Dark

TDY
Teledyne Technologies Incorporated
stock NYSE

Market Open

Sep 30, 2026 2:11:30 PM EDT

608.51USD+0.482%(+2.92)71,617

570.95Bid 609.16Ask 38.21Spread

Pre-market

0.00USD-100.000%(-605.59)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

605.59USD+0.030%(+0.18)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	607.1100	609.950000	605.290000	608.5100	+0.482%	71,617	0.000%
2026-09-29	607.8900	614.835000	601.930000	605.5900	-0.858%	248,530	+0.482%
2026-09-28	611.0200	615.429300	605.160100	610.8300	-0.541%	298,051	-0.380%
2026-09-25	614.5000	619.100000	611.722500	614.1500	+0.348%	259,457	-0.918%
2026-09-24	614.1600	623.849800	610.010000	612.0200	-1.454%	368,614	-0.574%
2026-09-23	612.3300	624.580000	611.855000	621.0500	+1.356%	466,545	-2.019%
2026-09-22	612.4900	614.345000	605.580000	612.7400	+0.601%	351,951	-0.690%
2026-09-21	609.8500	612.000000	603.990000	609.0800	+0.931%	306,512	-0.094%
2026-09-18	604.2600	606.000000	597.935000	603.4600	+0.246%	379,921	+0.837%
2026-09-17	608.0200	608.815000	601.120800	601.9800	+0.146%	242,134	+1.085%
2026-09-16	602.5100	605.340000	596.710000	601.1000	+0.433%	310,552	+1.233%
2026-09-15	597.1700	602.520000	593.350100	598.5100	+0.234%	300,721	+1.671%
2026-09-14	596.6000	599.990000	590.420000	597.1100	-1.106%	239,056	+1.909%
2026-09-11	603.8800	608.550000	598.590000	603.7900	+1.222%	242,961	+0.782%
2026-09-10	593.4000	605.570000	590.100000	596.5000	+0.213%	260,615	+2.013%
2026-09-09	603.9800	611.460000	594.200000	595.2300	-1.628%	286,257	+2.231%
2026-09-08	609.6300	610.830000	604.690000	605.0800	-0.912%	207,038	+0.567%
2026-09-04	607.5700	611.420000	606.040000	610.6500	+0.457%	151,856	-0.350%
2026-09-03	607.7700	609.120000	598.290000	607.8700	+0.249%	175,148	+0.105%
2026-09-02	612.0000	614.989800	606.110000	606.3600	-0.680%	214,492	+0.355%
2026-09-01	610.7300	615.400000	605.740000	610.5100	-0.398%	199,538	-0.328%
2026-08-31	621.4100	624.000000	612.810000	612.9500	-1.449%	329,923	-0.724%
2026-08-28	627.2700	627.270000	617.170000	621.9600	-0.725%	187,009	-2.163%
2026-08-27	631.9500	632.085000	624.305000	626.5000	-1.114%	277,190	-2.872%
2026-08-26	629.3100	639.030000	629.310000	633.5600	+1.062%	238,928	-3.954%
2026-08-25	631.4600	633.540000	625.140000	626.9000	+0.270%	186,103	-2.933%
2026-08-24	636.2500	636.430000	619.075000	625.2100	-1.720%	226,740	-2.671%
2026-08-21	636.1900	639.840000	629.270000	636.1500	+0.347%	362,152	-4.345%
2026-08-20	643.9500	646.085000	630.595000	633.9500	-2.263%	310,747	-4.013%
2026-08-19	667.6200	668.320000	647.550000	648.6300	-2.462%	248,307	-6.185%
2026-08-18	670.6500	671.440000	660.000000	665.0000	-1.812%	202,145	-8.495%
2026-08-17	678.1500	685.735000	670.690000	677.2700	-0.353%	167,548	-10.153%
2026-08-14	673.4400	681.000000	672.640000	679.6700	+0.892%	188,945	-10.470%
2026-08-13	688.3200	690.755000	670.810000	673.6600	-1.869%	245,881	-9.671%
2026-08-12	686.6300	688.845000	676.730000	686.4900	+0.697%	264,157	-11.359%
2026-08-11	690.3800	694.165000	673.120000	681.7400	-1.233%	298,027	-10.742%
2026-08-10	694.1300	697.670000	689.640000	690.2500	-0.152%	326,491	-11.842%
2026-08-07	689.6000	691.620000	680.955000	691.3000	+0.550%	302,815	-11.976%
2026-08-06	690.5400	694.915000	681.650500	687.5200	+0.554%	255,310	-11.492%
2026-08-05	684.7600	693.495000	683.090000	683.7300	-0.150%	443,428	-11.001%
2026-08-04	675.6300	687.200000	672.980000	684.7600	+2.118%	500,974	-11.135%
2026-08-03	656.1700	671.120000	653.710000	670.5600	+2.287%	319,538	-9.253%
2026-07-31	655.5000	668.320000	647.785600	655.5700	+0.984%	467,814	-7.178%
