NYSE - Delayed Quote
USD
Keysight Technologies, Inc. (KEYS)
327.21
+4.59
(+1.42%)
At close: September 4 at 4:00:03 PM EDT
323.31
-3.90
(-1.19%)
After hours: September 4 at 7:45:08 PM EDT
Trade KEYS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
326.10 | 329.80 | 324.20 | 327.21 | 327.21 | 605,800 |
|
Sep 3, 2026
|
319.09 | 324.13 | 312.00 | 322.62 | 322.62 | 759,700 |
|
Sep 2, 2026
|
318.04 | 321.96 | 313.96 | 321.58 | 321.58 | 685,700 |
|
Sep 1, 2026
|
321.47 | 322.00 | 316.20 | 319.27 | 319.27 | 831,800 |
|
Aug 31, 2026
|
322.49 | 325.00 | 319.17 | 322.70 | 322.70 | 1,493,600 |
|
Aug 28, 2026
|
324.41 | 325.86 | 318.05 | 319.97 | 319.97 | 2,195,500 |
|
Aug 27, 2026
|
323.82 | 327.49 | 319.41 | 325.82 | 325.82 | 1,326,200 |
|
Aug 26, 2026
|
323.13 | 327.07 | 321.03 | 321.87 | 321.87 | 1,137,800 |
|
Aug 25, 2026
|
318.22 | 320.73 | 313.86 | 320.12 | 320.12 | 1,606,800 |
|
Aug 24, 2026
|
311.09 | 313.82 | 306.85 | 310.66 | 310.66 | 1,038,000 |
|
Aug 21, 2026
|
319.22 | 322.73 | 310.27 | 316.13 | 316.13 | 1,200,800 |
|
Aug 20, 2026
|
314.66 | 322.69 | 313.20 | 316.51 | 316.51 | 1,911,700 |
|
Aug 19, 2026
|
349.00 | 352.00 | 314.52 | 319.45 | 319.45 | 3,875,300 |
|
Aug 18, 2026
|
350.00 | 350.89 | 332.64 | 341.00 | 341.00 | 3,525,600 |
|
Aug 17, 2026
|
360.00 | 366.41 | 358.01 | 361.15 | 361.15 | 1,817,100 |
|
Aug 14, 2026
|
354.06 | 361.09 | 350.10 | 357.82 | 357.82 | 926,800 |
|
Aug 13, 2026
|
352.50 | 357.68 | 351.02 | 353.85 | 353.85 | 844,900 |
|
Aug 12, 2026
|
352.00 | 357.34 | 351.14 | 354.50 | 354.50 | 896,500 |
|
Aug 11, 2026
|
339.20 | 345.43 | 336.74 | 343.70 | 343.70 | 796,900 |
|
Aug 10, 2026
|
344.77 | 344.98 | 335.40 | 335.41 | 335.41 | 848,500 |
|
Aug 7, 2026
|
339.50 | 344.92 | 335.48 | 340.97 | 340.97 | 852,100 |
|
Aug 6, 2026
|
333.10 | 344.52 | 330.11 | 336.96 | 336.96 | 918,500 |
|
Aug 5, 2026
|
338.40 | 343.20 | 335.67 | 336.02 | 336.02 | 932,800 |
|
Aug 4, 2026
|
335.00 | 343.87 | 331.76 | 341.24 | 341.24 | 1,525,900 |
|
Aug 3, 2026
|
317.13 | 324.32 | 311.80 | 321.89 | 321.89 | 831,300 |
|
Jul 31, 2026
|
322.40 | 329.99 | 317.27 | 319.08 | 319.08 | 1,147,400 |
|
Jul 30, 2026
|
306.50 | 314.42 | 305.50 | 312.69 | 312.69 | 1,280,200 |
|
Jul 29, 2026
|
303.41 | 307.81 | 293.55 | 296.72 | 296.72 | 1,209,300 |
|
Jul 28, 2026
|
309.07 | 309.99 | 295.60 | 305.17 | 305.17 | 1,509,200 |
