Keysight Technologies, Inc. (KEYS) stock
KEYSNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 14/3025% above fair value
$307.20−22.64 (-6.86%)
Close on Oct 30, 2026Market cap $52.30BP/E 42.1Yield –
Price history
Keysight Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$307.20
-6.86% on the day
52-week range
$167.23 – $389.93
-21.2% from the high
Change over 52 weeks
+75.2%
From $175.37 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $318.93 | $340.43 | $301.02 | $307.20 | -2.40% | 7,192,125 |
| Oct 19, 2026 | $341.23 | $343.98 | $305.01 | $314.77 | -4.96% | 6,565,929 |
| Oct 12, 2026 | $382.00 | $382.43 | $323.07 | $331.21 | -13.47% | 6,585,220 |
| Oct 5, 2026 | $386.89 | $389.93 | $369.90 | $382.75 | -0.49% | 6,262,471 |
| Sep 28, 2026 | $361.09 | $387.93 | $355.33 | $384.64 | +6.21% | 5,240,282 |
| Sep 21, 2026 | $341.63 | $366.88 | $335.43 | $362.15 | +8.10% | 5,141,627 |
| Sep 14, 2026 | $325.00 | $337.89 | $311.44 | $335.00 | -1.07% | 7,133,099 |
| Sep 8, 2026 | $330.00 | $339.18 | $325.31 | $338.64 | +3.49% | 2,988,830 |
| Aug 31, 2026 | $322.49 | $329.80 | $312.00 | $327.21 | +2.26% | 4,377,471 |
| Aug 24, 2026 | $311.09 | $327.50 | $306.85 | $319.97 | +1.21% | 7,306,462 |
| Aug 17, 2026 | $360.00 | $366.41 | $310.27 | $316.13 | -11.65% | 12,330,882 |
| Aug 10, 2026 | $344.77 | $361.09 | $335.40 | $357.82 | +4.94% | 4,314,070 |
| Aug 3, 2026 | $317.13 | $344.92 | $311.80 | $340.97 | +6.86% | 5,060,741 |
| Jul 27, 2026 | $321.25 | $329.99 | $293.55 | $319.08 | +0.13% | 6,276,324 |
| Jul 20, 2026 | $318.43 | $332.78 | $313.20 | $318.67 | +0.88% | 5,477,391 |
| Jul 13, 2026 | $325.76 | $332.35 | $300.87 | $315.90 | -1.91% | 7,289,205 |
| Jul 6, 2026 | $317.23 | $329.73 | $305.42 | $322.05 | +2.61% | 6,352,035 |
| Jun 29, 2026 | $330.05 | $354.99 | $311.32 | $313.86 | -4.50% | 7,047,001 |
| Jun 22, 2026 | $370.94 | $374.96 | $328.66 | $328.66 | -9.63% | 10,601,179 |
| Jun 15, 2026 | $359.55 | $367.17 | $347.28 | $363.67 | +3.71% | 5,830,371 |
| Jun 8, 2026 | $336.41 | $352.20 | $315.01 | $350.67 | +6.32% | 7,066,570 |
| Jun 1, 2026 | $332.73 | $355.49 | $326.11 | $329.83 | -2.51% | 8,138,563 |
| May 26, 2026 | $350.20 | $359.05 | $329.18 | $338.33 | -2.37% | 8,299,763 |
| May 18, 2026 | $353.50 | $354.99 | $326.48 | $346.56 | -0.70% | 13,577,258 |
| May 11, 2026 | $363.07 | $370.18 | $347.75 | $349.01 | -3.13% | 7,345,396 |
| May 4, 2026 | $351.74 | $367.12 | $348.14 | $360.30 | +2.24% | 4,909,338 |
| Apr 27, 2026 | $346.40 | $353.52 | $324.27 | $352.41 | +1.57% | 6,928,842 |
| Apr 20, 2026 | $334.34 | $352.78 | $332.00 | $346.96 | +3.77% | 4,642,386 |
| Apr 13, 2026 | $322.56 | $338.00 | $320.04 | $334.34 | +3.13% | 5,150,269 |
| Apr 6, 2026 | $294.62 | $325.55 | $288.62 | $324.18 | +11.31% | 5,141,713 |
| Mar 30, 2026 | $284.62 | $296.37 | $266.47 | $291.24 | +4.36% | 4,548,458 |
| Mar 23, 2026 | $286.74 | $301.99 | $275.95 | $279.06 | +0.55% | 6,696,318 |
| Mar 16, 2026 | $287.50 | $293.13 | $275.27 | $277.53 | -0.80% | 8,635,708 |
| Mar 9, 2026 | $267.93 | $293.30 | $264.70 | $279.78 | +2.70% | 7,976,141 |
| Mar 2, 2026 | $302.84 | $317.00 | $270.61 | $272.43 | -11.36% | 9,173,660 |
| Feb 23, 2026 | $242.50 | $311.81 | $239.84 | $307.33 | +26.19% | 18,348,537 |
| Feb 17, 2026 | $233.08 | $248.00 | $229.72 | $243.54 | +4.30% | 4,934,773 |
| Feb 9, 2026 | $229.65 | $242.62 | $228.35 | $233.51 | +1.11% | 5,571,786 |
| Feb 2, 2026 | $215.92 | $232.92 | $214.49 | $230.95 | +6.76% | 5,922,362 |
| Jan 26, 2026 | $213.32 | $225.00 | $212.43 | $216.33 | +1.59% | 5,609,132 |
| Jan 20, 2026 | $209.95 | $220.12 | $206.49 | $212.94 | -0.59% | 3,621,741 |
| Jan 12, 2026 | $205.96 | $218.15 | $205.00 | $214.20 | +3.33% | 5,618,231 |
| Jan 5, 2026 | $207.57 | $214.40 | $205.19 | $207.30 | +0.34% | 5,092,443 |
| Dec 29, 2025 | $204.75 | $207.82 | $203.08 | $206.59 | +0.27% | 2,478,457 |
| Dec 22, 2025 | $204.35 | $207.58 | $202.00 | $206.04 | +1.76% | 2,432,322 |
| Dec 15, 2025 | $210.52 | $210.52 | $196.39 | $202.47 | -3.04% | 8,429,414 |
| Dec 8, 2025 | $211.90 | $214.58 | $208.07 | $208.81 | -0.80% | 5,120,929 |
| Dec 1, 2025 | $196.42 | $211.57 | $196.40 | $210.49 | +6.33% | 5,757,261 |
| Nov 24, 2025 | $173.99 | $201.50 | $173.36 | $197.95 | +14.61% | 9,197,611 |
| Nov 17, 2025 | $178.00 | $179.57 | $167.23 | $172.71 | -3.55% | 6,006,190 |
| Nov 10, 2025 | $183.11 | $185.90 | $175.37 | $179.06 | -1.00% | 5,415,305 |
