Dark

KEYS
Keysight Technologies, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

210.48USD+0.674%(+1.41)1,159,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:24:30 AM EST

209.10USD+0.014%(+0.03)300

After-hours

Dec 5, 2025 4:49:30 PM EST

210.49USD+0.005%(+0.01)3,766

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	209.2200	211.5700	208.8040	210.4900	+0.679%	1,159,985	0.000%
2025-12-04	206.3200	209.8700	205.8500	209.0700	+1.191%	1,102,972	+0.679%
2025-12-03	200.8400	206.8500	199.4340	206.6100	+2.587%	1,157,125	+1.878%
2025-12-02	198.4000	202.1700	197.6601	201.4000	+1.954%	1,357,417	+4.513%
2025-12-01	196.4200	198.9750	196.4000	197.5400	-0.207%	979,762	+6.556%
2025-11-28	196.4600	199.5000	195.9950	197.9500	+0.897%	829,711	+6.335%
2025-11-26	195.0000	196.9400	193.0100	196.1900	+0.373%	1,641,410	+7.289%
2025-11-25	200.5000	201.5000	188.5600	195.4600	+10.013%	3,898,493	+7.690%
2025-11-24	173.9900	180.0400	173.3575	177.6700	+2.872%	2,827,897	+18.472%
2025-11-21	170.0500	173.5300	167.2300	172.7100	+1.792%	2,184,041	+21.875%
2025-11-20	178.2100	179.5700	168.9700	169.6700	-2.829%	1,199,642	+24.058%
2025-11-19	174.7900	176.8900	172.0000	174.6100	-0.069%	821,963	+20.549%
2025-11-18	174.2600	177.1100	172.3750	174.7300	-0.444%	812,678	+20.466%
2025-11-17	178.0000	178.3800	173.3878	175.5100	-1.983%	987,866	+19.930%
2025-11-14	175.5100	180.7600	175.3700	179.0600	+0.387%	1,191,862	+17.553%
2025-11-13	182.6100	184.1100	177.2700	178.3700	-3.086%	1,007,066	+18.008%
2025-11-12	184.4900	185.9000	183.5150	184.0500	+0.871%	997,140	+14.366%
2025-11-11	183.7100	184.4100	181.3600	182.4600	-0.572%	1,186,061	+15.362%
2025-11-10	183.1100	185.0000	182.0000	183.5100	+1.460%	1,031,162	+14.702%
2025-11-07	183.1200	184.0800	177.2050	180.8700	-2.259%	1,297,471	+16.376%
2025-11-06	186.4700	187.6700	182.4250	185.0500	-0.430%	1,030,037	+13.748%
2025-11-05	179.6800	187.1200	178.6350	185.8500	+3.769%	1,629,247	+13.258%
2025-11-04	183.3350	183.3350	178.5250	179.1000	-3.803%	1,327,195	+17.527%
2025-11-03	182.1600	187.1100	181.4900	186.1800	+1.760%	2,182,417	+13.057%
2025-10-31	176.8400	184.4600	176.2100	182.9600	+4.328%	2,409,491	+15.047%
2025-10-30	170.4600	176.8300	169.6850	175.3700	+2.874%	1,685,221	+20.026%
2025-10-29	171.7100	173.0700	169.3950	170.4700	+0.253%	1,335,409	+23.476%
2025-10-28	166.9400	170.5000	165.0600	170.0400	+1.353%	1,280,242	+23.789%
2025-10-27	169.1900	169.1900	165.8200	167.7700	-1.003%	1,769,123	+25.463%
2025-10-24	170.6700	171.1350	169.3800	169.4700	+0.647%	666,608	+24.205%
2025-10-23	164.5300	168.7900	164.5300	168.3800	+2.241%	991,027	+25.009%
2025-10-22	166.4300	168.1999	163.3200	164.6900	-1.584%	998,205	+27.810%
2025-10-21	164.4000	168.6000	164.4000	167.3400	+1.572%	732,526	+25.786%
2025-10-20	163.7800	165.6800	163.2800	164.7500	+1.578%	864,444	+27.763%
2025-10-17	161.4100	163.0000	161.1650	162.1900	-0.135%	794,958	+29.780%
2025-10-16	165.9800	166.1500	161.5400	162.4100	-1.474%	1,341,636	+29.604%
2025-10-15	167.1700	167.1700	163.3600	164.8400	0.000%	1,479,749	+27.694%
2025-10-14	160.7700	166.2900	160.5100	164.8400	+0.912%	948,688	+27.694%
2025-10-13	162.6700	164.6900	161.3350	163.3500	+2.420%	1,191,338	+28.858%
2025-10-10	168.0000	169.5175	158.7900	159.4900	-6.786%	1,678,025	+31.977%
2025-10-09	172.7100	172.9500	170.0000	171.1000	-0.627%	673,672	+23.022%
2025-10-08	170.4900	172.9900	169.9050	172.1800	+1.241%	904,993	+22.250%