2026-07-30	638.8200	649.180000	631.010000	649.1800	+2.824%	585,670	-6.265%
2026-07-29	646.6400	648.110000	629.170000	631.3500	-2.820%	272,658	-3.618%
2026-07-28	648.6000	650.750000	638.730000	649.6700	-0.304%	441,154	-6.336%
2026-07-27	657.7800	660.050000	642.300000	651.6500	-0.565%	327,435	-6.620%
2026-07-24	653.7400	660.410000	646.485000	655.3500	+0.634%	293,645	-7.147%
2026-07-23	650.8200	669.565000	645.935000	651.2200	+0.111%	514,665	-6.558%
2026-07-22	653.5000	672.000000	620.950000	650.5000	+0.466%	1,151,680	-6.455%
2026-07-21	630.8900	661.960000	622.480000	647.4800	+3.334%	1,018,053	-6.019%
2026-07-20	635.6700	643.485000	621.980000	626.5900	-1.405%	458,597	-2.885%
2026-07-17	614.2200	637.830000	610.000000	635.5200	+0.739%	312,430	-4.250%
2026-07-16	618.7700	631.730000	611.500000	630.8600	+1.075%	322,425	-3.543%
2026-07-15	625.5100	630.870000	611.520100	624.1500	+0.169%	375,090	-2.506%
2026-07-14	629.6800	633.270000	621.585000	623.1000	-0.125%	309,731	-2.342%
2026-07-13	632.3900	636.350000	622.980000	623.8800	-1.689%	309,881	-2.464%
2026-07-10	633.1800	638.635000	625.000000	634.6000	+0.488%	478,510	-4.111%
2026-07-09	646.0200	654.360000	631.060000	631.5200	-1.249%	298,603	-3.644%
2026-07-08	634.6800	640.740000	630.730000	639.5100	-0.341%	274,119	-4.847%
2026-07-07	658.1900	658.190000	630.040000	641.7000	-2.028%	302,772	-5.172%
2026-07-06	655.1100	662.539800	650.000000	654.9800	+0.445%	222,518	-7.095%
2026-07-02	663.8700	674.566800	646.350000	652.0800	-1.379%	315,742	-6.682%
2026-07-01	660.2400	674.660000	649.090000	661.2000	-0.855%	398,489	-7.969%
2026-06-30	645.4300	672.440000	645.430000	666.9000	+4.005%	522,539	-8.755%
2026-06-29	624.2800	641.780000	617.450000	641.2200	+2.712%	361,917	-5.101%
2026-06-26	623.1800	634.782500	617.515000	624.2900	-0.462%	582,519	-2.528%
2026-06-25	618.0700	633.190000	617.790000	627.1900	+2.454%	233,332	-2.978%
2026-06-24	612.0300	618.740000	607.645000	612.1700	-0.121%	307,530	-0.598%
2026-06-23	607.1900	620.995000	605.680000	612.9100	-0.607%	335,880	-0.718%
2026-06-22	617.3000	624.880000	608.050000	616.6500	-0.473%	391,512	-1.320%
2026-06-18	631.8300	631.830000	612.060000	619.5800	+0.687%	624,601	-1.787%
2026-06-17	630.2100	634.739300	613.975000	615.3500	-2.336%	349,251	-1.112%
2026-06-16	630.9700	641.830000	628.360000	630.0700	+0.275%	270,592	-3.422%
2026-06-15	635.7100	636.825000	623.490000	628.3400	+0.371%	244,582	-3.156%
2026-06-12	628.2900	628.290000	617.845000	626.0200	+0.367%	270,224	-2.797%
2026-06-11	606.8500	629.940000	606.795000	623.7300	+3.722%	245,442	-2.440%
2026-06-10	619.6800	623.900000	601.350000	601.3500	-2.892%	271,278	+1.191%
2026-06-09	616.4500	621.440000	601.800000	619.2600	+1.123%	343,008	-1.736%
2026-06-08	606.5200	618.690000	602.500000	612.3800	+1.679%	353,687	-0.632%
2026-06-05	611.2600	615.022000	599.835000	602.2700	-2.638%	222,319	+1.036%
2026-06-04	621.2500	623.940000	615.400000	618.5900	+0.092%	227,226	-1.630%
2026-06-03	618.8400	625.958700	616.620000	618.0200	-0.128%	298,085	-1.539%
2026-06-02	611.3900	619.350000	607.710000	618.8100	+1.532%	251,371	-1.664%
2026-06-01	611.8200	614.030000	603.750000	609.4700	-1.671%	371,412	-0.158%
2026-05-29	632.8200	634.340000	619.650000	619.8300	-2.244%	560,818	-1.826%
2026-05-28	614.2400	636.830000	611.920000	634.0600	+3.517%	459,639	-4.030%
2026-05-27	628.0000	632.000000	612.080000	612.5200	-2.460%	362,112	-0.655%
2026-05-26	625.0100	634.575000	621.500000	627.9700	+1.212%	428,308	-3.099%
2026-05-22	611.2600	621.880000	605.785000	620.4500	+2.196%	280,456	-1.924%
