,097	+10.186%
2026-08-28	626.5800	630.0000	617.4500	622.1800	-1.351%	1,016,629	+9.287%
2026-08-27	629.4700	637.1300	626.3300	630.7000	-0.475%	1,467,581	+7.810%
2026-08-26	622.2300	636.0600	622.2300	633.7100	+0.885%	1,843,287	+7.298%
2026-08-25	631.0100	647.0000	618.0303	628.1500	-0.094%	1,535,340	+8.248%
2026-08-24	630.0000	630.0000	615.9700	628.7400	-0.084%	1,729,432	+8.146%
2026-08-21	626.4800	629.5100	616.2700	629.2700	+0.274%	1,556,092	+8.055%
2026-08-20	609.8500	634.7000	607.3700	627.5500	+2.283%	2,750,103	+8.352%
2026-08-19	595.1100	620.4750	594.9950	613.5400	+4.159%	2,507,286	+10.826%
2026-08-18	588.8700	592.2200	584.8600	589.0400	+0.603%	1,721,605	+15.435%
2026-08-17	582.5500	592.3200	580.0000	585.5100	-0.473%	887,299	+16.131%
2026-08-14	592.1100	594.7400	587.5100	588.2900	-1.275%	1,057,645	+15.582%
2026-08-13	606.2900	606.7500	593.3900	595.8900	-1.181%	1,448,334	+14.108%
2026-08-12	599.2100	604.1900	595.0000	603.0100	-0.329%	1,531,759	+12.761%
2026-08-11	599.9900	606.2100	594.8100	605.0000	+0.885%	1,656,287	+12.390%
2026-08-10	588.5300	599.6900	588.5300	599.6900	+0.958%	1,862,777	+13.385%
2026-08-07	578.0000	594.2600	574.7679	594.0000	+2.410%	2,206,789	+14.471%
2026-08-06	576.8000	580.3100	569.6300	580.0200	+0.379%	1,719,407	+17.230%
2026-08-05	567.9300	578.0000	564.4020	577.8300	+2.316%	1,552,874	+17.675%
2026-08-04	578.7600	582.3129	562.5001	564.7500	-1.617%	1,941,953	+20.400%
2026-08-03	576.0000	583.6400	572.7500	574.0300	-0.047%	1,588,947	+18.454%
2026-07-31	573.4000	577.5900	562.8700	574.3000	-0.428%	2,112,918	+18.398%
2026-07-30	567.3700	577.0500	560.4200	576.7700	+0.054%	2,264,793	+17.891%
2026-07-29	578.7100	584.5400	571.2000	576.4600	+0.009%	2,546,900	+17.954%
2026-07-28	572.0000	588.5600	568.9800	576.4100	+3.017%	3,034,471	+17.965%
2026-07-27	565.0000	568.3500	556.0100	559.5300	-1.536%	1,962,048	+21.523%
2026-07-24	570.0000	574.0000	555.9100	568.2600	-0.709%	2,939,459	+19.656%
2026-07-23	573.6800	587.4900	568.8400	572.3200	+8.711%	5,806,158	+18.808%
2026-07-22	524.7200	528.8100	517.6000	526.4600	+0.573%	2,334,512	+29.157%
2026-07-21	507.1000	526.3800	495.0400	523.4600	-0.526%	3,524,980	+29.897%
2026-07-20	530.5700	532.5500	522.5600	526.2300	-1.174%	1,590,872	+29.213%
2026-07-17	539.0950	542.0200	531.6200	532.4800	-1.972%	1,476,063	+27.697%
2026-07-16	536.2500	544.4500	532.0102	543.1900	+1.476%	1,895,689	+25.179%
2026-07-15	537.2400	540.3700	533.8300	535.2900	+0.228%	2,088,058	+27.026%
2026-07-14	525.0100	537.8200	523.3456	534.0700	+1.052%	2,122,417	+27.317%
2026-07-13	524.2000	534.7300	521.7700	528.5100	+0.277%	1,168,807	+28.656%
2026-07-10	525.5000	533.0800	522.6000	527.0500	+0.446%	1,233,074	+29.012%
2026-07-09	509.9900	524.8500	506.9800	524.7100	+2.858%	1,384,111	+29.588%
2026-07-08	510.8500	512.9600	507.0000	510.1300	-1.256%	2,021,579	+33.292%
2026-07-07	525.0000	527.3700	513.4200	516.6200	-0.189%	1,366,577	+31.617%
2026-07-06	520.0000	520.0000	506.8250	517.6000	-1.116%	1,857,787	+31.368%
2026-07-02	518.6900	529.1500	511.9800	523.4400	+1.969%	2,321,763	+29.902%
2026-07-01	504.7800	521.1700	502.8700	513.3300	+2.388%	2,220,030	+32.461%
2026-06-30	508.3200	508.3780	495.1000	501.3600	-0.999%	2,423,828	+35.623%
2026-06-29	511.6700	511.6700	501.4400	506.4200	-1.288%	2,076,445	+34.268%