| Nov 3, 2025 | $182.16 | $187.67 | $177.21 | $180.87 | -1.14% | 7,466,367 |
| Oct 27, 2025 | $169.19 | $184.46 | $165.06 | $182.96 | +7.96% | 8,479,486 |
| Oct 20, 2025 | $163.78 | $171.14 | $163.28 | $169.47 | +4.49% | 4,252,810 |
| Oct 13, 2025 | $162.67 | $167.17 | $160.51 | $162.19 | +1.69% | 5,756,369 |
| Oct 6, 2025 | $175.18 | $175.79 | $158.79 | $159.49 | -8.00% | 4,810,972 |
| Sep 29, 2025 | $175.11 | $176.85 | $172.02 | $173.35 | +0.01% | 4,866,269 |
| Sep 22, 2025 | $176.84 | $180.08 | $170.55 | $173.34 | -2.70% | 5,323,656 |
| Sep 15, 2025 | $170.97 | $179.49 | $170.42 | $178.15 | +4.46% | 5,408,627 |
| Sep 8, 2025 | $168.00 | $172.99 | $166.70 | $170.54 | +1.57% | 4,500,984 |
| Sep 2, 2025 | $159.89 | $169.91 | $159.82 | $167.90 | +2.74% | 4,048,384 |
| Aug 25, 2025 | $166.51 | $166.75 | $163.11 | $163.43 | -2.06% | 4,528,098 |
| Aug 18, 2025 | $163.62 | $167.99 | $152.85 | $166.87 | +2.12% | 7,801,299 |
| Aug 11, 2025 | $164.74 | $170.54 | $161.25 | $163.40 | -0.95% | 4,663,987 |
| Aug 4, 2025 | $159.44 | $165.92 | $158.72 | $164.96 | +3.96% | 4,014,850 |
| Jul 28, 2025 | $166.49 | $168.73 | $156.13 | $158.68 | -4.67% | 3,975,088 |
| Jul 21, 2025 | $163.63 | $168.11 | $162.33 | $166.45 | +2.46% | 3,637,470 |
| Jul 14, 2025 | $162.73 | $164.69 | $157.91 | $162.45 | -0.76% | 3,872,871 |
| Jul 7, 2025 | $165.42 | $167.15 | $161.76 | $163.69 | -2.01% | 4,043,655 |
| Jun 30, 2025 | $164.64 | $167.39 | $161.65 | $167.05 | +1.65% | 3,164,862 |
| Jun 23, 2025 | $158.48 | $165.85 | $157.89 | $164.34 | +3.13% | 4,489,820 |
| Jun 16, 2025 | $160.22 | $163.34 | $158.12 | $159.36 | +0.74% | 4,027,162 |
| Jun 9, 2025 | $163.00 | $164.00 | $157.61 | $158.19 | -2.32% | 2,971,819 |
| Jun 2, 2025 | $157.30 | $162.55 | $155.64 | $161.95 | +3.13% | 3,840,482 |
| May 26, 2025 | $158.21 | $162.79 | $155.20 | $157.04 | -1.87% | 6,058,041 |
| May 19, 2025 | $162.09 | $174.98 | $157.85 | $160.03 | -3.25% | 7,328,119 |
| May 12, 2025 | $161.40 | $165.97 | $160.47 | $165.40 | +7.32% | 4,206,984 |
| May 5, 2025 | $147.06 | $154.51 | $145.51 | $154.12 | +3.77% | 3,857,696 |
| Apr 28, 2025 | $143.47 | $150.27 | $140.73 | $148.52 | +3.13% | 4,403,246 |
| Apr 21, 2025 | $133.20 | $144.17 | $129.88 | $144.01 | +6.31% | 5,026,109 |
| Apr 14, 2025 | $138.23 | $139.08 | $132.63 | $135.46 | +1.40% | 3,755,823 |
| Apr 7, 2025 | $124.00 | $143.77 | $121.43 | $133.59 | +5.17% | 7,989,487 |
| Mar 31, 2025 | $147.17 | $152.58 | $123.90 | $127.02 | -15.51% | 6,324,539 |
| Mar 24, 2025 | $157.14 | $159.57 | $149.53 | $150.33 | -2.74% | 3,471,790 |
| Mar 17, 2025 | $151.58 | $157.55 | $150.77 | $154.56 | +1.66% | 4,154,866 |
| Mar 10, 2025 | $153.20 | $154.69 | $147.15 | $152.03 | -2.48% | 5,499,803 |
| Mar 3, 2025 | $160.53 | $162.65 | $151.90 | $155.89 | -2.28% | 5,708,062 |
| Feb 24, 2025 | $176.05 | $176.37 | $155.52 | $159.53 | -9.07% | 9,871,438 |
| Feb 18, 2025 | $184.84 | $186.20 | $174.47 | $175.45 | -4.37% | 4,645,590 |
| Feb 10, 2025 | $176.42 | $184.35 | $173.07 | $183.46 | +5.24% | 4,652,132 |
| Feb 3, 2025 | $173.78 | $178.73 | $172.55 | $174.32 | -2.26% | 5,025,832 |
| Jan 27, 2025 | $168.45 | $180.26 | $164.55 | $178.35 | +3.16% | 6,178,934 |
| Jan 21, 2025 | $167.03 | $173.82 | $167.03 | $172.88 | +4.34% | 3,232,853 |
| Jan 13, 2025 | $159.56 | $168.15 | $159.02 | $165.69 | +2.72% | 3,268,925 |
| Jan 6, 2025 | $165.45 | $168.47 | $160.61 | $161.31 | -1.52% | 2,999,840 |
| Dec 30, 2024 | $160.99 | $164.13 | $158.74 | $163.80 | +0.55% | 2,411,912 |
| Dec 23, 2024 | $162.16 | $165.20 | $161.34 | $162.91 | -0.19% | 2,149,549 |
| Dec 16, 2024 | $169.57 | $172.24 | $158.82 | $163.22 | -1.97% | 9,742,444 |
| Dec 9, 2024 | $171.75 | $174.06 | $165.54 | $166.50 | -3.05% | 4,639,094 |
| Dec 2, 2024 | $169.66 | $173.59 | $168.39 | $171.73 | +0.52% | 4,909,723 |
| Nov 25, 2024 | $172.00 | $175.39 | $168.26 | $170.84 | +0.33% | 9,078,453 |
| Nov 18, 2024 | $149.56 | $171.05 | $147.90 | $170.28 | +14.00% | 10,781,001 |
| Nov 11, 2024 | $165.40 | $166.28 | $149.27 | $149.37 | -9.70% | 5,452,229 |
| Nov 4, 2024 | $154.01 | $165.52 | $152.61 | $165.42 | +9.15% | 5,892,092 |
| Oct 28, 2024 | $157.52 | $157.72 | $148.37 | $151.55 | -2.84% | 4,540,489 |
| Oct 21, 2024 | $159.20 | $159.34 | $151.44 | $155.98 | -2.48% | 3,772,312 |
| Oct 14, 2024 | $159.00 | $162.42 | $156.68 | $159.95 | +0.59% | 6,488,374 |
| Oct 7, 2024 | $155.07 | $160.17 | $154.63 | $159.01 | +1.68% | 4,147,585 |