2026-05-21	606.3500	610.930000	599.570000	607.1200	-1.153%	343,109	+0.229%
2026-05-20	615.7000	628.340000	606.750000	614.2000	+1.278%	424,264	-0.926%
2026-05-19	616.8000	616.800000	602.760000	606.4500	-1.807%	254,197	+0.340%
2026-05-18	618.2000	620.280000	611.680000	617.6100	+0.167%	240,829	-1.473%
2026-05-15	631.6200	631.820000	616.400000	616.5800	-3.442%	222,848	-1.309%
2026-05-14	640.4800	640.480000	627.345000	638.5600	+0.409%	205,377	-4.706%
2026-05-13	635.3600	640.455000	623.500000	635.9600	+0.600%	259,872	-4.316%
2026-05-12	631.1500	634.560000	620.000000	632.1700	-0.065%	267,812	-3.743%
2026-05-11	621.9000	633.450000	618.848600	632.5800	+1.802%	238,418	-3.805%
2026-05-08	634.8100	635.980000	620.320000	621.3800	-1.490%	198,959	-2.071%
2026-05-07	644.3600	646.940000	626.765000	630.7800	-2.073%	312,357	-3.531%
2026-05-06	635.2600	647.460000	633.380000	644.1300	+1.940%	281,749	-5.530%
2026-05-05	640.0800	644.000000	627.930000	631.8700	-0.896%	229,523	-3.697%
2026-05-04	642.2800	644.125000	635.110000	637.5800	-0.429%	201,116	-4.559%
2026-05-01	648.1500	648.150000	634.200000	640.3300	-0.855%	226,372	-4.969%
2026-04-30	641.2500	654.045000	632.650000	645.8500	+2.425%	411,410	-5.782%
2026-04-29	641.4300	645.870000	622.910000	630.5600	-1.765%	327,219	-3.497%
2026-04-28	652.9400	659.490000	641.710000	641.8900	-2.075%	365,063	-5.200%
2026-04-27	648.1600	657.490000	639.027000	655.4900	+1.050%	290,684	-7.167%
2026-04-24	651.2700	661.065000	636.510000	648.6800	-0.471%	442,703	-6.193%
2026-04-23	659.4600	663.910000	650.190000	651.7500	-0.752%	599,420	-6.634%
2026-04-22	665.0100	687.000000	650.000000	656.6900	+2.162%	631,382	-7.337%
2026-04-21	644.4700	646.600000	632.689100	642.7900	-0.455%	447,981	-5.333%
2026-04-20	635.2600	646.360000	635.000000	645.7300	+1.557%	400,609	-5.764%
2026-04-17	635.7600	645.330000	631.050000	635.8300	+0.011%	439,024	-4.297%
2026-04-16	636.0400	636.590000	623.960000	635.7600	+0.156%	377,916	-4.286%
2026-04-15	644.7000	646.180000	626.950000	634.7700	-1.980%	420,351	-4.137%
2026-04-14	657.3100	658.690000	646.680000	647.5900	-1.281%	288,968	-6.035%
2026-04-13	643.8800	657.555000	643.300100	655.9900	+1.587%	274,023	-7.238%
2026-04-10	654.5700	654.570000	640.680000	645.7400	-1.411%	295,163	-5.765%
2026-04-09	657.7300	663.945300	651.340000	654.9800	-0.807%	266,861	-7.095%
2026-04-08	653.5500	660.980000	650.430000	660.3100	+3.974%	262,622	-7.845%
2026-04-07	627.2600	636.585000	625.941102	635.0700	+0.484%	258,289	-4.182%
2026-04-06	624.0000	633.610000	621.350000	632.0100	+1.425%	269,723	-3.718%
2026-04-02	606.8100	629.740000	605.540000	623.1300	+0.835%	273,181	-2.346%
2026-04-01	608.9200	622.630000	605.074000	617.9700	+2.142%	362,390	-1.531%
2026-03-31	591.9900	610.000000	586.370000	605.0100	+3.585%	304,834	+0.579%
2026-03-30	603.0400	603.040000	579.040000	584.0700	-1.557%	403,118	+4.184%
2026-03-27	605.0000	611.320000	592.445000	593.3100	-2.908%	299,266	+2.562%
2026-03-26	619.6700	626.320000	609.500000	611.0800	-2.285%	298,715	-0.421%
2026-03-25	633.9600	636.000000	622.960000	625.3700	-0.110%	233,990	-2.696%
2026-03-24	622.7100	632.010000	617.740000	626.0600	+0.362%	242,869	-2.803%
2026-03-23	629.0900	636.870000	623.280000	623.8000	+1.237%	243,386	-2.451%
2026-03-20	633.3800	636.960000	611.760000	616.1800	-2.981%	646,926	-1.245%
2026-03-19	629.5500	637.592800	621.590000	635.1100	+0.196%	316,660	-4.188%
2026-03-18	642.8900	646.290000	633.440000	633.8700	-1.429%	276,096	-4.001%
2026-03-17	648.0500	649.900000	630.420100	643.0600	-0.403%	309,790	-5.373%