2025-10-07	174.2700	174.6700	169.2800	170.0700	-1.886%	736,331	+23.767%
2025-10-06	175.1800	175.7900	173.1700	173.3400	-0.006%	817,951	+21.432%
2025-10-03	175.8100	176.8500	173.2300	173.3500	-1.033%	914,482	+21.425%
2025-10-02	173.9400	175.2000	173.0400	175.1600	+1.190%	1,103,081	+20.170%
2025-10-01	174.0000	174.2100	172.0200	173.1000	-1.040%	1,141,025	+21.600%
2025-09-30	173.6500	175.2100	173.2650	174.9200	+0.946%	718,354	+20.335%
2025-09-29	175.1100	175.1100	173.0600	173.2800	-0.035%	989,327	+21.474%
2025-09-26	172.4400	174.1350	171.8850	173.3400	+0.586%	978,368	+21.432%
2025-09-25	172.1900	172.8000	170.5450	172.3300	-1.193%	1,072,949	+22.144%
2025-09-24	177.6500	178.0450	174.2500	174.4100	-1.962%	1,189,791	+20.687%
2025-09-23	178.1500	180.0800	177.5750	177.9000	+0.045%	961,105	+18.319%
2025-09-22	176.8400	178.1300	174.9600	177.8200	-0.185%	1,121,443	+18.373%
2025-09-19	178.0100	179.4900	175.4400	178.1500	+0.530%	2,324,472	+18.153%
2025-09-18	174.4800	177.9500	173.5550	177.2100	+2.487%	798,034	+18.780%
2025-09-17	172.6600	175.1000	171.2700	172.9100	+0.488%	870,026	+21.734%
2025-09-16	172.3200	173.0500	171.0750	172.0700	+0.180%	817,580	+22.328%
2025-09-15	170.9700	172.9650	170.4200	171.7600	+0.715%	598,515	+22.549%
2025-09-12	171.9800	172.3100	169.3950	170.5400	-1.062%	812,095	+23.426%
2025-09-11	171.3600	172.9900	169.4400	172.3700	+1.269%	1,068,979	+22.115%
2025-09-10	169.0000	170.8400	168.9050	170.2100	+0.656%	1,008,148	+23.665%
2025-09-09	169.1900	169.2350	167.3760	169.1000	-0.112%	739,577	+24.477%
2025-09-08	168.0000	169.3600	166.7000	169.2900	+0.828%	872,185	+24.337%
2025-09-05	168.0000	169.9100	165.8200	167.9000	+0.569%	957,235	+25.366%
2025-09-04	165.2800	166.9600	163.9700	166.9500	+0.986%	816,466	+26.080%
2025-09-03	163.8200	165.9400	163.8200	165.3200	+0.934%	976,146	+27.323%
2025-09-02	159.8900	163.8800	159.8200	163.7900	+0.220%	1,298,537	+28.512%
2025-08-29	165.6600	165.8500	163.1100	163.4300	-1.862%	703,377	+28.795%
2025-08-28	165.8600	166.5600	164.7200	166.5300	+0.915%	958,465	+26.398%
2025-08-27	163.9800	165.3800	163.6550	165.0200	+0.383%	771,553	+27.554%
2025-08-26	165.2000	166.7450	164.1700	164.3900	-0.563%	1,296,654	+28.043%
2025-08-25	166.5100	166.6900	164.6900	165.3200	-0.929%	798,049	+27.323%
2025-08-22	162.1700	167.9850	161.1600	166.8700	+3.911%	1,035,087	+26.140%
2025-08-21	157.9800	160.7100	157.7250	160.5900	+1.312%	1,209,659	+31.073%
2025-08-20	155.8700	158.8800	152.8464	158.5100	-3.040%	2,598,956	+32.793%
2025-08-19	165.0100	166.2000	163.1200	163.4800	-0.578%	1,546,324	+28.756%
2025-08-18	163.6200	165.3800	163.4400	164.4300	+0.630%	1,411,273	+28.012%
2025-08-15	164.5500	164.5500	162.6200	163.4000	-0.657%	1,061,160	+28.819%
2025-08-14	168.2500	168.5250	162.7200	164.4800	-3.372%	841,753	+27.973%
2025-08-13	167.7400	170.5400	167.3400	170.2200	+1.873%	1,158,526	+23.658%
2025-08-12	162.4500	167.1600	161.9200	167.0900	+3.468%	857,808	+25.974%
2025-08-11	164.7400	165.9000	161.2500	161.4900	-2.104%	744,740	+30.342%
2025-08-08	162.4400	165.9200	161.4000	164.9600	+2.301%	715,579	+27.601%
2025-08-07	162.9900	162.9900	160.0000	161.2500	+0.311%	589,624	+30.536%
2025-08-06	161.9000	162.1960	159.7550	160.7500	-0.353%	666,555	+30.942%
2025-08-05	162.6400	162.9700	158.7600	161.3200	-0.247%	1,014,494	+30.480%
2025-08-04	159.4400	161.8350	158.7200	161.7200	+1.916%	1,028,598	+30.157%
2025-08-01	161.0600	161.0600	156.1300	158.6800	-3.191%	853,173	+32.651%