|
Jul 27, 2026
|
321.25 | 321.81 | 305.77 | 313.68 | 313.68 | 1,129,400 |
|
Jul 24, 2026
|
323.63 | 324.70 | 315.32 | 318.67 | 318.67 | 1,183,000 |
|
Jul 23, 2026
|
325.09 | 332.78 | 324.62 | 325.13 | 325.13 | 1,115,400 |
|
Jul 22, 2026
|
323.11 | 331.61 | 323.11 | 327.53 | 327.53 | 854,800 |
|
Jul 21, 2026
|
325.80 | 329.53 | 319.09 | 328.11 | 328.11 | 1,305,100 |
|
Jul 20, 2026
|
318.43 | 322.42 | 313.20 | 314.13 | 314.13 | 1,018,900 |
|
Jul 17, 2026
|
307.23 | 318.43 | 300.87 | 315.90 | 315.90 | 1,743,900 |
|
Jul 16, 2026
|
316.30 | 320.38 | 310.30 | 312.76 | 312.76 | 1,486,900 |
|
Jul 15, 2026
|
330.65 | 331.99 | 316.11 | 322.71 | 322.71 | 1,421,300 |
|
Jul 14, 2026
|
328.19 | 330.43 | 322.57 | 325.73 | 325.73 | 1,238,000 |
|
Jul 13, 2026
|
325.76 | 332.35 | 318.52 | 320.83 | 320.83 | 1,398,900 |
|
Jul 10, 2026
|
320.42 | 324.05 | 318.10 | 322.05 | 322.05 | 937,100 |
|
Jul 9, 2026
|
326.02 | 329.73 | 321.30 | 322.17 | 322.17 | 1,518,000 |
|
Jul 8, 2026
|
307.96 | 317.56 | 305.42 | 317.24 | 317.24 | 1,137,500 |
|
Jul 7, 2026
|
313.68 | 313.86 | 306.01 | 309.12 | 309.12 | 1,607,200 |
|
Jul 6, 2026
|
317.23 | 328.58 | 316.57 | 319.73 | 319.73 | 1,152,200 |
|
Jul 2, 2026
|
331.59 | 333.35 | 311.32 | 313.86 | 313.86 | 1,994,700 |
|
Jul 1, 2026
|
342.14 | 345.20 | 334.11 | 335.60 | 335.60 | 1,318,200 |
|
Jun 30, 2026
|
340.87 | 354.99 | 340.28 | 350.07 | 350.07 | 1,588,200 |
|
Jun 29, 2026
|
330.05 | 342.76 | 327.04 | 340.13 | 340.13 | 2,145,500 |
|
Jun 26, 2026
|
354.44 | 354.44 | 328.66 | 328.66 | 328.66 | 5,526,600 |
|
Jun 25, 2026
|
362.67 | 368.99 | 355.34 | 360.06 | 360.06 | 1,143,100 |
|
Jun 24, 2026
|
350.00 | 359.08 | 348.00 | 351.30 | 351.30 | 1,224,400 |
|
Jun 23, 2026
|
359.07 | 359.66 | 351.80 | 352.58 | 352.58 | 1,212,100 |
|
Jun 22, 2026
|
370.94 | 374.96 | 367.57 | 373.34 | 373.34 | 1,494,000 |
|
Jun 18, 2026
|
359.45 | 367.17 | 357.71 | 363.67 | 363.67 | 2,727,300 |
|
Jun 17, 2026
|
354.43 | 357.61 | 347.28 | 350.70 | 350.70 | 843,500 |
|
Jun 16, 2026
|
359.03 | 364.00 | 350.11 | 350.29 | 350.29 | 1,312,700 |
|
Jun 15, 2026
|
359.55 | 360.94 | 351.82 | 356.94 | 356.94 | 946,200 |
|
Jun 12, 2026
|
343.09 | 352.20 | 339.40 | 350.67 | 350.67 | 1,307,100 |
|
Jun 11, 2026
|
330.97 | 340.13 | 328.72 | 340.03 | 340.03 | 1,360,500 |
|
Jun 10, 2026
|