2026-03-16	646.0600	647.730000	638.090000	645.6600	+1.056%	218,214	-5.754%
2026-03-13	651.6500	654.747500	635.420000	638.9100	-1.185%	284,507	-4.758%
2026-03-12	665.5000	668.340000	645.570000	646.5700	-1.343%	456,460	-5.886%
2026-03-11	650.1900	659.320000	643.220000	655.3700	+0.012%	323,964	-7.150%
2026-03-10	654.0400	665.400000	650.650000	655.2900	+0.188%	270,146	-7.139%
2026-03-09	640.7800	654.740000	631.470000	654.0600	+0.991%	208,129	-6.964%
2026-03-06	644.5400	655.640000	640.655000	647.6400	-1.103%	282,546	-6.042%
2026-03-05	675.1300	679.110000	652.050000	654.8600	-4.088%	333,390	-7.078%
2026-03-04	686.7300	693.380000	676.880000	682.7700	-0.507%	253,874	-10.876%
2026-03-03	677.4700	687.695000	668.250000	686.2500	-0.340%	249,083	-11.328%
2026-03-02	680.2200	692.880000	676.750000	688.5900	+1.100%	274,796	-11.630%
2026-02-27	673.6900	682.950000	671.000000	681.1000	+0.336%	426,039	-10.658%
2026-02-26	679.7100	683.335000	667.440000	678.8200	+0.213%	175,963	-10.358%
2026-02-25	686.3400	691.870000	668.010000	677.3800	-0.855%	330,133	-10.167%
2026-02-24	672.5500	685.170000	672.350000	683.2200	+1.606%	326,247	-10.935%
2026-02-23	666.3100	675.170000	661.445000	672.4200	+0.553%	263,105	-9.504%
2026-02-20	664.0200	675.190000	663.135000	668.7200	+0.356%	380,927	-9.004%
2026-02-19	660.6500	668.690000	655.320000	666.3500	+0.557%	224,357	-8.680%
2026-02-18	651.8700	664.580000	645.300000	662.6600	+2.050%	233,188	-8.172%
2026-02-17	656.2200	663.680000	646.060000	649.3500	-1.657%	344,730	-6.289%
2026-02-13	647.0300	661.150000	643.100000	660.2900	+2.165%	286,513	-7.842%
2026-02-12	669.3800	674.630000	645.780000	646.3000	-2.287%	459,302	-5.847%
2026-02-11	661.0000	668.365000	652.750000	661.4300	+0.229%	424,117	-8.001%
2026-02-10	656.6300	664.660000	651.850000	659.9200	+0.539%	391,167	-7.790%
2026-02-09	645.6800	658.175000	643.102800	656.3800	+1.362%	366,721	-7.293%
2026-02-06	636.6600	648.280000	617.640000	647.5600	+3.038%	284,739	-6.030%
2026-02-05	624.2200	630.595000	621.612500	628.4700	-0.200%	342,251	-3.176%
2026-02-04	645.7900	646.640000	625.320000	629.7300	-1.669%	567,249	-3.370%
2026-02-03	618.2400	641.810000	613.580000	640.4200	+4.434%	535,211	-4.983%
2026-02-02	618.8700	619.995000	606.060000	613.2300	-1.140%	472,977	-0.770%
2026-01-30	621.5000	627.400000	615.660000	620.3000	-0.803%	510,958	-1.901%
2026-01-29	621.0000	627.320000	617.000000	625.3200	+0.808%	478,426	-2.688%
2026-01-28	615.8700	621.000000	610.570000	620.3100	+0.696%	513,752	-1.902%
2026-01-27	607.7400	616.810000	598.720000	616.0200	+1.397%	350,156	-1.219%
2026-01-26	613.0600	614.990000	606.530000	607.5300	-0.513%	303,664	+0.161%
2026-01-23	625.0000	626.228200	604.050000	610.6600	-1.763%	459,705	-0.352%
2026-01-22	628.8700	630.755000	618.565000	621.6200	-0.027%	602,449	-2.109%
2026-01-21	607.4100	627.599900	592.120000	621.7900	+9.812%	1,003,413	-2.136%
2026-01-20	570.6800	580.150000	564.050000	566.2300	-2.663%	759,009	+7.467%
2026-01-16	570.5000	582.690000	570.310000	581.7200	+2.106%	602,652	+4.605%
2026-01-15	568.4400	570.940000	563.240000	569.7200	+1.276%	318,812	+6.809%
2026-01-14	555.0100	562.710000	552.000000	562.5400	+1.357%	356,042	+8.172%
2026-01-13	552.5000	560.290000	550.360000	555.0100	+0.979%	323,831	+9.639%
2026-01-12	545.7400	554.360000	543.924900	549.6300	+0.111%	378,915	+10.713%
2026-01-09	548.9100	557.780000	544.310000	549.0200	+0.020%	413,502	+10.836%
2026-01-08	535.2600	552.835000	533.050000	548.9100	+3.280%	503,106	+10.858%
2026-01-07	533.4200	536.430000	530.110000	531.4800	-0.235%	260,671	+14.493%