2025-07-31	166.4700	167.6500	163.8850	163.9100	-2.172%	791,197	+28.418%
2025-07-30	168.0000	168.7299	166.0400	167.5500	+0.323%	887,058	+25.628%
2025-07-29	168.1000	168.6100	165.9300	167.0100	+0.246%	791,693	+26.034%
2025-07-28	166.4900	167.3650	165.8300	166.6000	+0.090%	651,967	+26.345%
2025-07-25	165.4300	166.7350	164.9700	166.4500	+0.507%	766,651	+26.458%
2025-07-24	167.0100	167.1350	164.7750	165.6100	-1.417%	758,350	+27.100%
2025-07-23	166.0000	168.1100	164.7600	167.9900	+1.646%	755,875	+25.299%
2025-07-22	162.8900	165.9000	162.3300	165.2700	+1.393%	692,399	+27.361%
2025-07-21	163.6300	164.3000	162.7800	163.0000	+0.339%	664,195	+29.135%
2025-07-18	163.5500	164.1100	161.4400	162.4500	-0.374%	703,764	+29.572%
2025-07-17	160.2900	163.4200	160.2650	163.0600	+1.747%	803,236	+29.087%
2025-07-16	162.0600	162.2900	157.9050	160.2600	-1.050%	778,754	+31.343%
2025-07-15	164.6900	164.6900	161.7600	161.9600	-0.845%	974,980	+29.964%
2025-07-14	162.7300	164.0950	161.3000	163.3400	-0.214%	612,137	+28.866%
2025-07-11	163.5000	164.5400	163.2500	163.6900	-0.698%	734,181	+28.591%
2025-07-10	164.5500	165.8600	163.3300	164.8400	+0.574%	768,190	+27.694%
2025-07-09	164.1500	164.5200	161.7550	163.9000	+0.239%	748,542	+28.426%
2025-07-08	164.0300	164.9350	162.9100	163.5100	+0.653%	1,048,035	+28.732%
2025-07-07	165.4200	167.1500	162.2400	162.4500	-2.754%	744,707	+29.572%
2025-07-03	166.0400	167.3900	161.6450	167.0500	+0.924%	478,794	+26.004%
2025-07-02	164.0800	165.6400	162.1100	165.5200	+0.638%	700,505	+27.169%
2025-07-01	163.1500	166.0500	162.0500	164.4700	+0.372%	948,126	+27.981%
2025-06-30	164.6400	165.0800	162.9600	163.8600	-0.292%	1,037,438	+28.457%
2025-06-27	165.0400	165.6050	162.6900	164.3400	-0.364%	1,123,814	+28.082%
2025-06-26	164.7700	165.8500	164.4400	164.9400	+0.500%	720,505	+27.616%
2025-06-25	165.0000	165.3000	163.6700	164.1200	-0.370%	540,694	+28.254%
2025-06-24	163.0000	164.7400	160.9150	164.7300	+2.272%	1,077,241	+27.779%
2025-06-23	158.4800	161.1200	157.8900	161.0700	+1.073%	1,027,566	+30.682%
2025-06-20	160.9800	161.3100	158.1200	159.3600	-0.487%	1,955,880	+32.085%
2025-06-18	161.4100	162.6000	159.6800	160.1400	-0.218%	672,430	+31.441%
2025-06-17	161.0800	163.3400	160.4100	160.4900	-1.097%	583,506	+31.155%
2025-06-16	160.2200	162.3000	159.7800	162.2700	+2.579%	815,346	+29.716%
2025-06-13	158.9800	160.5000	157.6100	158.1900	-2.352%	628,056	+33.062%
2025-06-12	162.6300	163.6850	160.9936	162.0000	-0.308%	511,201	+29.932%
2025-06-11	163.9600	163.9600	161.9652	162.5000	-0.678%	628,497	+29.532%
2025-06-10	163.3000	164.0000	162.3900	163.6100	+0.646%	605,647	+28.654%
2025-06-09	163.0000	163.9900	161.9500	162.5600	+0.377%	598,418	+29.484%
2025-06-06	161.5300	162.5450	160.9800	161.9500	+1.326%	671,815	+29.972%
2025-06-05	161.3800	161.4800	158.6600	159.8300	-0.764%	693,774	+31.696%
2025-06-04	161.5400	161.7800	159.5100	161.0600	+0.168%	689,654	+30.690%
2025-06-03	158.3600	161.3800	157.8300	160.7900	+1.534%	923,372	+30.910%
2025-06-02	157.3000	158.3900	155.6400	158.3600	+0.841%	861,867	+32.919%
2025-05-30	157.7800	158.5200	155.2000	157.0400	-1.021%	2,098,192	+34.036%
2025-05-29	159.9800	160.2974	157.4600	158.6600	+0.076%	973,731	+32.667%
2025-05-28	162.4100	162.7000	157.8500	158.5400	-2.293%	1,315,434	+32.768%
2025-05-27	162.3100	162.7900	160.8200	162.2600	+1.393%	795,945	+29.724%
2025-05-23	158.4400	160.6300	157.8501	160.0300	-1.057%	874,740	+31.532%