330.60 | 336.87 | 323.19 | 324.00 | 324.00 | 1,186,800 |
|
Jun 9, 2026
|
337.96 | 341.00 | 315.01 | 331.43 | 331.43 | 1,456,500 |
|
Jun 8, 2026
|
336.41 | 336.41 | 327.08 | 331.60 | 331.60 | 1,755,600 |
|
Jun 5, 2026
|
335.52 | 338.89 | 327.98 | 329.83 | 329.83 | 1,251,600 |
|
Jun 4, 2026
|
344.23 | 345.45 | 336.08 | 343.11 | 343.11 | 1,085,400 |
|
Jun 3, 2026
|
347.97 | 355.49 | 344.98 | 350.48 | 350.48 | 1,470,500 |
|
Jun 2, 2026
|
334.84 | 349.00 | 333.48 | 346.57 | 346.57 | 1,933,400 |
|
Jun 1, 2026
|
332.73 | 335.00 | 326.11 | 330.00 | 330.00 | 2,396,900 |
|
May 29, 2026
|
339.26 | 341.00 | 329.18 | 338.33 | 338.33 | 3,022,000 |
|
May 28, 2026
|
348.94 | 348.94 | 336.00 | 339.13 | 339.13 | 1,778,800 |
|
May 27, 2026
|
357.92 | 359.05 | 342.84 | 347.65 | 347.65 | 1,282,700 |
|
May 26, 2026
|
350.20 | 355.74 | 344.82 | 355.74 | 355.74 | 2,215,100 |
|
May 22, 2026
|
342.87 | 346.85 | 334.50 | 346.56 | 346.56 | 1,626,800 |
|
May 21, 2026
|
344.44 | 344.92 | 331.75 | 337.55 | 337.55 | 2,226,400 |
|
May 20, 2026
|
330.00 | 349.96 | 326.80 | 342.08 | 342.08 | 3,205,500 |
|
May 19, 2026
|
339.60 | 345.44 | 326.48 | 344.11 | 344.11 | 4,196,600 |
|
May 18, 2026
|
353.50 | 354.99 | 336.76 | 340.48 | 340.48 | 2,321,300 |
|
May 15, 2026
|
357.37 | 357.37 | 347.75 | 349.01 | 349.01 | 1,791,500 |
|
May 14, 2026
|
363.14 | 365.14 | 358.00 | 361.55 | 361.55 | 1,067,300 |
|
May 13, 2026
|
368.03 | 370.00 | 359.38 | 361.19 | 361.19 | 1,482,100 |
|
May 12, 2026
|
363.93 | 365.00 | 352.08 | 361.65 | 361.65 | 1,514,700 |
|
May 11, 2026
|
363.07 | 370.17 | 360.80 | 366.36 | 366.36 | 1,489,400 |
|
May 8, 2026
|
362.79 | 364.30 | 358.12 | 360.30 | 360.30 | 1,113,000 |
|
May 7, 2026
|
366.62 | 367.12 | 352.43 | 355.06 | 355.06 | 1,190,300 |
|
May 6, 2026
|
360.00 | 366.77 | 357.99 | 366.68 | 366.68 | 945,500 |
|
May 5, 2026
|
352.00 | 358.51 | 352.00 | 355.93 | 355.93 | 782,800 |
|
May 4, 2026
|
351.74 | 354.23 | 348.14 | 351.35 | 351.35 | 877,200 |
|
May 1, 2026
|
353.52 | 353.52 | 343.34 | 352.41 | 352.41 | 947,000 |
|
Apr 30, 2026
|
344.91 | 351.50 | 338.08 | 349.91 | 349.91 | 1,646,900 |
|
Apr 29, 2026
|
333.98 | 337.19 | 330.70 | 335.46 | 335.46 | 1,011,200 |
|
Apr 28, 2026
|
333.12 | 335.50 | 324.27 | 332.30 | 332.30 | 1,546,800 |
|
Apr 27, 2026
|
346.40 | 346.90 | 332.42 | 340.64 | 340.64 | 1,776,300 |
|
Apr 24, 2026
|