2026-06-26	509.7300	514.8000	499.5600	513.0300	+1.439%	4,570,072	+32.538%
2026-06-25	492.7800	515.9600	492.4850	505.7500	+2.753%	2,975,672	+34.446%
2026-06-24	478.1200	492.9999	473.5003	492.2000	+4.868%	2,125,179	+38.147%
2026-06-23	469.8900	471.1200	460.1300	469.3500	+1.151%	1,824,725	+44.873%
2026-06-22	461.6300	468.3450	458.9100	464.0100	-0.129%	1,524,578	+46.540%
2026-06-18	461.6300	467.9400	459.0000	464.6100	+0.632%	3,358,552	+46.351%
2026-06-17	467.8900	472.1500	457.6400	461.6900	-2.315%	2,042,635	+47.276%
2026-06-16	474.0000	477.4400	470.5900	472.6300	-0.230%	1,517,163	+43.867%
2026-06-15	470.2800	476.3400	468.5000	473.7200	+0.933%	1,873,713	+43.536%
2026-06-12	478.2400	481.9200	467.6300	469.3400	-1.329%	2,389,732	+44.876%
2026-06-11	483.9800	484.2400	466.7950	475.6600	-1.324%	1,776,770	+42.951%
2026-06-10	491.8300	493.8899	481.9100	482.0400	-2.435%	2,050,951	+41.059%
2026-06-09	473.4800	494.3600	473.3900	494.0700	+5.204%	2,791,192	+37.624%
2026-06-08	472.8000	476.4200	468.9100	469.6300	-0.670%	1,939,463	+44.786%
2026-06-05	484.2200	486.7900	469.6200	472.8000	-1.915%	1,728,172	+43.816%
2026-06-04	482.1300	488.6450	476.0750	482.0300	+1.705%	2,241,875	+41.062%
2026-06-03	469.3100	475.7750	469.1100	473.9500	-1.686%	1,938,882	+43.467%
2026-06-02	489.4200	491.9600	476.5100	482.0800	-2.421%	1,778,716	+41.047%
2026-06-01	489.8300	496.2800	483.5000	494.0400	+0.311%	3,194,696	+37.633%
2026-05-29	482.1700	499.0000	481.0300	492.5100	+1.086%	4,184,392	+38.060%
2026-05-28	461.2500	491.0100	461.2300	487.2200	+6.797%	4,373,270	+39.559%
2026-05-27	449.9300	457.4000	447.4400	456.2100	+1.792%	2,958,872	+49.045%
2026-05-26	447.3600	450.2500	443.6092	448.1800	-0.022%	1,942,607	+51.716%
2026-05-22	446.8000	454.4550	444.4100	448.2800	-0.243%	1,686,093	+51.682%
2026-05-21	450.9000	451.7100	441.1200	449.3700	-0.536%	2,012,906	+51.314%
2026-05-20	449.0900	452.2399	438.6600	451.7900	+0.889%	2,851,702	+50.504%
2026-05-19	442.0000	455.0000	440.0100	447.8100	+1.314%	3,418,587	+51.841%
2026-05-18	438.4400	444.4400	435.2700	442.0000	+0.835%	1,908,611	+53.837%
2026-05-15	444.0200	444.9500	437.3200	438.3400	-2.202%	2,038,091	+55.122%
2026-05-14	448.2100	459.1800	446.0500	448.2100	+0.489%	2,100,472	+51.706%
2026-05-13	455.1800	463.3953	444.5200	446.0300	-2.889%	2,801,577	+52.447%
2026-05-12	454.3400	463.0952	452.8500	459.3000	+1.480%	3,055,859	+48.043%
2026-05-11	464.8550	466.7900	447.8800	452.6000	-2.667%	3,953,047	+50.234%
2026-05-08	473.4900	473.4900	456.3600	465.0000	-1.994%	3,905,812	+46.228%
2026-05-07	473.3600	480.2950	468.2800	474.4600	+0.319%	2,533,657	+43.312%
2026-05-06	471.1550	477.4200	466.6000	472.9500	+1.326%	1,861,540	+43.770%
2026-05-05	464.7700	476.4700	459.6400	466.7600	+0.899%	2,046,098	+45.677%
2026-05-04	466.9800	470.3900	461.9050	462.6000	-1.409%	1,815,676	+46.987%
2026-05-01	480.0000	481.8275	468.1000	469.2100	-2.036%	1,425,437	+44.916%
2026-04-30	464.2300	479.9800	461.0000	478.9600	+2.724%	2,161,330	+41.966%
2026-04-29	467.2500	475.0000	462.2450	466.2600	-0.842%	1,387,155	+45.833%
2026-04-28	471.9900	473.0200	464.1200	470.2200	+0.466%	2,243,035	+44.605%
2026-04-27	462.6600	475.2100	462.0000	468.0400	-0.356%	2,279,975	+45.278%