2025-05-22	162.1800	162.7200	159.7900	161.7400	-0.449%	1,158,125	+30.141%
2025-05-21	171.6000	174.9800	161.5100	162.4700	-0.203%	2,412,614	+29.556%
2025-05-20	161.4200	163.7000	160.4000	162.8000	+0.018%	1,839,900	+29.294%
2025-05-19	162.0900	163.5800	162.0900	162.7700	-1.590%	1,042,740	+29.317%
2025-05-16	164.5300	165.8500	163.8600	165.4000	+0.376%	810,936	+27.261%
2025-05-15	163.3900	164.9400	163.0000	164.7800	+0.195%	704,384	+27.740%
2025-05-14	164.5400	165.6500	163.4700	164.4600	-0.364%	847,411	+27.989%
2025-05-13	163.4700	165.9650	162.9500	165.0600	+1.494%	781,609	+27.523%
2025-05-12	161.3950	162.9300	160.4700	162.6300	+5.522%	1,062,644	+29.429%
2025-05-09	153.7700	154.5100	152.5200	154.1200	+1.235%	784,536	+36.575%
2025-05-08	151.5000	154.0800	150.5200	152.2400	+1.799%	830,143	+38.262%
2025-05-07	146.6300	149.7500	146.2300	149.5500	+2.054%	963,462	+40.749%
2025-05-06	145.5600	147.5500	145.5050	146.5400	-0.509%	563,746	+43.640%
2025-05-05	147.0600	148.5850	146.6250	147.2900	-0.828%	715,809	+42.909%
2025-05-02	148.4900	150.2700	147.5600	148.5200	+2.048%	979,411	+41.725%
2025-05-01	146.3100	147.5350	144.8600	145.5400	+0.096%	920,453	+44.627%
2025-04-30	141.6700	145.9800	140.7271	145.4000	+0.588%	1,122,102	+44.766%
2025-04-29	143.1900	145.4600	142.8250	144.5500	+0.424%	646,449	+45.617%
2025-04-28	143.4700	145.2200	141.6800	143.9400	-0.049%	734,831	+46.235%
2025-04-25	143.3700	144.1700	141.8000	144.0100	+0.153%	802,138	+46.163%
2025-04-24	138.6600	144.1700	137.0900	143.7900	+4.735%	1,825,646	+46.387%
2025-04-23	141.5400	143.7400	136.8250	137.2900	+1.614%	911,912	+53.318%
2025-04-22	133.7100	135.9700	133.3300	135.1100	+2.449%	707,950	+55.792%
2025-04-21	133.2000	133.8324	129.8780	131.8800	-2.643%	778,463	+59.607%
2025-04-17	135.6900	136.9450	134.7900	135.4600	+0.497%	707,766	+55.389%
2025-04-16	134.6600	136.5250	132.6300	134.7900	-1.534%	1,016,385	+56.161%
2025-04-15	136.5100	139.0800	136.1950	136.8900	+0.367%	709,117	+53.766%
2025-04-14	138.2300	138.4000	134.8300	136.3900	+2.096%	1,322,555	+54.329%
2025-04-11	131.7500	134.4500	129.2950	133.5900	+0.135%	1,590,999	+57.564%
2025-04-10	137.3250	137.6800	129.2600	133.4100	-6.379%	1,364,588	+57.777%
2025-04-09	127.1700	143.7700	126.0400	142.5000	+11.363%	2,011,275	+47.712%
2025-04-08	134.7600	135.9600	125.0100	127.9600	-1.486%	1,221,501	+64.497%
2025-04-07	124.0000	134.9000	121.4300	129.8900	+2.259%	1,801,124	+62.053%
2025-04-04	132.3400	133.7700	123.9000	127.0200	-6.417%	2,107,428	+65.714%
2025-04-03	146.3100	146.3100	134.2178	135.7300	-10.533%	1,319,706	+55.080%
2025-04-02	148.0100	152.5800	147.9450	151.7100	+1.113%	819,454	+38.745%
2025-04-01	149.5800	151.3800	148.0300	150.0400	+0.180%	635,549	+40.289%
2025-03-31	147.1700	150.7400	143.9800	149.7700	-0.373%	1,442,402	+40.542%
2025-03-28	154.2900	155.0000	149.5300	150.3300	-3.107%	767,570	+40.019%
2025-03-27	155.7900	156.3500	152.8850	155.1500	-0.799%	742,493	+35.669%
2025-03-26	158.6900	159.1005	155.4300	156.4000	-1.306%	552,789	+34.584%
2025-03-25	158.1400	159.5700	156.9600	158.4700	-0.158%	646,923	+32.826%
2025-03-24	157.1400	159.2400	156.6650	158.7200	+2.692%	575,366	+32.617%
2025-03-21	154.0400	155.0000	152.1700	154.5600	-0.367%	1,152,491	+36.187%
2025-03-20	154.1700	156.7500	154.1700	155.1300	-0.219%	697,864	+35.686%
2025-03-19	153.3300	157.5500	152.9925	155.4700	+1.794%	852,836	+35.389%
2025-03-18	153.0600	153.7700	152.0100	152.7300	-0.979%	644,692	+37.818%