| Sep 30, 2024 | $157.95 | $159.70 | $152.62 | $156.38 | -1.46% | 3,851,978 |
| Sep 23, 2024 | $152.92 | $160.71 | $151.07 | $158.70 | +4.12% | 4,768,143 |
| Sep 16, 2024 | $149.51 | $156.35 | $148.56 | $152.42 | +1.59% | 4,551,329 |
| Sep 9, 2024 | $144.68 | $151.15 | $143.98 | $150.04 | +4.84% | 3,852,548 |
| Sep 3, 2024 | $152.85 | $153.28 | $143.05 | $143.11 | -7.14% | 3,788,657 |
| Aug 26, 2024 | $155.14 | $155.88 | $151.73 | $154.12 | -0.57% | 5,107,029 |
| Aug 19, 2024 | $135.28 | $159.23 | $135.26 | $155.01 | +14.57% | 10,735,798 |
| Aug 12, 2024 | $123.06 | $135.57 | $122.44 | $135.30 | +10.12% | 6,490,028 |
| Aug 5, 2024 | $122.80 | $126.08 | $119.72 | $122.87 | -3.02% | 10,967,424 |
| Jul 29, 2024 | $138.67 | $142.04 | $125.61 | $126.70 | -8.45% | 5,299,564 |
| Jul 22, 2024 | $138.70 | $141.90 | $135.35 | $138.40 | +0.73% | 5,042,333 |
| Jul 15, 2024 | $142.27 | $149.67 | $137.18 | $137.40 | -3.31% | 6,299,379 |
| Jul 8, 2024 | $137.78 | $143.90 | $135.01 | $142.11 | +3.47% | 4,715,937 |
| Jul 1, 2024 | $136.75 | $137.68 | $134.51 | $137.35 | +0.44% | 3,122,546 |
| Jun 24, 2024 | $136.50 | $138.61 | $134.55 | $136.75 | -0.18% | 7,888,767 |
| Jun 17, 2024 | $135.89 | $137.67 | $134.30 | $137.00 | +0.75% | 4,828,913 |
| Jun 10, 2024 | $134.47 | $138.79 | $134.38 | $135.98 | +0.13% | 4,281,165 |
| Jun 3, 2024 | $139.87 | $139.87 | $134.61 | $135.81 | -1.93% | 5,269,134 |
| May 28, 2024 | $143.63 | $144.95 | $136.54 | $138.48 | -3.87% | 6,764,684 |
| May 20, 2024 | $157.55 | $161.08 | $142.50 | $144.05 | -8.42% | 9,941,881 |
| May 13, 2024 | $150.31 | $157.76 | $149.55 | $157.30 | +4.72% | 4,605,283 |
| May 6, 2024 | $150.30 | $152.03 | $147.34 | $150.21 | +0.69% | 4,297,314 |
| Apr 29, 2024 | $149.26 | $150.87 | $144.05 | $149.18 | +0.42% | 4,507,426 |
| Apr 22, 2024 | $146.17 | $149.42 | $144.30 | $148.55 | +2.36% | 5,472,990 |
| Apr 15, 2024 | $157.05 | $157.05 | $144.78 | $145.12 | -6.43% | 5,083,258 |
| Apr 8, 2024 | $158.33 | $160.32 | $154.75 | $155.10 | -1.35% | 8,319,132 |
| Apr 1, 2024 | $156.05 | $159.82 | $152.48 | $157.23 | +0.54% | 4,995,514 |
| Mar 25, 2024 | $153.78 | $157.85 | $152.04 | $156.38 | +1.29% | 4,801,705 |
| Mar 18, 2024 | $151.17 | $155.16 | $148.17 | $154.39 | +3.06% | 5,092,546 |
| Mar 11, 2024 | $152.72 | $154.02 | $149.32 | $149.80 | -2.94% | 8,560,707 |
| Mar 4, 2024 | $156.05 | $158.50 | $154.09 | $154.33 | -1.74% | 6,042,414 |
| Feb 26, 2024 | $150.27 | $157.40 | $149.82 | $157.07 | +4.73% | 7,589,458 |
| Feb 20, 2024 | $151.35 | $154.96 | $138.19 | $149.97 | -3.38% | 9,194,472 |
| Feb 12, 2024 | $160.85 | $161.78 | $151.80 | $155.22 | -3.90% | 7,995,543 |
| Feb 5, 2024 | $155.22 | $162.51 | $153.21 | $161.52 | +3.74% | 3,941,897 |
| Jan 29, 2024 | $155.39 | $160.31 | $151.68 | $155.70 | -0.15% | 5,165,739 |
| Jan 22, 2024 | $154.68 | $157.41 | $153.97 | $155.93 | +1.50% | 4,394,550 |
| Jan 16, 2024 | $150.76 | $153.66 | $148.54 | $153.63 | +1.11% | 4,253,018 |
| Jan 8, 2024 | $149.86 | $153.99 | $149.17 | $151.95 | +2.01% | 4,508,200 |
| Jan 2, 2024 | $157.40 | $157.40 | $148.19 | $148.96 | -6.37% | 4,001,733 |
| Dec 26, 2023 | $159.32 | $160.95 | $158.60 | $159.09 | -0.08% | 2,420,737 |
| Dec 18, 2023 | $158.62 | $160.22 | $156.61 | $159.21 | +0.43% | 6,553,155 |
| Dec 11, 2023 | $145.00 | $159.92 | $144.72 | $158.53 | +9.84% | 13,719,250 |
| Dec 4, 2023 | $136.99 | $144.92 | $136.37 | $144.33 | +4.68% | 8,948,213 |
| Nov 27, 2023 | $134.90 | $139.22 | $134.75 | $137.88 | +1.35% | 9,027,439 |
| Nov 20, 2023 | $132.82 | $138.50 | $132.75 | $136.04 | +2.15% | 7,045,295 |
| Nov 13, 2023 | $123.87 | $134.78 | $122.01 | $133.18 | +7.19% | 8,070,647 |
| Nov 6, 2023 | $125.44 | $125.63 | $120.92 | $124.25 | -1.20% | 6,577,317 |
| Oct 30, 2023 | $119.85 | $126.12 | $118.63 | $125.76 | +5.41% | 6,838,277 |
| Oct 23, 2023 | $122.46 | $123.24 | $118.57 | $119.31 | -2.86% | 5,155,992 |
| Oct 16, 2023 | $129.67 | $131.97 | $122.49 | $122.82 | -4.74% | 6,211,936 |
| Oct 9, 2023 | $130.73 | $133.36 | $127.75 | $128.93 | -1.63% | 4,470,397 |
| Oct 2, 2023 | $131.91 | $132.78 | $127.59 | $131.06 | -0.94% | 5,644,835 |
| Sep 25, 2023 | $130.20 | $134.19 | $129.69 | $132.31 | +1.02% | 5,692,112 |
| Sep 18, 2023 | $131.46 | $133.90 | $129.85 | $130.98 | -1.42% | 6,853,766 |
| Sep 11, 2023 | $133.15 | $134.64 | $130.95 | $132.86 | +0.42% | 8,212,952 |
| Sep 5, 2023 | $134.50 | $136.61 | $130.55 | $132.30 | -1.18% | 5,185,985 |