2026-01-06	522.9800	534.385000	522.120000	532.7300	+1.649%	274,575	+14.225%
2026-01-05	518.7700	538.940000	515.160000	524.0900	+1.026%	403,839	+16.108%
2026-01-02	513.0000	519.420000	510.730000	518.7700	+1.574%	184,419	+17.299%
2025-12-31	519.0500	519.050000	510.700000	510.7300	-1.403%	229,400	+19.145%
2025-12-30	515.7100	519.529900	511.560000	518.0000	+0.335%	217,525	+17.473%
2025-12-29	517.2400	518.990000	515.688000	516.2700	-0.209%	159,452	+17.867%
2025-12-26	520.0000	523.560000	515.150000	517.3500	-0.586%	125,829	+17.621%
2025-12-24	520.0000	522.760000	518.440000	520.4000	+0.289%	94,680	+16.931%
2025-12-23	517.6300	521.589000	512.900000	518.9000	+0.147%	252,212	+17.269%
2025-12-22	512.7500	518.824600	509.160000	518.1400	+1.594%	235,471	+17.441%
2025-12-19	502.7100	513.230000	501.965000	510.0100	+1.100%	461,234	+19.313%
2025-12-18	505.5300	507.610000	500.020000	504.4600	+0.326%	247,859	+20.626%
2025-12-17	504.5100	509.839900	501.342500	502.8200	-0.734%	273,680	+21.019%
2025-12-16	515.4000	515.600000	505.830000	506.5400	-1.507%	319,698	+20.131%
2025-12-15	518.0800	520.970000	512.360100	514.2900	-0.758%	266,082	+18.320%
2025-12-12	524.0800	524.080000	514.251000	518.2200	-0.935%	238,455	+17.423%
2025-12-11	516.2300	526.740000	511.280000	523.1100	+1.339%	336,662	+16.325%
2025-12-10	512.9700	519.729900	510.380000	516.2000	+0.636%	290,366	+17.883%
2025-12-09	513.9900	520.680000	510.110000	512.9400	-0.154%	339,262	+18.632%
2025-12-08	521.5000	524.725000	508.860500	513.7300	-1.641%	480,760	+18.449%
2025-12-05	518.2400	522.960000	511.870000	522.3000	+0.830%	335,144	+16.506%
2025-12-04	504.6100	519.500000	504.060000	518.0000	+2.786%	369,505	+17.473%
2025-12-03	499.0200	505.040000	494.457800	503.9600	+1.662%	317,153	+20.746%
2025-12-02	495.4400	498.520000	492.350000	495.7200	+0.642%	307,392	+22.753%
2025-12-01	496.8900	500.540000	491.280000	492.5600	-1.393%	419,464	+23.540%
2025-11-28	500.5500	504.524800	497.690000	499.5200	+0.370%	210,706	+21.819%
2025-11-26	497.8000	500.570000	495.270000	497.6800	-0.018%	333,452	+22.269%
2025-11-25	493.5000	499.970000	489.680000	497.7700	+1.101%	274,874	+22.247%
2025-11-24	493.9900	498.160000	490.200000	492.3500	-0.509%	588,256	+23.593%
2025-11-21	485.9400	496.290000	483.020000	494.8700	+2.147%	609,679	+22.964%
2025-11-20	498.1700	502.929900	483.820000	484.4700	-1.917%	456,242	+25.603%
2025-11-19	502.9800	504.310000	492.010000	493.9400	-2.029%	379,047	+23.195%
2025-11-18	499.5500	505.140000	494.550000	504.1700	+0.925%	575,770	+20.695%
2025-11-17	501.8300	502.680000	496.600000	499.5500	-0.335%	588,793	+21.812%
2025-11-14	501.3300	505.540000	496.000000	501.2300	-0.827%	475,249	+21.403%
2025-11-13	518.9500	521.480000	503.785000	505.4100	-2.699%	496,210	+20.399%
2025-11-12	514.7600	523.855000	514.760000	519.4300	+0.878%	535,871	+17.150%
2025-11-11	519.2200	519.245000	512.560000	514.9100	-1.007%	375,290	+18.178%
2025-11-10	516.6700	521.310000	512.920000	520.1500	+1.360%	332,950	+16.987%
2025-11-07	507.1400	514.595000	504.850000	513.1700	+1.281%	344,466	+18.579%
2025-11-06	512.6900	513.000000	503.995000	506.6800	-1.172%	357,455	+20.097%
2025-11-05	509.7000	516.490000	508.270000	512.6900	+0.291%	343,971	+18.690%
2025-11-04	514.2300	517.980000	510.160000	511.2000	-1.374%	311,904	+19.036%
2025-11-03	521.5600	525.710000	516.060000	518.3200	-1.613%	365,134	+17.400%
2025-10-31	517.0200	530.070000	516.010000	526.8200	+1.752%	398,006	+15.506%
2025-10-30	515.7700	527.450000	515.770000	517.7500	+0.470%	444,201	+17.530%