2025-03-17	151.5800	155.2900	150.7650	154.2400	+1.454%	552,030	+36.469%
2025-03-14	150.0000	152.2000	147.9900	152.0300	+2.612%	726,934	+38.453%
2025-03-13	149.7400	150.5000	147.1500	148.1600	-1.187%	880,881	+42.069%
2025-03-12	151.3900	152.6800	148.7400	149.9400	+0.067%	840,180	+40.383%
2025-03-11	152.5900	152.8267	148.8800	149.8400	-1.995%	1,406,014	+40.477%
2025-03-10	153.2000	154.6900	151.3200	152.8900	-1.924%	1,349,003	+37.674%
2025-03-07	154.1700	156.7800	151.8950	155.8900	+0.887%	946,008	+35.025%
2025-03-06	153.7100	156.8700	152.3350	154.5200	-1.253%	1,243,250	+36.222%
2025-03-05	153.4200	156.9000	151.9900	156.4800	+2.208%	627,706	+34.516%
2025-03-04	154.2800	156.3400	152.4600	153.1000	-1.790%	1,253,175	+37.485%
2025-03-03	160.5300	162.6500	155.4570	155.8900	-2.282%	1,162,612	+35.025%
2025-02-28	157.3100	159.6100	155.5200	159.5300	+0.834%	1,668,106	+31.944%
2025-02-27	161.8700	164.3800	158.0800	158.2100	-1.341%	1,493,090	+33.045%
2025-02-26	161.7200	165.8900	158.0200	160.3600	-6.859%	3,011,617	+31.261%
2025-02-25	170.4400	173.1500	167.5000	172.1700	-0.749%	1,901,094	+22.257%
2025-02-24	176.0500	176.3650	171.0000	173.4700	-1.129%	1,454,287	+21.341%
2025-02-21	185.2300	185.2300	174.4700	175.4500	-5.111%	1,641,734	+19.972%
2025-02-20	185.5900	185.6800	183.5500	184.9000	-0.113%	685,202	+13.840%
2025-02-19	184.5600	186.1999	183.1600	185.1100	+0.227%	861,628	+13.711%
2025-02-18	184.8400	185.1200	182.5550	184.6900	+0.670%	1,137,518	+13.969%
2025-02-14	179.3000	184.3500	178.9700	183.4600	+2.320%	1,318,217	+14.733%
2025-02-13	177.8200	179.4700	176.4500	179.3000	+0.878%	559,161	+17.395%
2025-02-12	173.7600	177.8800	173.0694	177.7400	+0.668%	746,029	+18.426%
2025-02-11	175.9200	178.5300	175.6150	176.5600	-0.406%	517,658	+19.217%
2025-02-10	176.4200	177.4700	174.8700	177.2800	+1.698%	757,213	+18.733%
2025-02-07	178.3600	178.3900	173.6801	174.3200	-1.841%	1,103,949	+20.749%
2025-02-06	177.7000	178.7250	176.6300	177.5900	+0.039%	682,798	+18.526%
2025-02-05	177.6800	178.0800	175.4200	177.5200	+0.881%	681,462	+18.573%
2025-02-04	174.1000	177.6500	173.5000	175.9700	-0.199%	870,697	+19.617%
2025-02-03	173.7800	177.9000	172.5500	176.3200	-1.138%	1,181,419	+19.380%
2025-01-31	171.2500	180.2600	171.2500	178.3500	+4.592%	1,690,265	+18.021%
2025-01-30	170.8900	171.5800	168.7450	170.5200	+1.301%	687,946	+23.440%
2025-01-29	168.8000	170.1000	167.6100	168.3300	+0.244%	1,076,542	+25.046%
2025-01-28	168.8000	168.8400	164.5500	167.9200	-0.433%	992,461	+25.351%
2025-01-27	168.4500	171.5250	166.1000	168.6500	-2.447%	1,554,674	+24.809%
2025-01-24	173.1400	173.4935	171.9200	172.8800	-0.167%	685,545	+21.755%
2025-01-23	171.4400	173.6500	171.0900	173.1700	+0.261%	620,148	+21.551%
2025-01-22	171.8500	173.8200	171.4000	172.7200	+1.024%	875,932	+21.868%
2025-01-21	167.0300	171.9800	167.0300	170.9700	+3.187%	805,435	+23.115%
2025-01-17	167.5700	167.5700	165.5500	165.6900	+0.370%	666,665	+27.038%
2025-01-16	166.4600	166.5900	164.3550	165.0800	-0.157%	409,427	+27.508%
2025-01-15	167.5800	168.1500	164.1750	165.3400	+0.657%	577,769	+27.307%
2025-01-14	162.3200	165.3350	162.1400	164.2600	+1.955%	814,874	+28.144%
2025-01-13	159.5600	162.1100	159.0175	161.1100	-0.124%	661,983	+30.650%
2025-01-10	162.1200	163.4000	160.6085	161.3100	-2.171%	641,888	+30.488%
2025-01-08	164.9800	165.8000	163.0550	164.8900	-0.746%	640,096	+27.655%
2025-01-07	166.5400	168.4700	164.7200	166.1300	+0.533%	876,099	+26.702%