2026-04-24	469.1500	474.9999	464.6550	469.7100	+0.645%	2,684,517	+44.762%
2026-04-23	472.6500	476.3850	455.6000	466.7000	-9.199%	5,729,376	+45.695%
2026-04-22	526.6200	529.9900	513.9800	513.9800	-2.019%	1,801,716	+32.293%
2026-04-21	529.8700	538.4050	522.9500	524.5700	-0.276%	2,140,695	+29.622%
2026-04-20	522.8300	528.8200	521.1400	526.0200	-0.110%	1,437,440	+29.265%
2026-04-17	523.1100	530.0800	518.0000	526.6000	+2.054%	1,988,305	+29.123%
2026-04-16	527.3800	530.5000	514.2950	516.0000	-2.947%	1,375,322	+31.775%
2026-04-15	528.8800	532.8600	524.7600	531.6700	+0.844%	2,003,707	+27.891%
2026-04-14	516.3400	530.0000	514.0000	527.2200	+2.526%	2,572,080	+28.971%
2026-04-13	494.9600	515.6500	492.0401	514.2300	+3.652%	1,828,806	+32.229%
2026-04-10	500.1100	503.8150	495.8100	496.1100	-0.869%	1,308,732	+37.058%
2026-04-09	498.6100	505.3500	490.2500	500.4600	-0.596%	1,490,725	+35.867%
2026-04-08	502.0000	507.2750	499.7300	503.4600	+2.852%	1,507,957	+35.057%
2026-04-07	485.2400	490.3500	480.0000	489.5000	+0.268%	1,287,642	+38.909%
2026-04-06	492.0000	493.3350	479.9500	488.1900	-0.665%	1,473,736	+39.282%
2026-04-02	486.9400	506.8200	485.1130	491.4600	-0.623%	1,696,351	+38.355%
2026-04-01	496.3000	501.0450	491.8601	494.5400	+0.612%	1,505,137	+37.493%
2026-03-31	487.7500	494.3600	479.6550	491.5300	+2.391%	2,272,063	+38.335%
2026-03-30	478.4300	483.5800	474.1600	480.0500	+1.413%	1,819,611	+41.644%
2026-03-27	489.6150	490.7500	471.8300	473.3600	-3.169%	1,677,950	+43.645%
2026-03-26	489.7500	496.2600	485.8200	488.8500	-0.391%	1,302,036	+39.094%
2026-03-25	495.4100	499.9500	482.9550	490.7700	+0.098%	1,729,591	+38.550%
2026-03-24	472.8700	495.7900	470.0000	490.2900	+2.545%	2,241,384	+38.685%
2026-03-23	484.3000	487.9300	475.6300	478.1200	+0.786%	1,913,200	+42.215%
2026-03-20	469.0700	476.9300	469.0600	474.3900	+0.889%	2,284,826	+43.334%
2026-03-19	461.2200	470.9900	458.3400	470.2100	+1.188%	1,843,901	+44.608%
2026-03-18	468.7800	470.4900	462.0300	464.6900	-1.697%	2,419,815	+46.326%
2026-03-17	475.5200	480.9900	471.4300	472.7100	+0.577%	2,795,061	+43.843%
2026-03-16	471.0700	474.5037	467.2400	470.0000	+1.212%	2,995,730	+44.672%
2026-03-13	478.9300	481.5799	463.8100	464.3700	-2.421%	3,018,627	+46.426%
2026-03-12	491.0000	491.6050	474.0000	475.8900	-4.000%	2,516,508	+42.882%
2026-03-11	499.4000	501.2950	491.1300	495.7200	-0.872%	1,627,710	+37.166%
2026-03-10	509.0000	509.9400	497.9400	500.0800	-1.939%	1,864,653	+35.970%
2026-03-09	496.2200	510.6000	492.1300	509.9700	+1.594%	2,210,544	+33.333%
2026-03-06	511.3200	514.3750	500.0000	501.9700	-3.251%	1,637,105	+35.458%
2026-03-05	503.1800	520.5800	502.0000	518.8400	+1.200%	3,284,815	+31.054%
2026-03-04	510.0000	517.6500	508.9500	512.6900	+0.903%	1,679,239	+32.626%
2026-03-03	501.5100	510.7200	493.3700	508.1000	-0.094%	2,211,503	+33.824%
2026-03-02	512.0100	513.7000	502.3100	508.5800	-2.404%	2,049,772	+33.698%
2026-02-27	515.7300	521.2800	509.4800	521.1100	+0.190%	2,030,774	+30.483%
2026-02-26	516.0900	520.6600	510.0800	520.1200	+1.254%	1,540,334	+30.731%
2026-02-25	519.0000	519.0000	511.2600	513.6800	-0.372%	1,480,765	+32.370%
2026-02-24	516.0100	521.6299	513.2050	515.6000	-0.163%	1,314,420	+31.877%
2026-02-23	508.0100	518.9200	505.8000	516.4400	+1.078%	1,618,499	+31.663%