350.00 | 352.78 | 345.36 | 346.96 | 346.96 | 967,800 |
|
Apr 23, 2026
|
340.77 | 348.43 | 338.91 | 346.53 | 346.53 | 989,000 |
|
Apr 22, 2026
|
342.71 | 344.68 | 338.44 | 338.97 | 338.97 | 1,087,900 |
|
Apr 21, 2026
|
335.09 | 342.42 | 334.30 | 339.30 | 339.30 | 682,000 |
|
Apr 20, 2026
|
334.34 | 337.01 | 332.00 | 335.14 | 335.14 | 915,200 |
|
Apr 17, 2026
|
331.03 | 338.00 | 331.03 | 334.34 | 334.34 | 1,354,400 |
|
Apr 16, 2026
|
326.24 | 330.38 | 321.20 | 329.96 | 329.96 | 1,158,600 |
|
Apr 15, 2026
|
327.16 | 328.43 | 320.04 | 325.25 | 325.25 | 788,000 |
|
Apr 14, 2026
|
333.63 | 334.99 | 327.37 | 330.46 | 330.46 | 854,500 |
|
Apr 13, 2026
|
322.56 | 331.29 | 320.73 | 331.11 | 331.11 | 993,700 |
|
Apr 10, 2026
|
323.91 | 325.55 | 320.00 | 324.18 | 324.18 | 1,178,400 |
|
Apr 9, 2026
|
318.00 | 323.87 | 317.00 | 322.94 | 322.94 | 1,033,900 |
|
Apr 8, 2026
|
312.75 | 321.51 | 311.69 | 318.33 | 318.33 | 1,478,300 |
|
Apr 7, 2026
|
290.64 | 300.68 | 289.17 | 300.61 | 300.61 | 952,000 |
|
Apr 6, 2026
|
294.62 | 296.00 | 288.62 | 292.92 | 292.92 | 498,400 |
|
Apr 2, 2026
|
281.98 | 296.37 | 280.60 | 291.24 | 291.24 | 888,600 |
|
Apr 1, 2026
|
286.75 | 294.37 | 285.29 | 289.84 | 289.84 | 1,236,700 |
|
Mar 31, 2026
|
275.00 | 283.95 | 272.79 | 282.37 | 282.37 | 1,076,000 |
|
Mar 30, 2026
|
284.62 | 284.62 | 266.47 | 269.41 | 269.41 | 1,347,000 |
|
Mar 27, 2026
|
277.82 | 283.30 | 275.95 | 279.06 | 279.06 | 1,036,600 |
|
Mar 26, 2026
|
288.94 | 290.02 | 280.33 | 281.07 | 281.07 | 1,024,500 |
|
Mar 25, 2026
|
300.00 | 301.74 | 290.28 | 293.12 | 293.12 | 1,838,300 |
|
Mar 24, 2026
|
286.55 | 301.99 | 286.55 | 298.58 | 298.58 | 1,339,500 |
|
Mar 23, 2026
|
286.74 | 294.41 | 286.23 | 288.96 | 288.96 | 1,456,900 |
|
Mar 20, 2026
|
288.04 | 290.74 | 275.27 | 277.53 | 277.53 | 3,873,100 |
|
Mar 19, 2026
|
280.10 | 293.13 | 276.08 | 290.21 | 290.21 | 1,544,300 |
|
Mar 18, 2026
|
287.07 | 289.85 | 283.02 | 284.12 | 284.12 | 792,900 |
|
Mar 17, 2026
|
286.71 | 288.85 | 283.69 | 287.38 | 287.38 | 1,149,700 |
|
Mar 16, 2026
|
287.50 | 289.96 | 285.00 | 285.94 | 285.94 | 1,275,300 |
|
Mar 13, 2026
|
284.30 | 290.22 | 277.92 | 279.78 | 279.78 | 1,645,700 |
|
Mar 12, 2026
|
279.38 | 288.46 | 277.08 | 282.78 | 282.78 | 1,629,100 |
|
Mar 11, 2026
|
284.20 | 286.60 | 280.55 | 284.26 | 284.26 | 1,451,800 |
|
Mar 10, 2026