2025-01-06	165.4500	167.7500	164.6000	165.2500	+0.885%	690,981	+27.377%
2025-01-03	161.7500	164.1299	160.5501	163.8000	+1.840%	637,669	+28.504%
2025-01-02	162.0000	162.6800	158.7400	160.8400	+0.131%	699,572	+30.869%
2024-12-31	161.2700	162.1375	160.3001	160.6300	-0.335%	483,227	+31.040%
2024-12-30	160.9900	162.2000	158.8100	161.1700	-1.068%	501,155	+30.601%
2024-12-27	163.1500	164.6000	161.5400	162.9100	-1.045%	538,117	+29.206%
2024-12-26	162.7300	165.2000	162.7300	164.6300	+0.470%	422,387	+27.856%
2024-12-24	162.7400	163.8900	162.1000	163.8600	+0.707%	272,266	+28.457%
2024-12-23	162.1600	163.1600	161.3400	162.7100	-0.312%	676,066	+29.365%
2024-12-20	159.1000	163.3200	159.0800	163.2200	+2.108%	3,519,316	+28.961%
2024-12-19	161.2900	162.2800	158.8200	159.8500	-0.225%	1,068,967	+31.680%
2024-12-18	166.0000	168.1800	160.0000	160.2100	-3.662%	1,253,922	+31.384%
2024-12-17	169.4400	170.3312	165.1800	166.3000	-2.680%	1,312,939	+26.572%
2024-12-16	169.5700	172.2378	168.7000	170.8800	+2.631%	1,440,650	+23.180%
2024-12-13	168.6700	168.7900	165.5400	166.5000	-1.099%	704,268	+26.420%
2024-12-12	166.5600	169.1600	166.5600	168.3500	+0.352%	876,127	+25.031%
2024-12-11	170.1300	170.1300	167.7400	167.7600	-0.675%	1,003,689	+25.471%
2024-12-10	172.5300	172.5300	168.8000	168.9000	-2.104%	1,105,783	+24.624%
2024-12-09	171.7500	174.0550	171.7000	172.5300	+0.466%	686,814	+22.002%
2024-12-06	170.3000	172.5000	169.4100	171.7300	+1.238%	854,114	+22.570%
2024-12-05	172.2000	172.5000	169.5200	169.6300	-1.527%	806,013	+24.088%
2024-12-04	171.9200	173.5900	170.9350	172.2600	+0.737%	796,655	+22.193%
2024-12-03	171.1100	172.1350	169.9700	171.0000	-0.344%	964,441	+23.094%
2024-12-02	169.6600	172.9300	168.3900	171.5900	+0.439%	1,185,981	+22.670%
2024-11-29	168.8000	171.4500	168.8000	170.8400	+1.323%	692,188	+23.209%
2024-11-27	171.3000	172.4100	168.2600	168.6100	-1.920%	1,183,144	+24.838%
2024-11-26	172.8500	173.0670	170.5500	171.9100	+0.134%	1,101,506	+22.442%
2024-11-25	172.0000	175.3900	170.5400	171.6800	+0.822%	5,307,126	+22.606%
2024-11-22	169.6000	171.0500	168.2500	170.2800	-0.088%	1,382,752	+23.614%
2024-11-21	165.3900	170.5220	162.8300	170.4300	+2.991%	1,883,189	+23.505%
2024-11-20	165.2100	168.4599	159.0000	165.4800	+8.775%	3,201,188	+27.200%
2024-11-19	149.1400	152.5800	147.8950	152.1300	+0.469%	2,262,106	+38.362%
2024-11-18	149.5600	151.6000	148.4300	151.4200	+1.372%	1,916,881	+39.011%
2024-11-15	151.9200	152.7899	149.2650	149.3700	-2.805%	1,255,198	+40.919%
2024-11-14	157.0400	157.7000	153.0200	153.6800	-2.301%	1,197,733	+36.966%
2024-11-13	160.0000	160.6300	156.5100	157.3000	-2.425%	1,269,706	+33.814%
2024-11-12	163.4100	164.3200	160.6600	161.2100	-1.545%	685,329	+30.569%
2024-11-11	165.4000	166.2800	162.1100	163.7400	-1.016%	886,212	+28.551%
2024-11-08	164.3000	165.5200	163.2150	165.4200	+0.145%	813,958	+27.246%
2024-11-07	162.5100	165.3550	162.0600	165.1800	+2.057%	1,118,569	+27.431%
2024-11-06	160.7400	162.3400	158.6700	161.8500	+4.494%	1,612,458	+30.053%
2024-11-05	153.6900	155.3900	152.6100	154.8900	+0.866%	1,034,184	+35.896%
2024-11-04	154.0100	155.7900	153.4100	153.5600	+1.326%	1,109,149	+37.073%
2024-11-01	150.0800	152.6600	149.8500	151.5500	+1.705%	970,149	+38.891%
2024-10-31	151.0000	151.1900	148.3700	149.0100	-1.954%	807,347	+41.259%
2024-10-30	154.2400	154.8000	151.9600	151.9800	-2.119%	882,717	+38.498%