2026-02-20	510.6900	514.8800	506.5050	510.9300	-0.813%	1,362,529	+33.083%
2026-02-19	510.0000	515.5100	504.0000	515.1200	+0.304%	1,775,994	+32.000%
2026-02-18	500.5200	514.1600	498.4200	513.5600	+2.386%	2,662,410	+32.401%
2026-02-17	502.5850	507.1500	498.1600	501.5900	-0.640%	3,775,307	+35.561%
2026-02-13	514.4500	520.3500	504.2500	504.8200	-0.981%	3,188,102	+34.694%
2026-02-12	526.8100	527.0000	493.6400	509.8200	-3.291%	4,741,980	+33.373%
2026-02-11	537.7600	539.3900	522.3500	527.1700	-2.340%	3,367,226	+28.983%
2026-02-10	549.4100	550.9500	537.5500	539.8000	-1.273%	2,022,705	+25.965%
2026-02-09	541.2000	548.8000	537.0100	546.7600	+0.724%	2,107,477	+24.362%
2026-02-06	543.2400	546.2550	537.0500	542.8300	+0.087%	2,959,835	+25.262%
2026-02-05	563.7300	566.8300	541.3400	542.3600	-4.044%	3,225,152	+25.371%
2026-02-04	571.5100	576.2800	562.9200	565.2200	-0.854%	2,740,610	+20.300%
2026-02-03	580.0000	588.8450	566.4100	570.0900	-2.008%	2,249,680	+19.272%
2026-02-02	575.9000	584.1000	573.3100	581.7700	+0.546%	1,778,890	+16.878%
2026-01-30	581.7300	585.9500	574.2300	578.6100	-2.288%	3,760,908	+17.516%
2026-01-29	585.8000	596.3500	572.2100	592.1600	-2.608%	3,950,651	+14.827%
2026-01-28	618.6400	620.6000	606.3200	608.0200	-2.547%	2,338,355	+11.832%
2026-01-27	621.6200	629.3200	618.0000	623.9100	-0.432%	1,638,185	+8.984%
2026-01-26	625.3400	633.6500	623.2344	626.6200	+0.102%	1,753,623	+8.512%
2026-01-23	637.6800	639.2000	622.6800	625.9800	-2.106%	2,847,777	+8.623%
2026-01-22	637.3900	643.9900	634.8100	639.4500	+0.495%	2,621,506	+6.335%
2026-01-21	622.2900	637.9800	620.2700	636.3000	+2.793%	3,206,317	+6.862%
2026-01-20	609.5000	620.8500	606.0000	619.0100	+0.047%	3,109,305	+9.846%
2026-01-16	624.0900	629.7300	618.7100	618.7200	-0.949%	2,880,925	+9.898%
2026-01-15	619.9700	629.8700	618.6100	624.6500	+0.454%	2,541,467	+8.855%
2026-01-14	608.6300	622.7200	607.1000	621.8300	+2.430%	2,460,460	+9.348%
2026-01-13	613.3200	620.2200	594.3000	607.0800	-1.360%	2,844,348	+12.005%
2026-01-12	620.9800	624.7900	606.6100	615.4500	-0.551%	3,184,702	+10.482%
2026-01-09	608.6100	622.4000	604.5500	618.8600	+2.038%	2,268,411	+9.873%
2026-01-08	612.8600	623.3600	603.9900	606.5000	-1.726%	3,147,729	+12.112%
2026-01-07	618.7000	626.7700	614.7150	617.1500	-0.575%	2,404,629	+10.177%
2026-01-06	606.0600	628.0800	606.0600	620.7200	+1.558%	2,554,873	+9.544%
2026-01-05	593.7700	611.4500	592.5100	611.2000	+3.154%	2,488,164	+11.250%
2026-01-02	579.5000	593.7100	577.0000	592.5100	+2.254%	2,052,335	+14.759%
2025-12-31	583.7100	585.6100	579.0000	579.4500	-0.686%	739,293	+17.346%
2025-12-30	582.2500	584.4500	579.8400	583.4500	-0.277%	665,012	+16.541%
2025-12-29	580.1200	585.3000	580.1200	585.0700	+0.746%	1,042,739	+16.219%
2025-12-26	578.8000	581.1700	576.8550	580.7400	+0.280%	466,139	+17.085%
2025-12-24	578.6200	579.8100	576.3300	579.1200	-0.141%	401,025	+17.413%
2025-12-23	575.3900	580.5600	573.6950	579.9400	+0.736%	732,033	+17.247%
2025-12-22	568.8300	576.1500	565.7500	575.7000	+1.386%	1,108,444	+18.110%
2025-12-19	561.6800	569.8700	558.9305	567.8300	+0.967%	3,862,646	+19.747%
2025-12-18	562.4500	569.4100	554.5300	562.3900	-0.030%	2,287,276	+20.905%
2025-12-17	567.5400	572.9900	561.4900	562.5600	-1.333%	2,301,754	+20.869%