| Aug 28, 2023 | $130.02 | $134.99 | $128.71 | $133.88 | +3.62% | 7,328,854 |
| Aug 21, 2023 | $128.72 | $131.49 | $126.01 | $129.20 | -0.13% | 11,627,737 |
| Aug 14, 2023 | $150.44 | $157.32 | $125.89 | $129.37 | -17.36% | 13,093,230 |
| Aug 7, 2023 | $158.59 | $159.84 | $155.58 | $156.54 | -1.37% | 4,382,287 |
| Jul 31, 2023 | $161.47 | $162.63 | $157.17 | $158.71 | -2.45% | 5,236,721 |
| Jul 24, 2023 | $168.98 | $170.60 | $161.66 | $162.69 | -3.34% | 5,033,666 |
| Jul 17, 2023 | $167.07 | $172.72 | $166.19 | $168.32 | +0.78% | 4,378,014 |
| Jul 10, 2023 | $163.95 | $170.71 | $163.87 | $167.01 | +1.98% | 4,345,763 |
| Jul 3, 2023 | $166.22 | $167.03 | $162.49 | $163.77 | -2.20% | 3,280,390 |
| Jun 26, 2023 | $158.62 | $168.81 | $158.30 | $167.45 | +5.99% | 3,976,256 |
| Jun 20, 2023 | $164.08 | $164.86 | $156.17 | $157.98 | -4.17% | 7,593,877 |
| Jun 12, 2023 | $161.95 | $167.44 | $161.91 | $164.86 | +2.04% | 5,343,351 |
| Jun 5, 2023 | $163.30 | $164.17 | $160.38 | $161.57 | -1.04% | 3,699,009 |
| May 30, 2023 | $163.32 | $164.39 | $160.71 | $163.26 | +1.01% | 5,709,606 |
| May 22, 2023 | $157.00 | $162.33 | $155.00 | $161.63 | +2.82% | 5,333,649 |
| May 15, 2023 | $146.00 | $161.65 | $144.90 | $157.19 | +8.21% | 8,676,151 |
| May 8, 2023 | $144.35 | $145.84 | $141.47 | $145.27 | +1.12% | 4,319,837 |
| May 1, 2023 | $144.71 | $145.99 | $140.67 | $143.66 | -0.68% | 5,898,344 |
| Apr 24, 2023 | $147.94 | $148.32 | $139.63 | $144.64 | -2.51% | 6,980,813 |
| Apr 17, 2023 | $158.70 | $158.70 | $146.31 | $148.37 | -7.01% | 6,803,873 |
| Apr 10, 2023 | $155.00 | $161.65 | $155.00 | $159.56 | +2.45% | 4,173,862 |
| Apr 3, 2023 | $159.91 | $161.77 | $153.66 | $155.75 | -3.55% | 4,223,985 |
| Mar 27, 2023 | $157.72 | $161.71 | $154.00 | $161.48 | +3.05% | 3,311,502 |
| Mar 20, 2023 | $154.88 | $159.28 | $154.68 | $156.70 | +0.99% | 4,993,734 |
| Mar 13, 2023 | $153.38 | $158.31 | $152.27 | $155.16 | +0.42% | 7,466,985 |
| Mar 6, 2023 | $160.34 | $161.43 | $153.21 | $154.51 | -3.25% | 5,749,131 |
| Feb 27, 2023 | $159.38 | $161.77 | $154.70 | $159.70 | +1.20% | 6,596,702 |
| Feb 21, 2023 | $184.29 | $185.69 | $151.31 | $157.81 | -15.06% | 12,407,910 |
| Feb 13, 2023 | $181.31 | $189.32 | $181.02 | $185.78 | +2.78% | 4,642,444 |
| Feb 6, 2023 | $179.62 | $184.83 | $177.67 | $180.75 | -0.36% | 4,504,648 |
| Jan 30, 2023 | $176.13 | $184.61 | $175.54 | $181.40 | +2.23% | 5,108,775 |
| Jan 23, 2023 | $178.77 | $182.33 | $175.85 | $177.45 | -0.82% | 4,876,768 |
| Jan 17, 2023 | $180.98 | $188.01 | $176.00 | $178.92 | -0.94% | 4,770,350 |
| Jan 9, 2023 | $177.28 | $180.90 | $174.69 | $180.61 | +2.96% | 4,876,255 |
| Jan 3, 2023 | $172.87 | $176.41 | $167.81 | $175.42 | +2.54% | 3,159,696 |
| Dec 27, 2022 | $169.95 | $172.55 | $167.44 | $171.07 | +0.73% | 1,922,792 |
| Dec 19, 2022 | $173.59 | $174.74 | $166.43 | $169.83 | -2.31% | 3,963,100 |
| Dec 12, 2022 | $181.43 | $189.45 | $173.30 | $173.85 | -3.80% | 5,203,226 |
| Dec 5, 2022 | $178.88 | $182.78 | $174.48 | $180.72 | +0.11% | 4,451,199 |
| Nov 28, 2022 | $175.09 | $185.58 | $172.46 | $180.53 | +2.21% | 5,839,341 |
| Nov 21, 2022 | $170.96 | $177.92 | $170.96 | $176.62 | +2.75% | 3,430,062 |
| Nov 14, 2022 | $171.34 | $175.99 | $163.21 | $171.90 | -0.16% | 4,991,519 |
| Nov 7, 2022 | $165.04 | $172.89 | $160.63 | $172.18 | +5.08% | 5,014,339 |
| Oct 31, 2022 | $176.17 | $176.57 | $159.38 | $163.85 | -7.77% | 5,408,866 |
| Oct 24, 2022 | $169.54 | $177.73 | $166.97 | $177.65 | +5.14% | 4,729,782 |
| Oct 17, 2022 | $157.58 | $169.63 | $157.43 | $168.96 | +9.54% | 3,991,976 |
| Oct 10, 2022 | $162.45 | $162.45 | $149.73 | $154.24 | -4.23% | 4,851,428 |
| Oct 3, 2022 | $159.33 | $170.34 | $158.72 | $161.06 | +2.35% | 3,998,512 |
| Sep 26, 2022 | $156.27 | $162.13 | $155.02 | $157.36 | +0.33% | 5,468,331 |
| Sep 19, 2022 | $163.77 | $167.17 | $154.46 | $156.85 | -5.19% | 3,106,697 |
| Sep 12, 2022 | $172.90 | $173.74 | $162.80 | $165.43 | -4.02% | 4,911,004 |
| Sep 6, 2022 | $163.69 | $173.94 | $161.45 | $172.36 | +5.57% | 4,409,192 |
| Aug 29, 2022 | $164.99 | $168.72 | $161.06 | $163.27 | -2.28% | 5,039,717 |
| Aug 22, 2022 | $173.10 | $173.72 | $166.89 | $167.08 | -5.19% | 3,771,799 |
| Aug 15, 2022 | $168.95 | $180.67 | $167.73 | $176.23 | +3.91% | 5,040,152 |
| Aug 8, 2022 | $167.95 | $169.79 | $161.69 | $169.60 | +1.40% | 3,573,115 |
| Aug 1, 2022 | $161.16 | $168.28 | $160.66 | $167.26 | +2.87% | 2,984,579 |