|
285.95 | 293.30 | 283.32 | 285.54 | 285.54 | 1,463,100 |
|
Mar 9, 2026
|
267.93 | 282.74 | 264.70 | 282.02 | 282.02 | 1,785,400 |
|
Mar 6, 2026
|
280.60 | 282.55 | 270.61 | 272.43 | 272.43 | 1,695,700 |
|
Mar 5, 2026
|
296.77 | 301.59 | 281.77 | 284.51 | 284.51 | 2,155,400 |
|
Mar 4, 2026
|
307.05 | 308.00 | 297.70 | 300.92 | 300.92 | 1,835,000 |
|
Mar 3, 2026
|
304.30 | 305.32 | 295.98 | 302.54 | 302.54 | 1,613,500 |
|
Mar 2, 2026
|
302.84 | 317.00 | 302.84 | 313.27 | 313.27 | 1,872,800 |
|
Feb 27, 2026
|
304.27 | 308.86 | 298.35 | 307.33 | 307.33 | 2,998,000 |
|
Feb 26, 2026
|
303.99 | 311.81 | 292.55 | 306.03 | 306.03 | 2,713,600 |
|
Feb 25, 2026
|
301.48 | 309.00 | 294.01 | 302.18 | 302.18 | 3,670,900 |
|
Feb 24, 2026
|
277.72 | 305.37 | 277.72 | 301.48 | 301.48 | 6,148,100 |
|
Feb 23, 2026
|
242.50 | 245.95 | 239.84 | 245.00 | 245.00 | 2,817,900 |
|
Feb 20, 2026
|
237.68 | 248.00 | 237.68 | 243.54 | 243.54 | 1,654,700 |
|
Feb 19, 2026
|
237.29 | 241.31 | 235.99 | 239.54 | 239.54 | 1,124,200 |
|
Feb 18, 2026
|
237.45 | 243.00 | 236.53 | 239.83 | 239.83 | 1,033,900 |
|
Feb 17, 2026
|
233.08 | 236.38 | 229.72 | 234.39 | 234.39 | 1,121,200 |
|
Feb 13, 2026
|
229.98 | 235.80 | 228.35 | 233.51 | 233.51 | 825,800 |
|
Feb 12, 2026
|
239.13 | 242.62 | 228.70 | 229.48 | 229.48 | 1,429,600 |
|
Feb 11, 2026
|
236.00 | 239.16 | 234.41 | 238.02 | 238.02 | 969,000 |
|
Feb 10, 2026
|
235.57 | 237.97 | 233.71 | 235.00 | 235.00 | 975,200 |
|
Feb 9, 2026
|
229.65 | 237.01 | 229.54 | 235.93 | 235.93 | 1,371,900 |
|
Feb 6, 2026
|
225.65 | 231.09 | 224.60 | 230.95 | 230.95 | 965,200 |
|
Feb 5, 2026
|
218.94 | 223.21 | 214.49 | 221.52 | 221.52 | 784,600 |
|
Feb 4, 2026
|
227.31 | 232.92 | 217.62 | 221.60 | 221.60 | 1,833,300 |
|
Feb 3, 2026
|
225.00 | 228.00 | 222.42 | 227.16 | 227.16 | 1,308,500 |
|
Feb 2, 2026
|
215.92 | 224.70 | 215.92 | 223.26 | 223.26 | 1,030,500 |
|
Jan 30, 2026
|
219.00 | 221.68 | 214.90 | 216.33 | 216.33 | 1,157,900 |
|
Jan 29, 2026
|
223.67 | 225.00 | 217.85 | 221.17 | 221.17 | 1,195,800 |
|
Jan 28, 2026
|
218.13 | 221.59 | 216.97 | 221.50 | 221.50 | 1,458,200 |
|
Jan 27, 2026
|
215.75 | 218.27 | 213.18 | 217.82 | 217.82 | 1,001,500 |
|
Jan 26, 2026
|
213.32 | 215.99 | 212.43 | 214.36 | 214.36 | 795,300 |
|
Jan 23, 2026
|
214.32 | 216.98 | 211.97 | 212.94 | 212.94 | 796,900 |
|