2025-12-16	570.8400	574.8550	561.0000	570.1600	-0.998%	2,015,283	+19.258%
2025-12-15	574.2300	576.3400	565.6700	575.9100	+0.634%	1,702,290	+18.067%
2025-12-12	577.8500	579.0600	570.1900	572.2800	-1.144%	1,576,512	+18.816%
2025-12-11	576.6200	579.0800	570.8440	578.9000	+0.887%	1,226,447	+17.457%
2025-12-10	563.0000	574.4600	563.0000	573.8100	+1.907%	1,275,600	+18.499%
2025-12-09	574.0000	575.2450	561.9100	563.0700	-0.905%	1,416,016	+20.759%
2025-12-08	570.8000	574.5350	566.0100	568.2100	-0.796%	1,412,168	+19.667%
2025-12-05	578.0000	579.0900	569.6200	572.7700	-0.429%	1,873,706	+18.714%
2025-12-04	579.0300	580.4500	560.1600	575.2400	-0.898%	1,961,858	+18.205%
2025-12-03	581.2900	588.1100	580.0100	580.4500	+0.014%	1,186,616	+17.144%
2025-12-02	581.9400	584.4500	577.9600	580.3700	-0.817%	1,918,180	+17.160%
2025-12-01	594.8500	597.6800	582.7500	585.1500	-0.961%	1,754,359	+16.203%
2025-11-28	589.1900	594.0000	587.9500	590.8300	-0.408%	745,957	+15.086%
2025-11-26	593.4300	596.5499	587.1850	593.2500	-0.758%	2,060,021	+14.616%
2025-11-25	582.2000	602.3200	581.8000	597.7800	+1.998%	1,803,561	+13.748%
2025-11-24	586.4500	587.9200	579.1000	586.0700	-0.240%	1,803,097	+16.020%
2025-11-21	573.0000	589.8500	569.5500	587.4800	+2.574%	1,933,565	+15.742%
2025-11-20	573.3500	580.4500	568.4600	572.7400	-0.183%	1,167,866	+18.721%
2025-11-19	574.6200	574.6200	567.2100	573.7900	-0.389%	1,247,990	+18.503%
2025-11-18	562.8500	578.2200	556.4600	576.0300	+1.564%	1,915,986	+18.042%
2025-11-17	575.6500	579.7900	566.5900	567.1600	-1.996%	1,624,479	+19.889%
2025-11-14	578.1850	584.3300	573.0000	578.7100	-0.245%	1,317,958	+17.496%
2025-11-13	586.1000	598.5150	578.2500	580.1300	-1.342%	2,745,429	+17.208%
2025-11-12	584.2900	591.1700	582.0000	588.0200	+0.261%	1,504,274	+15.636%
2025-11-11	575.9500	587.5900	574.8200	586.4900	+1.759%	1,377,699	+15.937%
2025-11-10	572.3700	583.6600	568.3574	576.3500	+0.688%	1,380,264	+17.977%
2025-11-07	566.8700	577.3500	563.3001	572.4100	+1.136%	2,264,009	+18.789%
2025-11-06	562.8700	570.8600	559.3450	565.9800	-0.292%	1,277,875	+20.139%
2025-11-05	560.3500	570.1600	554.2000	567.6400	+0.425%	1,682,938	+19.787%
2025-11-04	558.4100	569.3000	557.0005	565.2400	+0.064%	1,636,085	+20.296%
2025-11-03	563.6600	565.7000	554.2000	564.8800	-0.442%	1,835,007	+20.372%
2025-10-31	551.9200	569.9200	551.8700	567.3900	+2.008%	1,872,224	+19.840%
2025-10-30	551.6000	565.6300	551.6000	556.2200	-0.374%	1,315,132	+22.247%
2025-10-29	558.3100	571.5650	555.0600	558.3100	+0.122%	1,953,740	+21.789%
2025-10-28	564.1300	565.6500	555.5700	557.6300	-1.091%	992,737	+21.937%
2025-10-27	572.0900	572.6650	561.0400	563.7800	-1.523%	1,563,612	+20.607%
2025-10-24	574.1500	575.8200	569.7900	572.5000	+0.103%	1,655,698	+18.770%
2025-10-23	567.9000	578.2400	562.3795	571.9100	+0.830%	1,979,317	+18.893%
2025-10-22	555.5000	571.2900	550.8800	567.2000	+1.651%	3,461,218	+19.880%
2025-10-21	559.0750	568.3900	553.7400	557.9900	+2.602%	3,932,375	+21.859%
2025-10-20	541.0000	550.4600	540.0000	543.8400	+0.913%	1,665,210	+25.029%
2025-10-17	534.1600	540.8700	532.0000	538.9200	+0.399%	2,010,235	+26.171%
2025-10-16	544.3600	544.6000	534.1630	536.7800	+1.688%	2,115,988	+26.674%