| Jul 25, 2022 | $150.67 | $163.28 | $148.70 | $162.60 | +7.98% | 3,967,135 |
| Jul 18, 2022 | $144.10 | $154.08 | $140.78 | $150.58 | +4.87% | 3,812,781 |
| Jul 11, 2022 | $141.39 | $143.69 | $137.18 | $143.59 | +0.65% | 4,417,948 |
| Jul 5, 2022 | $133.67 | $144.13 | $133.34 | $142.66 | +4.78% | 2,908,765 |
| Jun 27, 2022 | $141.45 | $143.00 | $133.61 | $136.15 | -3.08% | 4,007,060 |
| Jun 21, 2022 | $135.98 | $140.81 | $134.58 | $140.48 | +4.99% | 4,575,711 |
| Jun 13, 2022 | $137.22 | $140.49 | $130.07 | $133.80 | -4.79% | 5,453,848 |
| Jun 6, 2022 | $148.66 | $150.00 | $139.35 | $140.53 | -4.23% | 4,137,234 |
| May 31, 2022 | $145.22 | $148.87 | $142.40 | $146.73 | +1.03% | 3,899,406 |
| May 23, 2022 | $138.95 | $145.25 | $136.27 | $145.23 | +5.39% | 4,902,110 |
| May 16, 2022 | $135.40 | $141.16 | $133.44 | $137.80 | +0.83% | 7,214,673 |
| May 9, 2022 | $136.00 | $137.73 | $127.93 | $136.67 | -1.52% | 5,909,925 |
| May 2, 2022 | $140.17 | $146.79 | $136.20 | $138.78 | -1.06% | 4,780,474 |
| Apr 25, 2022 | $144.57 | $147.00 | $140.00 | $140.27 | -3.45% | 4,895,779 |
| Apr 18, 2022 | $143.79 | $153.86 | $143.50 | $145.28 | +0.94% | 4,331,180 |
| Apr 11, 2022 | $148.74 | $150.55 | $143.79 | $143.93 | -3.91% | 3,020,843 |
| Apr 4, 2022 | $158.12 | $160.76 | $148.85 | $149.79 | -5.44% | 4,947,738 |
| Mar 28, 2022 | $160.46 | $166.52 | $156.55 | $158.40 | -1.07% | 4,826,669 |
| Mar 21, 2022 | $161.00 | $162.75 | $155.07 | $160.11 | -0.81% | 5,084,974 |
| Mar 14, 2022 | $145.94 | $161.69 | $143.68 | $161.41 | +10.65% | 6,501,098 |
| Mar 7, 2022 | $151.70 | $152.98 | $145.18 | $145.87 | -3.82% | 5,070,612 |
| Feb 28, 2022 | $158.28 | $159.46 | $150.50 | $151.67 | -5.19% | 5,760,061 |
| Feb 22, 2022 | $160.01 | $162.13 | $147.77 | $159.98 | -0.38% | 5,027,413 |
| Feb 14, 2022 | $164.85 | $170.42 | $156.46 | $160.59 | -2.70% | 6,814,069 |
| Feb 7, 2022 | $166.21 | $173.10 | $164.14 | $165.04 | -0.70% | 6,760,524 |
| Jan 31, 2022 | $164.76 | $173.00 | $164.10 | $166.21 | +1.34% | 6,722,353 |
| Jan 24, 2022 | $171.69 | $176.02 | $156.63 | $164.02 | -5.42% | 9,407,615 |
| Jan 18, 2022 | $183.66 | $185.17 | $173.04 | $173.42 | -7.33% | 6,899,083 |
| Jan 10, 2022 | $185.79 | $193.92 | $182.17 | $187.14 | -0.46% | 5,345,665 |
| Jan 3, 2022 | $205.88 | $207.22 | $186.85 | $188.00 | -8.96% | 5,247,390 |
| Dec 27, 2021 | $202.55 | $209.08 | $202.55 | $206.51 | +2.52% | 2,773,209 |
| Dec 20, 2021 | $196.06 | $203.09 | $192.08 | $201.43 | +2.15% | 3,583,905 |
| Dec 13, 2021 | $202.39 | $205.48 | $195.33 | $197.20 | -2.30% | 6,895,615 |
| Dec 6, 2021 | $199.98 | $204.05 | $192.63 | $201.85 | +1.32% | 5,097,896 |
| Nov 29, 2021 | $194.00 | $201.49 | $193.07 | $199.23 | +4.11% | 7,879,998 |
| Nov 22, 2021 | $194.16 | $200.76 | $190.46 | $191.37 | -1.67% | 5,879,341 |
| Nov 15, 2021 | $187.11 | $196.18 | $186.09 | $194.63 | +4.29% | 5,284,450 |
| Nov 8, 2021 | $185.24 | $187.76 | $181.93 | $186.62 | +1.60% | 3,013,388 |
| Nov 1, 2021 | $180.50 | $187.78 | $179.28 | $183.68 | +2.03% | 3,924,586 |
| Oct 25, 2021 | $176.56 | $180.30 | $175.23 | $180.02 | +2.16% | 2,563,811 |
| Oct 18, 2021 | $168.57 | $178.80 | $168.20 | $176.22 | +4.45% | 2,790,494 |
| Oct 11, 2021 | $161.14 | $169.58 | $160.43 | $168.71 | +4.30% | 4,194,065 |
| Oct 4, 2021 | $164.88 | $166.33 | $159.07 | $161.76 | -2.21% | 4,744,898 |
| Sep 27, 2021 | $177.29 | $177.57 | $163.23 | $165.42 | -7.27% | 5,439,481 |
| Sep 20, 2021 | $174.88 | $180.71 | $172.53 | $178.38 | +0.52% | 3,668,601 |
| Sep 13, 2021 | $181.00 | $181.09 | $176.90 | $177.45 | -1.49% | 4,630,944 |
| Sep 7, 2021 | $181.10 | $182.49 | $179.31 | $180.14 | -0.63% | 2,694,449 |
| Aug 30, 2021 | $177.77 | $182.14 | $177.01 | $181.28 | +2.12% | 4,220,110 |
| Aug 23, 2021 | $169.49 | $178.32 | $169.34 | $177.51 | +5.17% | 4,871,493 |
| Aug 16, 2021 | $165.59 | $169.22 | $161.11 | $168.79 | +1.62% | 4,259,623 |
| Aug 9, 2021 | $166.42 | $167.99 | $163.23 | $166.10 | -0.30% | 2,846,578 |
| Aug 2, 2021 | $165.00 | $168.17 | $163.80 | $166.60 | +1.25% | 3,744,047 |
| Jul 26, 2021 | $159.50 | $164.89 | $156.23 | $164.55 | +3.04% | 3,945,410 |
| Jul 19, 2021 | $153.07 | $160.86 | $152.96 | $159.70 | +3.03% | 3,209,681 |
| Jul 12, 2021 | $156.50 | $158.82 | $154.84 | $155.01 | -0.51% | 6,020,856 |
| Jul 6, 2021 | $153.40 | $155.91 | $151.54 | $155.81 | +1.74% | 2,477,339 |
| Jun 28, 2021 | $153.24 | $155.88 | $150.35 | $153.15 | -0.11% | 4,013,974 |