Jan 22, 2026
|
218.80 | 220.12 | 214.46 | 215.72 | 215.72 | 832,300 |
|
Jan 21, 2026
|
212.81 | 216.75 | 211.53 | 216.69 | 216.69 | 987,500 |
|
Jan 20, 2026
|
209.95 | 215.41 | 206.49 | 211.96 | 211.96 | 1,005,000 |
|
Jan 16, 2026
|
214.69 | 216.51 | 212.20 | 214.20 | 214.20 | 1,109,600 |
|
Jan 15, 2026
|
214.27 | 218.15 | 211.82 | 214.50 | 214.50 | 1,462,400 |
|
Jan 14, 2026
|
209.10 | 212.15 | 208.47 | 209.40 | 209.40 | 1,005,200 |
|
Jan 13, 2026
|
209.00 | 211.00 | 208.01 | 209.30 | 209.30 | 1,156,400 |
|
Jan 12, 2026
|
205.96 | 209.33 | 205.00 | 208.73 | 208.73 | 884,200 |
|
Jan 9, 2026
|
207.31 | 210.58 | 206.20 | 207.30 | 207.30 | 718,300 |
|
Jan 8, 2026
|
211.07 | 213.14 | 205.19 | 206.67 | 206.67 | 1,386,900 |
|
Jan 7, 2026
|
213.00 | 213.81 | 211.06 | 212.32 | 212.32 | 1,136,400 |
|
Jan 6, 2026
|
207.78 | 214.40 | 206.83 | 213.64 | 213.64 | 1,003,500 |
|
Jan 5, 2026
|
207.57 | 211.50 | 207.57 | 208.82 | 208.82 | 847,000 |
|
Jan 2, 2026
|
205.31 | 207.05 | 203.72 | 206.59 | 206.59 | 632,700 |
|
Dec 31, 2025
|
206.20 | 206.71 | 203.08 | 203.19 | 203.19 | 599,900 |
|
Dec 30, 2025
|
206.53 | 207.82 | 205.64 | 206.01 | 206.01 | 592,100 |
|
Dec 29, 2025
|
204.75 | 207.59 | 204.75 | 206.85 | 206.85 | 653,700 |
|
Dec 26, 2025
|
205.80 | 206.50 | 204.86 | 206.04 | 206.04 | 462,900 |
|
Dec 24, 2025
|
205.50 | 207.58 | 205.09 | 205.33 | 205.33 | 434,800 |
|
Dec 23, 2025
|
202.19 | 205.76 | 202.00 | 205.25 | 205.25 | 752,600 |
|
Dec 22, 2025
|
204.35 | 205.50 | 203.44 | 203.71 | 203.71 | 782,100 |
|
Dec 19, 2025
|
200.28 | 203.99 | 199.74 | 202.47 | 202.47 | 2,985,200 |
|
Dec 18, 2025
|
202.26 | 203.86 | 197.92 | 199.53 | 199.53 | 1,461,700 |
|
Dec 17, 2025
|
205.97 | 207.20 | 196.39 | 198.53 | 198.53 | 1,798,300 |
|
Dec 16, 2025
|
207.33 | 208.02 | 203.74 | 204.87 | 204.87 | 1,274,700 |
|
Dec 15, 2025
|
210.52 | 210.52 | 206.48 | 207.48 | 207.48 | 909,500 |
|
Dec 12, 2025
|
213.22 | 214.06 | 208.07 | 208.81 | 208.81 | 1,151,400 |
|
Dec 11, 2025
|
212.78 | 214.58 | 210.50 | 214.14 | 214.14 | 756,300 |
|
Dec 10, 2025
|
210.24 | 214.43 | 209.73 | 212.78 | 212.78 | 1,198,900 |
|
Dec 9, 2025
|
208.96 | 212.36 | 208.93 | 210.46 | 210.46 | 1,012,600 |
|
Dec 8, 2025
|
211.90 | 212.93 | 208.37 | 209.62 | 209.62 | 1,001,500 |
|
Dec 5, 2025
|
209.22 | 211.57 | 208.80 | 210.49 | 210.49 | 1,159,900 |
|