2024-10-29	155.5800	156.8050	155.2200	155.2700	-0.295%	971,120	+35.564%
2024-10-28	157.5200	157.7200	155.7000	155.7300	-0.160%	701,093	+35.163%
2024-10-25	154.9000	156.4600	154.8550	155.9800	+1.450%	780,965	+34.947%
2024-10-24	154.2000	154.6850	152.9400	153.7500	+0.261%	563,727	+36.904%
2024-10-23	155.0000	155.6200	151.4400	153.3500	-1.294%	593,864	+37.261%
2024-10-22	156.9300	157.5100	153.0500	155.3600	-1.559%	899,241	+35.485%
2024-10-21	159.2000	159.3400	157.0600	157.8200	-1.332%	828,452	+33.373%
2024-10-18	159.4400	161.0000	158.2900	159.9500	+1.125%	928,056	+31.597%
2024-10-17	157.9700	158.8100	157.4300	158.1700	+0.585%	839,446	+33.078%
2024-10-16	158.6900	159.7600	157.1300	157.2500	-0.512%	947,487	+33.857%
2024-10-15	159.4100	162.4199	156.6825	158.0600	-0.566%	2,321,701	+33.171%
2024-10-14	159.0000	159.3300	157.6900	158.9600	-0.031%	1,148,139	+32.417%
2024-10-11	157.2000	159.8600	157.2000	159.0100	+0.952%	636,021	+32.375%
2024-10-10	156.1700	157.8900	155.5100	157.5100	-0.379%	661,373	+33.636%
2024-10-09	156.1800	160.1700	155.6550	158.1100	+1.626%	1,003,922	+33.129%
2024-10-08	156.0400	156.3900	154.6300	155.5800	-0.263%	789,651	+35.294%
2024-10-07	155.0700	156.5000	154.8500	155.9900	-0.249%	773,787	+34.938%
2024-10-04	157.1800	157.2610	154.9300	156.3800	+1.171%	655,001	+34.602%
2024-10-03	154.5300	155.0900	152.6200	154.5700	-0.719%	583,934	+36.178%
2024-10-02	154.5000	157.1500	153.7600	155.6900	+0.633%	660,632	+35.198%
2024-10-01	158.3400	158.3400	153.6750	154.7100	-2.655%	944,436	+36.055%
2024-09-30	157.9500	159.7000	157.1600	158.9300	+0.145%	848,880	+32.442%
2024-09-27	159.0000	160.7100	158.0000	158.7000	+0.038%	995,898	+32.634%
2024-09-26	156.5200	158.7500	155.4750	158.6400	+3.870%	1,147,978	+32.684%
2024-09-25	153.6100	154.5200	151.9850	152.7300	-0.883%	727,896	+37.818%
2024-09-24	152.8100	154.3700	152.0500	154.0900	+1.669%	784,372	+36.602%
2024-09-23	152.9200	153.0600	151.0718	151.5600	-0.564%	994,134	+38.882%
2024-09-20	154.2100	154.8000	151.8800	152.4200	-1.905%	1,684,008	+38.099%
2024-09-19	154.2000	156.3500	153.6000	155.3800	+3.442%	936,251	+35.468%
2024-09-18	150.8800	152.7300	149.0700	150.2100	-0.186%	598,514	+40.130%
2024-09-17	150.8400	151.8300	149.3400	150.4900	+0.676%	483,768	+39.870%
2024-09-16	149.5100	150.3050	148.5600	149.4800	-0.373%	586,381	+40.815%
2024-09-13	148.8300	151.1523	148.7700	150.0400	+1.091%	610,962	+40.289%
2024-09-12	148.3400	149.6399	146.7800	148.4200	+0.169%	543,668	+41.821%
2024-09-11	146.7800	148.6700	143.9800	148.1700	+0.536%	747,642	+42.060%
2024-09-10	145.6800	147.6500	144.3800	147.3800	+1.070%	805,859	+42.821%
2024-09-09	144.6800	147.1700	144.2725	145.8200	+1.894%	975,137	+44.349%
2024-09-06	146.9600	147.7800	143.0500	143.1100	-2.693%	886,581	+47.083%
2024-09-05	148.1300	148.5200	146.6300	147.0700	-1.375%	716,283	+43.122%
2024-09-04	147.2000	149.3400	147.1100	149.1200	+0.723%	984,717	+41.155%
2024-09-03	152.8500	153.2800	147.2750	148.0500	-3.938%	1,098,833	+42.175%
2024-08-30	154.2800	155.0000	152.9000	154.1200	+0.851%	1,387,272	+36.575%
2024-08-29	153.9300	155.0600	152.5600	152.8200	+0.151%	964,451	+37.737%
2024-08-28	154.1000	154.6400	151.7300	152.5900	-0.980%	717,742	+37.945%
2024-08-27	153.1000	155.6000	152.2600	154.1000	-0.013%	771,315	+36.593%
2024-08-26	155.1400	155.8800	153.6650	154.1200	-0.574%	928,013	+36.575%
2024-08-23	155.9600	156.7100	154.2300	155.0100	+0.239%	973,430	+35.791%