| Jun 21, 2021 | $148.03 | $153.98 | $146.31 | $153.32 | +3.96% | 5,200,692 |
| Jun 14, 2021 | $148.19 | $151.93 | $146.90 | $147.48 | -0.24% | 5,172,511 |
| Jun 7, 2021 | $148.88 | $150.05 | $146.67 | $147.83 | -0.71% | 3,077,063 |
| Jun 1, 2021 | $143.07 | $149.20 | $141.22 | $148.88 | +4.57% | 3,773,696 |
| May 24, 2021 | $140.48 | $142.61 | $139.81 | $142.38 | +1.95% | 3,999,730 |
| May 17, 2021 | $139.85 | $142.17 | $134.65 | $139.66 | -0.14% | 5,552,307 |
| May 10, 2021 | $142.85 | $142.85 | $135.31 | $139.85 | -2.48% | 4,505,901 |
| May 3, 2021 | $145.45 | $145.45 | $137.48 | $143.41 | -0.65% | 3,991,607 |
| Apr 26, 2021 | $147.99 | $149.78 | $143.91 | $144.35 | -2.37% | 3,671,566 |
| Apr 19, 2021 | $145.00 | $148.16 | $141.74 | $147.86 | +1.69% | 3,348,824 |
| Apr 12, 2021 | $146.06 | $146.49 | $142.21 | $145.40 | -0.57% | 6,808,266 |
| Apr 5, 2021 | $145.00 | $147.76 | $143.28 | $146.23 | +1.70% | 4,162,556 |
| Mar 29, 2021 | $141.90 | $144.77 | $140.40 | $143.79 | +1.13% | 4,711,649 |
| Mar 22, 2021 | $134.77 | $142.35 | $133.68 | $142.19 | +5.51% | 4,416,240 |
| Mar 15, 2021 | $136.63 | $138.33 | $134.61 | $134.77 | -0.91% | 4,593,624 |
| Mar 8, 2021 | $134.49 | $138.64 | $132.18 | $136.01 | +0.97% | 4,795,217 |
| Mar 1, 2021 | $144.01 | $145.23 | $129.09 | $134.70 | -4.82% | 6,225,210 |
| Feb 22, 2021 | $141.61 | $144.49 | $133.53 | $141.52 | -0.47% | 8,164,030 |
| Feb 16, 2021 | $154.50 | $155.50 | $141.18 | $142.19 | -7.36% | 6,793,102 |
| Feb 8, 2021 | $144.00 | $153.69 | $143.35 | $153.48 | +7.37% | 5,088,354 |
| Feb 1, 2021 | $142.88 | $144.87 | $139.70 | $142.95 | +0.96% | 7,077,861 |
| Jan 25, 2021 | $145.94 | $153.21 | $140.76 | $141.59 | -2.46% | 11,735,027 |
| Jan 19, 2021 | $147.14 | $150.62 | $145.15 | $145.16 | -0.77% | 4,644,494 |
| Jan 11, 2021 | $145.00 | $151.16 | $144.98 | $146.29 | -0.35% | 9,052,749 |
| Jan 4, 2021 | $132.42 | $147.02 | $129.32 | $146.80 | +11.14% | 8,629,045 |
| Dec 28, 2020 | $132.50 | $132.62 | $129.72 | $132.09 | +0.87% | 4,366,405 |
| Dec 21, 2020 | $126.99 | $131.86 | $125.17 | $130.95 | +2.10% | 5,123,895 |
| Dec 14, 2020 | $126.55 | $128.59 | $122.12 | $128.26 | +1.55% | 8,008,654 |
| Dec 7, 2020 | $123.88 | $127.50 | $122.28 | $126.30 | +2.51% | 6,010,472 |
| Nov 30, 2020 | $119.40 | $124.75 | $118.17 | $123.21 | +3.48% | 5,788,556 |
| Nov 23, 2020 | $117.00 | $120.65 | $115.71 | $119.07 | +2.50% | 4,222,720 |
| Nov 16, 2020 | $117.00 | $118.99 | $112.65 | $116.17 | +0.06% | 7,712,373 |
| Nov 9, 2020 | $115.29 | $117.92 | $111.83 | $116.10 | +2.77% | 5,903,147 |
| Nov 2, 2020 | $105.37 | $113.58 | $103.94 | $112.97 | +7.72% | 5,535,965 |
| Oct 26, 2020 | $106.65 | $107.71 | $102.77 | $104.87 | -2.79% | 5,383,780 |
| Oct 19, 2020 | $105.15 | $108.50 | $104.95 | $107.88 | +2.83% | 4,852,994 |
| Oct 12, 2020 | $105.41 | $106.63 | $103.72 | $104.91 | -0.33% | 5,292,761 |
| Oct 5, 2020 | $99.29 | $106.29 | $98.31 | $105.26 | +7.11% | 5,055,363 |
| Sep 28, 2020 | $98.79 | $101.30 | $95.48 | $98.27 | +0.15% | 5,831,310 |
| Sep 21, 2020 | $96.58 | $98.83 | $95.44 | $98.12 | +1.05% | 5,971,602 |
| Sep 14, 2020 | $93.33 | $99.88 | $93.33 | $97.10 | +5.14% | 7,943,675 |
| Sep 8, 2020 | $93.96 | $95.25 | $90.62 | $92.35 | -2.74% | 8,018,667 |
| Aug 31, 2020 | $98.00 | $102.87 | $94.04 | $94.95 | -2.45% | 8,705,701 |
| Aug 24, 2020 | $97.15 | $99.43 | $95.42 | $97.33 | +1.51% | 10,832,506 |
| Aug 17, 2020 | $103.50 | $106.39 | $95.11 | $95.88 | -6.87% | 17,000,040 |
| Aug 10, 2020 | $98.15 | $103.76 | $96.66 | $102.95 | +4.90% | 6,450,767 |
| Aug 3, 2020 | $99.23 | $101.11 | $97.40 | $98.14 | -1.75% | 4,750,001 |
| Jul 27, 2020 | $97.20 | $99.93 | $95.57 | $99.89 | +3.14% | 5,045,999 |
| Jul 20, 2020 | $97.78 | $100.98 | $96.16 | $96.85 | -0.95% | 5,733,791 |
| Jul 13, 2020 | $98.31 | $98.94 | $93.10 | $97.78 | +0.14% | 7,441,941 |
| Jul 6, 2020 | $102.00 | $103.23 | $96.87 | $97.64 | -3.07% | 6,468,339 |
| Jun 29, 2020 | $98.25 | $101.55 | $96.69 | $100.73 | +3.25% | 5,103,938 |
| Jun 22, 2020 | $105.68 | $106.48 | $96.86 | $97.56 | -8.34% | 9,825,690 |
| Jun 15, 2020 | $94.07 | $106.71 | $93.91 | $106.44 | +11.26% | 10,885,081 |
| Jun 8, 2020 | $105.52 | $105.53 | $94.94 | $95.67 | -10.09% | 9,216,594 |
| Jun 1, 2020 | $107.93 | $108.10 | $101.37 | $106.41 | -1.59% | 12,520,376 |
| May 26, 2020 | $103.00 | $108.65 | $96.91 | $108.13 | +5.95% | 20,673,151 |