Dec 4, 2025
|
206.32 | 209.87 | 205.85 | 209.07 | 209.07 | 1,103,000 |
|
Dec 3, 2025
|
200.84 | 206.85 | 199.43 | 206.61 | 206.61 | 1,157,100 |
|
Dec 2, 2025
|
198.40 | 202.17 | 197.66 | 201.40 | 201.40 | 1,357,100 |
|
Dec 1, 2025
|
196.42 | 198.98 | 196.40 | 197.54 | 197.54 | 979,700 |
|
Nov 28, 2025
|
196.46 | 199.50 | 195.99 | 197.95 | 197.95 | 829,700 |
|
Nov 26, 2025
|
195.00 | 196.94 | 193.01 | 196.19 | 196.19 | 1,641,200 |
|
Nov 25, 2025
|
200.50 | 201.50 | 188.56 | 195.46 | 195.46 | 3,898,500 |
|
Nov 24, 2025
|
173.99 | 180.04 | 173.36 | 177.67 | 177.67 | 2,828,000 |
|
Nov 21, 2025
|
170.05 | 173.53 | 167.23 | 172.71 | 172.71 | 2,183,900 |
|
Nov 20, 2025
|
178.21 | 179.57 | 168.97 | 169.67 | 169.67 | 1,199,600 |
|
Nov 19, 2025
|
174.79 | 176.89 | 172.00 | 174.61 | 174.61 | 822,000 |
|
Nov 18, 2025
|
174.26 | 177.11 | 172.38 | 174.73 | 174.73 | 812,700 |
|
Nov 17, 2025
|
178.00 | 178.38 | 173.39 | 175.51 | 175.51 | 987,900 |
|
Nov 14, 2025
|
175.51 | 180.76 | 175.37 | 179.06 | 179.06 | 1,191,900 |
|
Nov 13, 2025
|
182.61 | 184.11 | 177.27 | 178.37 | 178.37 | 1,007,100 |
|
Nov 12, 2025
|
184.49 | 185.90 | 183.51 | 184.05 | 184.05 | 999,200 |
|
Nov 11, 2025
|
183.71 | 184.41 | 181.36 | 182.46 | 182.46 | 1,186,100 |
|
Nov 10, 2025
|
183.11 | 185.00 | 182.00 | 183.51 | 183.51 | 1,031,100 |
|
Nov 7, 2025
|
183.12 | 184.08 | 177.21 | 180.87 | 180.87 | 1,297,400 |
|
Nov 6, 2025
|
186.47 | 187.67 | 182.43 | 185.05 | 185.05 | 1,030,000 |
|
Nov 5, 2025
|
179.68 | 187.12 | 178.63 | 185.85 | 185.85 | 1,629,200 |
|
Nov 4, 2025
|
183.34 | 183.34 | 178.52 | 179.10 | 179.10 | 1,327,200 |
|
Nov 3, 2025
|
182.16 | 187.11 | 181.49 | 186.18 | 186.18 | 2,182,400 |
|
Oct 31, 2025
|
176.84 | 184.46 | 176.21 | 182.96 | 182.96 | 2,409,500 |
|
Oct 30, 2025
|
170.46 | 176.83 | 169.68 | 175.37 | 175.37 | 1,684,900 |
|
Oct 29, 2025
|
171.71 | 173.07 | 169.40 | 170.47 | 170.47 | 1,335,400 |
|
Oct 28, 2025
|
166.94 | 170.50 | 165.06 | 170.04 | 170.04 | 1,280,200 |
|
Oct 27, 2025
|
169.19 | 169.19 | 165.82 | 167.77 | 167.77 | 1,769,000 |
|
Oct 24, 2025
|
170.67 | 171.13 | 169.38 | 169.47 | 169.47 | 666,500 |
|
Oct 23, 2025
|
164.53 | 168.79 | 164.53 | 168.38 | 168.38 | 990,900 |
|
Oct 22, 2025
|
166.43 | 168.20 | 163.32 | 164.69 | 164.69 | 998,200 |
|
Oct 21, 2025
|
164.40 | 168.60 | 164.40 | 167.34 | 167.34 | 732,500 |