2025-10-15	524.9100	532.4099	522.4200	527.8700	+0.388%	1,430,396	+28.812%
2025-10-14	521.7400	529.8500	519.4500	525.8300	+0.238%	1,600,989	+29.312%
2025-10-13	527.5300	530.8250	523.8900	524.5800	-0.042%	1,686,657	+29.620%
2025-10-10	534.8300	537.9300	523.6500	524.8000	-1.848%	1,415,942	+29.566%
2025-10-09	533.7400	537.5650	528.8350	534.6800	-0.282%	1,830,979	+27.171%
2025-10-08	538.1300	549.2593	535.6301	536.1900	-0.553%	2,153,227	+26.813%
2025-10-07	542.6800	549.4400	538.3400	539.1700	-0.879%	1,870,792	+26.112%
2025-10-06	540.0000	545.8600	536.4598	543.9500	+0.116%	2,560,057	+25.004%
2025-10-03	525.3600	545.4400	525.3600	543.3200	+3.497%	3,048,558	+25.149%
2025-10-02	525.7100	539.9000	523.0001	524.9600	-1.087%	3,262,000	+29.526%
2025-10-01	486.9950	534.9000	486.9400	530.7300	+9.424%	6,092,757	+28.118%
2025-09-30	464.1200	486.2500	460.0000	485.0200	+4.974%	4,363,938	+40.192%
2025-09-29	466.8400	467.3500	456.6700	462.0400	-0.474%	3,018,351	+47.165%
2025-09-26	461.0600	465.7400	460.3100	464.2400	+1.093%	1,886,379	+46.467%
2025-09-25	467.0100	468.7600	457.4050	459.2200	-1.876%	3,229,323	+48.068%
2025-09-24	467.9000	471.3300	462.9300	468.0000	-0.373%	2,409,608	+45.291%
2025-09-23	471.1200	475.5700	467.2800	469.7500	-1.103%	3,244,956	+44.749%
2025-09-22	475.4800	481.7350	470.7400	474.9900	-0.957%	2,352,303	+43.152%
2025-09-19	483.2900	487.9900	478.0201	479.5800	-0.316%	4,244,050	+41.782%
2025-09-18	477.1500	482.2550	473.0300	481.1000	+1.790%	1,576,449	+41.334%
2025-09-17	482.9600	486.5700	469.1400	472.6400	-1.685%	1,947,751	+43.864%
2025-09-16	470.2700	484.5900	470.0500	480.7400	+1.324%	1,799,910	+41.440%
2025-09-15	478.7800	482.9400	470.7400	474.4600	-1.043%	1,663,510	+43.312%
2025-09-12	488.6100	491.2600	479.4600	479.4600	-2.432%	1,543,243	+41.818%
2025-09-11	480.5750	492.0000	480.3575	491.4100	+3.120%	1,509,910	+38.369%
2025-09-10	481.1200	485.8199	475.6350	476.5400	-1.217%	1,442,740	+42.687%
2025-09-09	486.4800	489.9900	481.5200	482.4100	-1.075%	1,505,981	+40.951%
2025-09-08	487.7700	490.0650	480.9500	487.6500	-1.005%	2,223,666	+39.436%
2025-09-05	490.0000	502.0000	489.1200	492.6000	+0.635%	1,442,586	+38.035%
2025-09-04	482.0800	490.2600	471.6100	489.4900	+1.020%	1,404,250	+38.912%
2025-09-03	487.0300	489.5400	481.5300	484.5500	-0.611%	1,219,059	+40.328%
2025-09-02	489.3100	492.7000	479.0300	487.5300	-1.053%	1,303,859	+39.470%
2025-08-29	489.9400	494.2800	485.9200	492.7200	+0.608%	1,228,199	+38.001%
2025-08-28	487.6500	491.1400	483.3900	489.7400	+0.332%	1,407,703	+38.841%
2025-08-27	486.6300	490.9800	482.9800	488.1200	-0.074%	1,294,965	+39.302%
2025-08-26	490.0900	491.5200	486.7300	488.4800	-0.463%	1,341,639	+39.199%
2025-08-25	499.2500	499.5800	489.1800	490.7500	-1.848%	1,044,386	+38.555%
2025-08-22	487.5300	502.3900	486.8850	499.9900	+3.355%	1,778,473	+35.995%
2025-08-21	492.4400	494.7800	482.8100	483.7600	-2.233%	1,360,656	+40.557%
2025-08-20	498.7700	500.3700	492.7550	494.8100	-0.698%	2,351,548	+37.418%
2025-08-19	490.9200	500.9300	489.8900	498.2900	+2.205%	2,578,596	+36.459%
2025-08-18	490.1300	493.2400	487.1400	487.5400	-0.301%	2,211,081	+39.468%
2025-08-15	486.7300	491.5450	486.0000	489.0100	+0.818%	2,462,473	+39.048%
2025-08-14	480.7400	485.9000	479.2400	485.0400	+0.052%	1,955,358	+40.186%