| May 18, 2020 | $95.86 | $103.80 | $95.18 | $102.06 | +7.68% | 10,213,093 |
| May 11, 2020 | $99.76 | $102.33 | $93.16 | $94.78 | -5.87% | 7,179,931 |
| May 4, 2020 | $93.44 | $101.00 | $92.21 | $100.69 | +7.30% | 5,590,331 |
| Apr 27, 2020 | $97.75 | $99.44 | $93.14 | $93.84 | -3.79% | 6,148,830 |
| Apr 20, 2020 | $95.37 | $97.85 | $91.28 | $97.54 | +1.77% | 5,071,337 |
| Apr 13, 2020 | $91.41 | $98.57 | $90.72 | $95.84 | +4.06% | 5,699,660 |
| Apr 6, 2020 | $85.56 | $94.63 | $85.00 | $92.10 | +11.61% | 6,506,258 |
| Mar 30, 2020 | $79.39 | $86.58 | $78.96 | $82.52 | +5.42% | 8,230,035 |
| Mar 23, 2020 | $82.66 | $86.85 | $77.93 | $78.28 | -5.79% | 10,807,948 |
| Mar 16, 2020 | $80.78 | $94.50 | $79.87 | $83.09 | -9.71% | 14,741,069 |
| Mar 9, 2020 | $90.20 | $94.98 | $82.33 | $92.03 | -4.15% | 13,772,282 |
| Mar 2, 2020 | $94.94 | $99.77 | $92.74 | $96.01 | +1.32% | 12,647,170 |
| Feb 24, 2020 | $93.00 | $99.85 | $89.36 | $94.76 | -1.48% | 17,624,835 |
| Feb 18, 2020 | $98.00 | $99.09 | $95.65 | $96.18 | -2.02% | 6,425,885 |
| Feb 10, 2020 | $94.25 | $98.70 | $93.93 | $98.16 | +3.87% | 7,787,716 |
| Feb 3, 2020 | $93.85 | $97.98 | $92.82 | $94.50 | +1.62% | 8,425,318 |
| Jan 27, 2020 | $100.69 | $103.36 | $92.57 | $92.99 | -9.70% | 10,726,827 |
| Jan 21, 2020 | $105.30 | $106.82 | $102.63 | $102.98 | -2.27% | 6,797,854 |
| Jan 13, 2020 | $100.44 | $105.60 | $100.42 | $105.37 | +4.99% | 7,830,547 |
| Jan 6, 2020 | $100.88 | $102.75 | $99.63 | $100.36 | -1.49% | 5,792,929 |
| Dec 30, 2019 | $103.12 | $104.27 | $100.77 | $101.88 | -1.31% | 4,171,341 |
| Dec 23, 2019 | $103.12 | $104.92 | $102.61 | $103.23 | +0.11% | 3,309,762 |
| Dec 16, 2019 | $108.05 | $108.44 | $102.70 | $103.12 | -4.35% | 7,417,428 |
| Dec 9, 2019 | $102.54 | $108.80 | $101.38 | $107.81 | +4.47% | 7,018,851 |
| Dec 2, 2019 | $107.07 | $107.33 | $100.44 | $103.20 | -3.58% | 7,742,666 |
| Nov 25, 2019 | $104.84 | $109.80 | $104.11 | $107.03 | +3.25% | 9,711,103 |
| Nov 18, 2019 | $110.00 | $110.00 | $103.42 | $103.66 | -4.97% | 6,370,501 |
| Nov 11, 2019 | $104.49 | $109.13 | $104.43 | $109.08 | +3.64% | 4,769,868 |
| Nov 4, 2019 | $103.43 | $105.62 | $101.80 | $105.25 | +3.29% | 4,998,957 |
| Oct 28, 2019 | $102.30 | $104.54 | $99.90 | $101.90 | +0.61% | 7,080,641 |
| Oct 21, 2019 | $98.90 | $103.95 | $98.89 | $101.28 | +3.07% | 8,981,638 |
| Oct 14, 2019 | $94.75 | $99.53 | $94.63 | $98.26 | +3.43% | 5,621,786 |
| Oct 7, 2019 | $96.28 | $97.00 | $91.42 | $95.00 | -1.64% | 8,063,060 |
| Sep 30, 2019 | $96.74 | $98.64 | $92.92 | $96.58 | +0.30% | 6,830,361 |
| Sep 23, 2019 | $99.04 | $101.48 | $95.37 | $96.29 | -2.51% | 5,632,052 |
| Sep 16, 2019 | $99.05 | $102.00 | $98.57 | $98.77 | -0.81% | 7,240,932 |
| Sep 9, 2019 | $99.21 | $100.88 | $95.54 | $99.58 | +1.56% | 7,808,413 |
| Sep 3, 2019 | $96.00 | $99.97 | $93.73 | $98.05 | +1.23% | 6,408,669 |
| Aug 26, 2019 | $94.17 | $97.88 | $93.05 | $96.86 | +3.95% | 9,333,151 |
| Aug 19, 2019 | $87.66 | $101.58 | $86.24 | $93.18 | +8.74% | 21,967,974 |
| Aug 12, 2019 | $86.60 | $89.07 | $82.41 | $85.69 | -1.95% | 6,446,590 |
| Aug 5, 2019 | $85.29 | $89.30 | $82.72 | $87.39 | -0.81% | 5,813,253 |
| Jul 29, 2019 | $91.00 | $92.79 | $86.03 | $88.10 | -2.97% | 5,110,419 |
| Jul 22, 2019 | $85.62 | $93.86 | $85.62 | $90.80 | +3.82% | 6,448,965 |
| Jul 15, 2019 | $91.50 | $91.61 | $86.51 | $87.46 | -4.28% | 4,534,828 |
| Jul 8, 2019 | $90.52 | $91.73 | $88.55 | $91.37 | -0.11% | 6,999,707 |
| Jul 1, 2019 | $91.90 | $94.52 | $89.01 | $91.47 | +1.85% | 6,897,072 |
| Jun 24, 2019 | $86.27 | $89.99 | $84.78 | $89.81 | +3.92% | 12,779,732 |
| Jun 17, 2019 | $83.80 | $88.60 | $83.22 | $86.42 | +3.09% | 7,982,769 |
| Jun 10, 2019 | $82.81 | $85.33 | $82.22 | $83.83 | +2.07% | 9,342,760 |
| Jun 3, 2019 | $75.15 | $82.34 | $73.61 | $82.13 | +9.32% | 12,215,212 |
| May 28, 2019 | $74.09 | $81.78 | $71.03 | $75.13 | +1.95% | 15,077,078 |
| May 20, 2019 | $77.81 | $77.81 | $72.64 | $73.69 | -9.98% | 12,110,905 |
| May 13, 2019 | $84.12 | $85.83 | $81.65 | $81.86 | -4.63% | 7,355,694 |
| May 6, 2019 | $86.15 | $88.34 | $84.30 | $85.83 | -2.67% | 5,189,272 |
| Apr 29, 2019 | $86.28 | $88.47 | $85.24 | $88.18 | +2.68% | 7,158,806 |
| Apr 22, 2019 | $90.00 | $93.77 | $84.07 | $85.88 | -4.41% | 11,335,154 |
| Apr 15, 2019 | $92.00 | $92.99 | $88.07 | $89.84 | -2.18% | 6,268,357 |
| Apr 8, 2019 | $89.19 | $92.00 | $88.52 | $91.84 | +2.68% | 6,168,578 |