|
Oct 20, 2025
|
163.78 | 165.68 | 163.28 | 164.75 | 164.75 | 864,400 |
|
Oct 17, 2025
|
161.41 | 163.00 | 161.16 | 162.19 | 162.19 | 795,000 |
|
Oct 16, 2025
|
165.98 | 166.15 | 161.54 | 162.41 | 162.41 | 1,341,600 |
|
Oct 15, 2025
|
167.17 | 167.17 | 163.36 | 164.84 | 164.84 | 1,479,700 |
|
Oct 14, 2025
|
160.77 | 166.29 | 160.51 | 164.84 | 164.84 | 948,700 |
|
Oct 13, 2025
|
162.67 | 164.69 | 161.34 | 163.35 | 163.35 | 1,191,300 |
|
Oct 10, 2025
|
168.00 | 169.52 | 158.79 | 159.49 | 159.49 | 1,677,800 |
|
Oct 9, 2025
|
172.71 | 172.95 | 170.00 | 171.10 | 171.10 | 673,500 |
|
Oct 8, 2025
|
170.49 | 172.99 | 169.90 | 172.18 | 172.18 | 905,000 |
|
Oct 7, 2025
|
174.27 | 174.67 | 169.28 | 170.07 | 170.07 | 736,300 |
|
Oct 6, 2025
|
175.18 | 175.79 | 173.17 | 173.34 | 173.34 | 817,600 |
|
Oct 3, 2025
|
175.81 | 176.85 | 173.23 | 173.35 | 173.35 | 914,500 |
|
Oct 2, 2025
|
173.94 | 175.20 | 173.04 | 175.16 | 175.16 | 1,103,100 |
|
Oct 1, 2025
|
174.00 | 174.21 | 172.02 | 173.10 | 173.10 | 1,141,000 |
|
Sep 30, 2025
|
173.65 | 175.21 | 173.26 | 174.92 | 174.92 | 718,300 |
|
Sep 29, 2025
|
175.11 | 175.11 | 173.06 | 173.28 | 173.28 | 989,300 |
|
Sep 26, 2025
|
172.44 | 174.13 | 171.88 | 173.34 | 173.34 | 978,400 |
|
Sep 25, 2025
|
172.19 | 172.80 | 170.54 | 172.33 | 172.33 | 1,072,900 |
|
Sep 24, 2025
|
177.65 | 178.04 | 174.25 | 174.41 | 174.41 | 1,189,800 |
|
Sep 23, 2025
|
178.15 | 180.08 | 177.57 | 177.90 | 177.90 | 961,100 |
|
Sep 22, 2025
|
176.84 | 178.13 | 174.96 | 177.82 | 177.82 | 1,121,400 |
|
Sep 19, 2025
|
178.01 | 179.49 | 175.44 | 178.15 | 178.15 | 2,324,500 |
|
Sep 18, 2025
|
174.48 | 177.95 | 173.55 | 177.21 | 177.21 | 798,000 |
|
Sep 17, 2025
|
172.66 | 175.10 | 171.27 | 172.91 | 172.91 | 869,900 |
|
Sep 16, 2025
|
172.32 | 173.05 | 171.07 | 172.07 | 172.07 | 817,600 |
|
Sep 15, 2025
|
170.97 | 172.96 | 170.42 | 171.76 | 171.76 | 598,500 |
|
Sep 12, 2025
|
171.98 | 172.31 | 169.40 | 170.54 | 170.54 | 812,100 |
|
Sep 11, 2025
|
171.36 | 172.99 | 169.44 | 172.37 | 172.37 | 1,069,000 |
|
Sep 10, 2025
|
169.00 | 170.84 | 168.90 | 170.21 | 170.21 | 1,008,000 |
|
Sep 9, 2025
|
169.19 | 169.24 | 167.38 | 169.10 | 169.10 | 739,600 |
|
Sep 8, 2025
|
168.00 | 169.36 | 166.70 | 169.29 | 169.29 | 872,200 |
|
Sep 5, 2025
|
168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 957,200 |