2025-08-13	480.4400	486.9800	478.7150	484.7900	+1.546%	2,054,842	+40.259%
2025-08-12	460.9100	478.1900	460.9100	477.4100	+3.248%	2,104,911	+42.427%
2025-08-11	461.7900	467.6950	459.3300	462.3900	+0.362%	1,706,673	+47.053%
2025-08-08	453.4900	461.7200	451.4350	460.7200	+1.315%	1,689,920	+47.586%
2025-08-07	454.8600	457.0900	451.1700	454.7400	+1.292%	1,490,175	+49.527%
2025-08-06	465.2300	466.5000	446.2800	448.9400	-3.748%	2,539,468	+51.459%
2025-08-05	466.9800	469.8700	464.8400	466.4200	-0.032%	1,992,305	+45.783%
2025-08-04	460.1000	467.7650	456.5400	466.5700	+0.762%	2,092,864	+45.736%
2025-08-01	461.0300	464.1000	451.4500	463.0400	-0.992%	2,756,984	+46.847%
2025-07-31	470.7800	483.8700	466.7400	467.6800	-2.011%	3,414,156	+45.390%
2025-07-30	483.9800	484.8800	473.6500	477.2800	-1.012%	2,583,457	+42.466%
2025-07-29	482.2400	488.5200	480.4101	482.1600	-0.577%	3,164,173	+41.024%
2025-07-28	475.4400	487.1100	474.8700	484.9600	+1.388%	3,412,308	+40.210%
2025-07-25	479.9800	483.6000	474.4050	478.3200	+0.693%	4,205,560	+42.156%
2025-07-24	466.6700	484.6000	465.0350	475.0300	+1.783%	6,234,071	+43.140%
2025-07-23	473.2550	487.9300	465.5501	466.7100	+9.141%	8,928,524	+45.692%
2025-07-22	406.3100	428.9900	405.1500	427.6200	+5.601%	3,674,199	+59.010%
2025-07-21	414.9400	414.9950	403.3600	404.9400	-2.365%	2,733,766	+67.916%
2025-07-18	425.9200	427.9100	411.4100	414.7500	-2.407%	2,652,572	+63.945%
2025-07-17	415.0000	427.0000	413.2900	424.9800	+2.083%	2,494,694	+59.998%
2025-07-16	418.3100	420.5500	413.7800	416.3100	-0.402%	2,762,321	+63.330%
2025-07-15	428.4400	429.0000	417.2000	417.9900	-1.728%	2,090,769	+62.674%
2025-07-14	429.0000	430.5000	422.0400	425.3400	-2.189%	2,819,599	+59.863%
2025-07-11	430.2450	436.3200	425.6501	434.8600	+0.959%	2,511,411	+56.363%
2025-07-10	420.8300	438.4921	418.3200	430.7300	+2.584%	2,932,871	+57.862%
2025-07-09	422.2000	429.3900	411.8800	419.8800	-1.476%	2,735,405	+61.942%
2025-07-08	418.5800	433.1350	418.5800	426.1700	+1.784%	2,620,855	+59.551%
2025-07-07	426.5600	429.3200	415.4200	418.7000	-2.476%	2,497,271	+62.398%
2025-07-03	428.6200	432.9000	426.0800	429.3300	+0.367%	1,359,314	+58.377%
2025-07-02	425.0000	430.4600	421.7500	427.7600	+1.492%	2,669,388	+58.958%
2025-07-01	406.2900	429.1000	404.8500	421.4700	+3.949%	2,603,094	+61.331%
2025-06-30	407.8400	413.2800	401.4500	405.4600	-0.691%	3,919,176	+67.701%
2025-06-27	412.3950	414.4000	406.9500	408.2800	-0.932%	3,923,072	+66.543%
2025-06-26	409.5400	415.3100	409.2750	412.1200	+0.358%	2,927,706	+64.991%
2025-06-25	402.2200	415.0000	398.0800	410.6500	+1.553%	3,100,914	+65.581%
2025-06-24	401.8000	406.1600	399.1800	404.3700	+1.039%	2,082,991	+68.153%
2025-06-23	395.1300	400.6000	393.0000	400.2100	+0.586%	2,486,234	+69.901%
2025-06-20	392.8900	397.9000	390.5000	397.8800	+1.355%	3,812,644	+70.896%
2025-06-18	390.2600	395.7800	385.4600	392.5600	+0.589%	2,884,259	+73.212%
2025-06-17	400.0000	403.5600	389.8600	390.2600	-3.659%	3,040,408	+74.233%
2025-06-16	406.8800	406.8800	397.2000	405.0800	+0.576%	1,973,187	+67.858%
2025-06-13	410.3700	413.3300	401.5650	402.7600	-3.027%	2,385,761	+68.825%
2025-06-12	413.9750	416.8050	409.9050	415.3300	+0.043%	2,067,587	+63.716%