2025-10-29	523.5000	525.715000	513.780000	515.3300	-1.926%	369,913	+18.082%
2025-10-28	529.6700	529.940000	524.210000	525.4500	-0.570%	276,143	+15.807%
2025-10-27	534.9300	535.190000	526.600100	528.4600	-0.682%	306,580	+15.148%
2025-10-24	542.6800	542.680000	531.175000	532.0900	-0.857%	310,094	+14.362%
2025-10-23	544.1200	545.680000	535.320000	536.6900	-1.295%	344,958	+13.382%
2025-10-22	559.7750	560.760000	531.000000	543.7300	-5.232%	793,947	+11.914%
2025-10-21	571.8300	580.140000	571.700000	573.7500	+0.336%	339,940	+6.058%
2025-10-20	566.2500	574.705000	562.190000	571.8300	+1.702%	221,961	+6.414%
2025-10-17	561.0800	566.065000	559.000000	562.2600	+0.137%	288,780	+8.226%
2025-10-16	567.9300	571.645000	559.000000	561.4900	-0.625%	334,171	+8.374%
2025-10-15	575.8500	577.365000	561.520000	565.0200	-1.208%	268,500	+7.697%
2025-10-14	562.3700	577.555000	562.370000	571.9300	+0.724%	200,339	+6.396%
2025-10-13	571.4900	573.800000	567.670000	567.8200	+0.067%	202,684	+7.166%
2025-10-10	577.2700	579.520000	565.848700	567.4400	-1.561%	239,028	+7.238%
2025-10-09	590.7800	591.325000	576.150000	576.4400	-1.968%	221,250	+5.563%
2025-10-08	586.5000	592.140000	583.960000	588.0100	-0.095%	223,367	+3.486%
2025-10-07	595.9300	595.990000	588.030000	588.5700	-0.851%	178,934	+3.388%
2025-10-06	592.0000	595.530000	588.480000	593.6200	+1.021%	169,788	+2.508%
2025-10-03	583.6600	590.090000	583.350000	587.6200	+0.936%	197,296	+3.555%
2025-10-02	575.0700	585.539900	572.635000	582.1700	+1.235%	202,521	+4.524%
2025-10-01	581.6300	581.630000	571.750000	575.0700	-1.872%	328,499	+5.815%
2025-09-30	579.6600	586.280000	577.550000	586.0400	+1.155%	274,355	+3.834%
2025-09-29	579.1300	585.960000	577.390000	579.3500	+0.388%	344,065	+5.033%
2025-09-26	568.0900	579.460000	568.090000	577.1100	+1.963%	410,980	+5.441%
2025-09-25	562.5600	568.330000	559.315000	566.0000	+0.369%	308,784	+7.511%
2025-09-24	569.0000	571.850000	562.840000	563.9200	-0.703%	290,932	+7.907%
2025-09-23	568.9600	573.290000	565.935000	567.9100	-0.002%	292,684	+7.149%
2025-09-22	562.8500	568.520000	562.290000	567.9200	+0.444%	249,600	+7.147%
2025-09-19	566.5000	567.230000	559.780000	565.4100	+0.494%	407,938	+7.623%
2025-09-18	550.8700	564.030000	550.870000	562.6300	+2.135%	201,931	+8.155%
2025-09-17	556.7000	558.820000	546.570000	550.8700	-0.723%	237,593	+10.463%
2025-09-16	556.1900	560.000000	553.870000	554.8800	-0.320%	238,099	+9.665%
2025-09-15	555.0200	558.930000	554.835000	556.6600	+0.067%	204,728	+9.314%
2025-09-12	565.3100	565.507500	553.950000	556.2900	-1.735%	285,041	+9.387%
2025-09-11	546.2300	568.080000	546.230000	566.1100	+3.879%	437,024	+7.490%
2025-09-10	543.1000	550.770000	542.500000	544.9700	+0.039%	221,589	+11.659%
2025-09-09	545.2500	546.270000	539.100000	544.7600	-0.282%	138,148	+11.702%
2025-09-08	547.1300	548.890000	544.435000	546.3000	-0.497%	227,495	+11.388%
2025-09-05	549.1000	549.980000	542.985000	549.0300	+0.371%	266,616	+10.834%
2025-09-04	546.3100	549.700000	544.425000	547.0000	+0.433%	302,501	+11.245%
2025-09-03	537.6400	545.230000	533.930100	544.6400	+1.251%	288,699	+11.727%
2025-09-02	534.8500	537.910000	528.810000	537.9100	-0.048%	246,761	+13.125%
2025-08-29	540.6300	544.410000	534.500000	538.1700	-0.723%	269,882	+13.070%
2025-08-28	541.9400	543.310000	539.000000	542.0900	+0.148%	188,534	+12.253%
2025-08-27	543.5700	545.682857	540.820000	541.2900	-0.639%	178,759	+12.418%
2025-08-26	541.1100	545.030000	541.110000	544.7700	+0.673%	232,247	+11.700%
2025-08-25	551.4800	552.000000	540.660000	541.1300	-1.802%	276,117	+12.452%