2024-08-22	157.8300	159.2330	153.9300	154.6400	-2.009%	1,557,999	+36.116%
2024-08-21	156.5500	157.9800	152.2301	157.8100	+13.885%	4,363,428	+33.382%
2024-08-20	138.3200	140.0700	138.0800	138.5700	+0.051%	2,334,839	+51.902%
2024-08-19	135.2800	138.7600	135.2600	138.5000	+2.365%	1,358,603	+51.978%
2024-08-16	132.3800	135.5700	132.3800	135.3000	+1.982%	1,720,163	+55.573%
2024-08-15	129.7600	132.7500	129.1350	132.6700	+4.243%	1,051,560	+58.657%
2024-08-14	128.2400	128.4800	126.7800	127.2700	-0.461%	953,612	+65.389%
2024-08-13	124.5800	128.0100	124.1000	127.8600	+3.321%	1,270,758	+64.625%
2024-08-12	123.0600	124.3800	122.4400	123.7500	+0.716%	1,249,317	+70.093%
2024-08-09	122.8200	123.6100	121.4500	122.8700	-0.203%	1,987,025	+71.311%
2024-08-08	121.2000	123.9300	120.2400	123.1200	+2.720%	2,153,783	+70.963%
2024-08-07	124.4000	126.0800	119.7200	119.8600	-2.727%	2,080,996	+75.613%
2024-08-06	123.5200	125.0800	122.3100	123.2200	+0.334%	2,723,649	+70.825%
2024-08-05	122.8000	123.8400	120.9550	122.8100	-3.070%	1,811,308	+71.395%
2024-08-02	129.5300	130.9200	125.6100	126.7000	-4.399%	1,748,063	+66.133%
2024-08-01	138.7500	138.7500	131.0100	132.5300	-5.044%	1,068,955	+58.824%
2024-07-31	137.9500	142.0400	137.9500	139.5700	+2.663%	1,166,536	+50.813%
2024-07-30	138.0900	139.1500	135.3000	135.9500	-0.990%	662,274	+54.829%
2024-07-29	138.6700	139.1588	137.0800	137.3100	-0.788%	485,723	+53.295%
2024-07-26	137.7300	138.9800	137.1800	138.4000	+1.847%	637,374	+52.088%
2024-07-25	136.2300	137.8800	135.3500	135.8900	-0.074%	1,216,524	+54.897%
2024-07-24	138.4700	140.5950	135.7800	135.9900	-2.285%	1,017,246	+54.783%
2024-07-23	140.8900	141.9000	138.9700	139.1700	-0.777%	943,803	+51.247%
2024-07-22	138.7000	140.6800	138.1000	140.2600	+2.082%	879,672	+50.071%
2024-07-19	141.3600	141.3600	137.1800	137.4000	-2.657%	1,062,532	+53.195%
2024-07-18	145.5600	146.1300	139.9350	141.1500	-3.056%	948,494	+49.125%
2024-07-17	147.8700	148.2800	145.5200	145.6000	-2.583%	1,359,978	+44.567%
2024-07-16	146.2500	149.6700	145.3000	149.4600	+2.700%	1,466,123	+40.834%
2024-07-15	142.2700	145.5400	142.1300	145.5300	+2.407%	1,287,475	+44.637%
2024-07-12	141.0000	143.9000	140.1800	142.1100	+1.514%	1,077,248	+48.118%
2024-07-11	139.2200	140.7600	138.7300	139.9900	+1.796%	746,371	+50.361%
2024-07-10	136.3100	137.6900	135.0100	137.5200	+1.073%	1,040,130	+53.061%
2024-07-09	137.9700	137.9700	135.7900	136.0600	-1.477%	694,986	+54.704%
2024-07-08	137.7800	140.3700	137.7800	138.1000	+0.546%	1,057,855	+52.419%
2024-07-05	136.3000	137.4800	134.7000	137.3500	+1.493%	1,050,688	+53.251%
2024-07-03	136.9100	136.9100	134.8200	135.3300	-0.821%	582,203	+55.538%
2024-07-02	135.0900	137.6800	135.0800	136.4500	+1.127%	623,366	+54.262%
2024-07-01	136.7500	137.0000	134.5100	134.9300	-1.331%	758,931	+55.999%
2024-06-28	136.1900	138.4730	135.6250	136.7500	+1.131%	3,035,493	+53.923%
2024-06-27	136.3600	136.6850	134.5500	135.2200	-0.500%	911,932	+55.665%
2024-06-26	136.0700	136.4400	135.0000	135.9000	-1.207%	1,200,025	+54.886%
2024-06-25	136.7500	137.6100	135.9500	137.5600	+0.475%	910,782	+53.017%
2024-06-24	136.5000	138.6100	135.8400	136.9100	-0.066%	886,554	+53.743%
2024-06-21	135.2700	137.3300	134.3000	137.0000	+1.152%	1,835,307	+53.642%
2024-06-20	136.2000	137.2400	135.2000	135.4400	-0.485%	1,013,069	+55.412%
2024-06-18	137.0000	137.6700	135.5500	136.1000	-0.621%	923,515	+54.658%
2024-06-17	135.8900	137.3200	135.3200	136.9500	+0.713%	754,915	+53.698%