2025-06-11	415.8400	424.5100	413.2750	415.1500	+0.147%	3,062,717	+63.787%
2025-06-10	411.4100	419.9700	406.7300	414.5400	+1.471%	2,573,901	+64.028%
2025-06-09	405.1800	412.6100	401.5196	408.5300	+1.650%	2,164,050	+66.441%
2025-06-06	400.5600	406.6000	400.5600	401.9000	+0.889%	2,630,036	+69.186%
2025-06-05	404.7300	405.2350	396.7500	398.3600	-1.313%	2,504,064	+70.690%
2025-06-04	402.5200	408.4800	402.1900	403.6600	+0.933%	2,280,815	+68.449%
2025-06-03	395.0700	402.4000	391.2800	399.9300	+0.873%	3,204,166	+70.020%
2025-06-02	400.1400	400.5050	392.6900	396.4700	-1.576%	2,584,437	+71.504%
2025-05-30	401.7100	405.4400	397.3150	402.8200	-0.230%	2,521,500	+68.800%
2025-05-29	403.0500	407.3700	401.4200	403.7500	+0.403%	2,499,351	+68.411%
2025-05-28	403.8400	406.1600	400.3900	402.1300	-0.352%	1,931,377	+69.090%
2025-05-27	401.9400	407.7500	400.5000	403.5500	+2.512%	2,705,733	+68.495%
2025-05-23	393.7800	396.3400	390.6600	393.6600	-1.703%	2,318,259	+72.728%
2025-05-22	394.6500	401.7400	393.8100	400.4800	+0.552%	2,891,367	+69.786%
2025-05-21	409.3200	412.6600	397.3600	398.2800	-3.739%	2,966,242	+70.724%
2025-05-20	412.6500	415.4000	409.8900	413.7500	-0.041%	2,142,051	+64.341%
2025-05-19	408.2300	414.0700	407.2600	413.9200	+0.451%	1,665,414	+64.273%
2025-05-16	405.0000	412.6300	401.6700	412.0600	+1.761%	2,498,585	+65.015%
2025-05-15	403.4300	407.0371	390.4950	404.9300	-0.276%	4,129,757	+67.920%
2025-05-14	429.9600	430.5500	405.7800	406.0500	-5.339%	3,201,135	+67.457%
2025-05-13	431.1800	434.9800	427.3000	428.9500	-0.841%	2,727,182	+58.517%
2025-05-12	411.1350	432.7300	409.7000	432.5900	+7.308%	3,716,384	+57.183%
2025-05-09	410.6000	412.4900	401.7500	403.1300	-1.862%	2,318,871	+68.670%
2025-05-08	407.0700	415.7500	402.8100	410.7800	+0.718%	3,013,609	+65.529%
2025-05-07	409.3900	413.3500	404.5700	407.8500	+0.204%	2,959,704	+66.718%
2025-05-06	419.4500	423.5600	406.5000	407.0200	-3.611%	4,070,167	+67.058%
2025-05-05	422.4000	424.9818	417.8600	422.2700	-0.302%	2,637,328	+61.025%
2025-05-02	428.4700	431.4400	422.4200	423.5500	+0.872%	2,492,475	+60.538%
2025-05-01	425.8600	428.8700	415.3800	419.8900	-2.124%	2,771,921	+61.938%
2025-04-30	427.6500	429.3100	422.9900	429.0000	+0.344%	2,944,672	+58.499%
2025-04-29	421.8150	430.3400	418.8100	427.5300	+1.469%	2,437,378	+59.044%
2025-04-28	429.9300	432.8500	416.8400	421.3400	-0.684%	2,531,550	+61.380%
2025-04-25	426.1200	426.7199	416.8200	424.2400	-0.567%	2,698,321	+60.277%
2025-04-24	430.0000	432.4600	417.7900	426.6600	-1.154%	3,662,437	+59.368%
2025-04-23	456.5500	461.6100	429.4200	431.6400	-0.711%	3,492,288	+57.529%
2025-04-22	429.8000	437.0100	426.5100	434.7300	+3.053%	3,677,844	+56.410%
2025-04-21	425.5000	426.5000	416.6200	421.8500	-1.322%	2,314,807	+61.185%
2025-04-17	434.5400	436.0200	425.0500	427.5000	-2.127%	3,038,277	+59.055%
2025-04-16	441.3300	445.9350	435.3600	436.7900	-0.955%	1,823,476	+55.672%
2025-04-15	447.5900	450.2700	438.4115	441.0000	-1.854%	2,546,011	+54.186%
2025-04-14	448.0000	450.8400	442.0000	449.3300	+2.552%	2,370,518	+51.328%
2025-04-11	429.9900	440.7300	420.0000	438.1500	+2.506%	2,657,426	+55.189%
2025-04-10	446.4000	448.6000	415.3100	427.4400	-5.757%	3,902,369	+59.077%
2025-04-09	414.6300	455.0250	409.8510	453.5500	+8.166%	4,597,679	+49.920%