2025-08-22	545.4400	553.675000	544.055000	551.0600	+1.589%	146,908	+10.425%
2025-08-21	540.0000	543.197900	538.835000	542.4400	+0.116%	216,902	+12.180%
2025-08-20	543.0000	543.715000	534.629600	541.8100	-0.247%	267,897	+12.311%
2025-08-19	536.3000	543.240000	536.300000	543.1500	+1.223%	254,986	+12.034%
2025-08-18	538.4200	539.435000	534.550000	536.5900	-0.349%	276,093	+13.403%
2025-08-15	541.6300	542.242100	535.350000	538.4700	-0.637%	601,713	+13.007%
2025-08-14	548.7700	548.770000	539.630000	541.9200	-1.491%	232,265	+12.288%
2025-08-13	554.0500	554.050000	540.000000	550.1200	-0.395%	387,845	+10.614%
2025-08-12	545.0400	552.824800	542.555000	552.3000	+1.895%	220,525	+10.177%
2025-08-11	545.6200	545.990000	540.510000	542.0300	-0.714%	275,791	+12.265%
2025-08-08	554.0000	554.000000	544.980000	545.9300	-0.763%	207,470	+11.463%
2025-08-07	551.9400	556.392500	544.708100	550.1300	+0.213%	222,178	+10.612%
2025-08-06	555.0600	556.450000	547.740000	548.9600	-0.580%	246,415	+10.848%
2025-08-05	552.2600	555.970000	547.180000	552.1600	-0.018%	285,775	+10.205%
2025-08-04	547.2500	555.000000	546.350000	552.2600	+1.390%	532,655	+10.185%
2025-08-01	545.8700	550.940000	535.510000	544.6900	-1.149%	446,277	+11.717%
2025-07-31	549.5500	560.130000	549.550000	551.0200	+0.078%	373,412	+10.433%
2025-07-30	553.2500	558.735000	545.570000	550.5900	-0.342%	414,411	+10.520%
2025-07-29	559.8000	561.970000	549.770000	552.4800	-0.804%	264,517	+10.142%
2025-07-28	556.0000	561.745000	552.330000	556.9600	+0.192%	467,770	+9.256%
2025-07-25	551.2000	556.430000	545.070000	555.8900	+1.084%	553,010	+9.466%
2025-07-24	548.9800	555.000000	545.730100	549.9300	+0.613%	538,957	+10.652%
2025-07-23	566.7300	570.560000	519.225000	546.5800	-1.685%	1,222,693	+11.330%
2025-07-22	556.7800	561.590000	553.330000	555.9500	-0.594%	598,312	+9.454%
2025-07-21	561.6500	564.000000	556.750000	559.2700	-0.779%	766,459	+8.804%
2025-07-18	559.2400	564.850000	558.795000	563.6600	+0.834%	867,934	+7.957%
2025-07-17	539.8600	559.450000	539.720000	559.0000	+3.507%	537,579	+8.857%
2025-07-16	536.4500	541.395000	533.410000	540.0600	+0.940%	441,339	+12.675%
2025-07-15	537.5600	542.301700	532.980000	535.0300	-0.317%	353,939	+13.734%
2025-07-14	528.8500	536.750000	526.525000	536.7300	+1.131%	270,608	+13.374%
2025-07-11	523.8500	534.500000	523.545000	530.7300	+0.609%	401,699	+14.655%
2025-07-10	520.8700	530.440000	516.860000	527.5200	+1.473%	495,082	+15.353%
2025-07-09	518.2000	520.920700	516.375000	519.8600	+0.934%	221,640	+17.053%
2025-07-08	513.4100	517.400000	513.410000	515.0500	-0.083%	239,573	+18.146%
2025-07-07	517.8000	520.960000	512.940000	515.4800	-0.479%	238,477	+18.047%
2025-07-03	510.3300	518.345000	502.500000	517.9600	+1.658%	215,956	+17.482%
2025-07-02	510.5700	511.130000	504.470000	509.5100	-0.403%	252,954	+19.430%
2025-07-01	510.4200	513.060000	507.700000	511.5700	-0.144%	304,890	+18.950%
2025-06-30	510.2600	513.844900	508.120000	512.3100	+0.514%	426,011	+18.778%
2025-06-27	506.5300	509.790000	503.065000	509.6900	+0.596%	373,514	+19.388%
2025-06-26	500.0000	507.940000	494.265000	506.6700	+1.899%	308,874	+20.100%
2025-06-25	497.4300	498.775000	492.160000	497.2300	+0.526%	336,417	+22.380%
2025-06-24	495.0000	496.990000	490.440000	494.6300	+0.739%	537,951	+23.023%
2025-06-23	486.9700	493.110000	486.495000	491.0000	+0.906%	418,163	+23.933%
2025-06-20	491.2100	492.530000	484.735000	486.5900	-0.481%	697,668	+25.056%
2025-06-18	490.7800	494.775000	487.665000	488.9400	-0.349%	358,152	+24.455%
2025-06-17	486.5500	491.280000	483.550000	490.6500	+0.420%	334,923	+24.021%
2025-06-16	490.6200	492.260000	487.300000	488.6000	+0.232%	381,717	+24.542%
2025-06-13	490.0500	493.930000	486.490000	487.4700	-1.511%	266,328	+24.830%
2025-06-12	495.2800	502.050000	494.740000	494.9500	-0.660%	394,812	+22.944%
2025-06-11	500.6800	501.620000	493.855000	498.2400	-0.463%	487,105	+22.132%
2025-06-10	506.6000	506.600000	498.010000	500.5600	-0.950%	408,111	+21.566%
2025-06-09	501.1000	507.750000	498.640000	505.3600	+0.937%	235,327	+20.411%
2025-06-06	502.7300	503.020000	498.300100	500.6700	+0.130%	241,465	+21.539%
2025-06-05	500.1100	501.185000	494.490000	500.0200	+0.383%	313,420	+21.697%
2025-06-04	500.9300	500.930000	497.075000	498.1100	-0.124%	464,305	+22.164%
2025-06-03	494.2400	499.205000	490.780000	498.7300	+0.908%	335,434	+22.012%
2025-06-02	497.9600	498.900000	488.000000	494.2400	-0.926%	271,645	+23.120%
2025-05-30	495.4200	500.530000	491.740000	498.8600	+0.275%	556,459	+21.980%
2025-05-29	495.9600	498.250000	494.745000	497.4900	+0.252%	362,138	+22.316%
2025-05-28	495.2900	498.400000	493.720000	496.2400	+0.261%	441,797	+22.624%
2025-05-27	491.4600	495.690000	488.010100	494.9500	+1.795%	176,628	+22.944%
2025-05-23	484.8300	487.985000	483.230000	486.2200	-0.373%	156,326	+25.151%
2025-05-22	489.4200	490.060000	483.230000	488.0400	-0.243%	179,569	+24.684%
2025-05-21	494.4700	496.870000	487.690000	489.2300	-1.253%	366,169	+24.381%
2025-05-20	496.3900	496.390000	491.280000	495.4400	-0.322%	384,960	+22.822%
2025-05-19	495.8100	497.825000	494.090000	497.0400	-0.427%	253,688	+22.427%
2025-05-16	496.4000	499.430000	493.270000	499.1700	+0.599%	340,510	+21.904%
2025-05-15	492.6100	497.640000	490.930000	496.2000	+1.036%	262,966	+22.634%
2025-05-14	491.8000	493.720000	486.730000	491.1100	-0.418%	410,117	+23.905%
2025-05-13	493.4600	496.505000	489.632500	493.1700	-0.152%	313,662	+23.387%
2025-05-12	491.1500	500.000000	483.690000	493.9200	+1.848%	506,826	+23.200%
2025-05-09	484.4500	486.085000	480.610000	484.9600	+0.625%	269,173	+25.476%
2025-05-08	486.0900	488.815000	480.920000	481.9500	+0.058%	331,670	+26.260%
2025-05-07	478.0500	483.610000	478.050000	481.6700	+1.142%	205,971	+26.333%
2025-05-06	474.4200	481.140000	471.960000	476.2300	-0.516%	450,569	+27.776%
2025-05-05	476.4100	480.970000	474.825000	478.7000	-0.027%	316,678	+27.117%
2025-05-02	473.7800	480.880000	465.910100	478.8300	+2.696%	369,493	+27.083%
2025-05-01	468.7900	471.145000	462.772200	466.2600	+0.049%	273,132	+30.509%
2025-04-30	461.4800	466.810000	456.590000	466.0300	+0.737%	268,804	+30.573%
2025-04-29	461.8800	465.460000	456.220000	462.6200	-0.091%	266,990	+31.536%
2025-04-28	461.5200	464.485000	457.410000	463.0400	+0.968%	242,147	+31.416%
2025-04-25	457.8700	468.140000	453.885000	458.6000	-0.115%	314,532	+32.689%
2025-04-24	445.1500	459.455000	440.570000	459.1300	+2.366%	424,843	+32.535%
2025-04-23	446.6300	462.782500	438.860000	448.5200	-2.728%	635,354	+35.671%
2025-04-22	456.2700	462.850000	456.270000	461.1000	+1.709%	346,914	+31.969%
2025-04-21	459.8100	461.940000	447.450900	453.3500	-1.913%	327,469	+34.225%
2025-04-17	462.6300	465.710000	457.810000	462.1900	+0.282%	224,118	+31.658%
2025-04-16	464.2700	466.940000	457.150000	460.8900	-1.650%	230,593	+32.029%
2025-04-15	466.3900	474.540000	466.330000	468.6200	+0.388%	212,660	+29.851%
2025-04-14	470.0000	472.529900	464.350000	466.8100	+0.432%	393,367	+30.355%
2025-04-11	459.9300	466.885000	449.240000	464.8000	+1.279%	247,216	+30.919%
2025-04-10	460.1900	464.140000	443.410000	458.9300	-2.082%	346,503	+32.593%