| Apr 1, 2019 | $88.00 | $90.35 | $87.97 | $89.44 | +2.57% | 6,274,396 |
| Mar 25, 2019 | $84.75 | $87.57 | $83.79 | $87.20 | +2.88% | 6,286,034 |
| Mar 18, 2019 | $85.98 | $88.09 | $84.68 | $84.76 | -1.42% | 8,004,271 |
| Mar 11, 2019 | $84.30 | $86.51 | $84.00 | $85.98 | +2.37% | 10,851,112 |
| Mar 4, 2019 | $86.15 | $86.59 | $83.15 | $83.99 | -2.22% | 7,682,356 |
| Feb 25, 2019 | $83.32 | $85.99 | $83.00 | $85.90 | +4.17% | 9,466,023 |
| Feb 19, 2019 | $81.33 | $86.01 | $80.04 | $82.46 | +2.59% | 10,632,882 |
| Feb 11, 2019 | $77.13 | $80.49 | $77.00 | $80.38 | +4.58% | 9,291,442 |
| Feb 4, 2019 | $75.26 | $77.09 | $74.62 | $76.86 | +2.23% | 8,097,511 |
| Jan 28, 2019 | $71.13 | $75.58 | $70.71 | $75.18 | +5.78% | 10,687,262 |
| Jan 22, 2019 | $69.32 | $71.83 | $66.96 | $71.07 | +2.14% | 10,228,339 |
| Jan 14, 2019 | $67.18 | $70.20 | $66.55 | $69.58 | +3.48% | 8,650,222 |
| Jan 7, 2019 | $61.99 | $67.59 | $61.87 | $67.24 | +8.54% | 7,004,161 |
| Dec 31, 2018 | $60.73 | $62.08 | $58.24 | $61.95 | +3.03% | 5,517,221 |
| Dec 24, 2018 | $56.84 | $60.85 | $55.91 | $60.13 | +5.25% | 3,937,998 |
| Dec 17, 2018 | $61.33 | $61.92 | $57.04 | $57.13 | -7.09% | 11,048,760 |
| Dec 10, 2018 | $58.59 | $61.54 | $58.17 | $61.49 | +4.79% | 7,459,180 |
| Dec 3, 2018 | $62.69 | $63.09 | $58.25 | $58.68 | -5.08% | 5,399,034 |
| Nov 26, 2018 | $57.28 | $61.88 | $56.85 | $61.82 | +9.26% | 9,973,004 |
| Nov 19, 2018 | $57.93 | $59.00 | $53.21 | $56.58 | -2.43% | 10,904,835 |
| Nov 12, 2018 | $58.80 | $59.17 | $57.08 | $57.99 | -2.03% | 6,806,686 |
| Nov 5, 2018 | $57.19 | $61.48 | $56.35 | $59.19 | +3.52% | 56,816,638 |
| Oct 29, 2018 | $59.45 | $59.65 | $54.76 | $57.18 | -2.31% | 13,820,036 |
| Oct 22, 2018 | $62.02 | $62.56 | $57.37 | $58.53 | -5.26% | 5,068,495 |
| Oct 15, 2018 | $62.00 | $65.04 | $61.13 | $61.78 | -0.39% | 6,056,557 |
| Oct 8, 2018 | $64.87 | $64.87 | $60.20 | $62.02 | -4.88% | 5,035,862 |
| Oct 1, 2018 | $66.70 | $67.00 | $64.68 | $65.20 | -1.63% | 4,785,000 |
| Sep 24, 2018 | $64.39 | $66.83 | $63.90 | $66.28 | +2.55% | 5,752,890 |
| Sep 17, 2018 | $65.80 | $65.95 | $64.09 | $64.63 | -1.78% | 6,934,831 |
| Sep 10, 2018 | $66.00 | $67.08 | $65.11 | $65.80 | +0.23% | 4,729,225 |
| Sep 4, 2018 | $64.90 | $66.33 | $64.35 | $65.65 | +1.17% | 4,339,058 |
| Aug 27, 2018 | $63.23 | $65.02 | $63.23 | $64.89 | +3.18% | 4,059,823 |
| Aug 20, 2018 | $59.95 | $70.40 | $59.83 | $62.89 | +5.13% | 10,999,720 |
| Aug 13, 2018 | $59.90 | $61.07 | $58.89 | $59.82 | -0.18% | 5,707,027 |
| Aug 6, 2018 | $59.43 | $61.20 | $59.43 | $59.93 | +1.05% | 3,203,926 |
| Jul 30, 2018 | $59.12 | $59.90 | $57.01 | $59.31 | +0.25% | 3,624,204 |
| Jul 23, 2018 | $60.40 | $60.87 | $58.78 | $59.16 | -2.36% | 3,720,127 |
| Jul 16, 2018 | $60.00 | $61.25 | $59.21 | $60.59 | +1.03% | 2,296,252 |
| Jul 9, 2018 | $60.00 | $60.82 | $59.64 | $59.97 | +0.23% | 3,986,248 |
| Jul 2, 2018 | $58.55 | $60.02 | $58.51 | $59.83 | +1.36% | 2,570,044 |
| Jun 25, 2018 | $59.80 | $59.89 | $58.17 | $59.03 | -1.78% | 4,289,621 |
| Jun 18, 2018 | $60.62 | $61.79 | $60.08 | $60.10 | -1.85% | 5,035,982 |
| Jun 11, 2018 | $60.98 | $62.21 | $60.76 | $61.23 | +0.39% | 6,702,509 |
| Jun 4, 2018 | $59.99 | $62.19 | $59.66 | $60.99 | +1.97% | 7,620,917 |
| May 29, 2018 | $53.01 | $62.41 | $52.67 | $59.81 | +12.21% | 22,094,686 |
| May 21, 2018 | $54.10 | $54.51 | $53.14 | $53.30 | -0.98% | 4,860,201 |
| May 14, 2018 | $53.84 | $54.46 | $52.55 | $53.83 | +0.35% | 6,135,343 |
| May 7, 2018 | $52.51 | $53.79 | $52.22 | $53.64 | +2.31% | 5,001,017 |
| Apr 30, 2018 | $52.13 | $52.59 | $50.59 | $52.43 | +0.21% | 7,431,006 |
| Apr 23, 2018 | $53.72 | $54.83 | $52.31 | $52.32 | -2.32% | 4,170,259 |
| Apr 16, 2018 | $54.28 | $55.02 | $53.55 | $53.56 | -0.61% | 3,336,075 |
| Apr 9, 2018 | $51.08 | $54.70 | $51.01 | $53.89 | +6.57% | 4,258,948 |
| Apr 2, 2018 | $51.99 | $52.41 | $50.25 | $50.57 | -3.47% | 3,927,767 |
| Mar 26, 2018 | $51.68 | $53.09 | $50.39 | $52.39 | +3.11% | 2,944,940 |
| Mar 19, 2018 | $53.15 | $53.68 | $50.77 | $50.81 | -4.83% | 4,212,573 |
| Mar 12, 2018 | $54.19 | $55.21 | $53.24 | $53.39 | -1.26% | 5,722,509 |
| Mar 5, 2018 | $48.99 | $54.11 | $48.91 | $54.07 | +9.41% | 8,096,129 |
| Feb 26, 2018 | $46.55 | $50.04 | $45.98 | $49.42 | +6.76% | 6,369,929 |
| Feb 20, 2018 | $45.59 | $46.34 | $45.31 | $46.29 | +0.92% | 1,982,759 |
| Feb 12, 2018 | $43.55 | $46.06 | $43.49 | $45.87 | +6.03% | 2,437,321 |
| Feb 5, 2018 | $45.76 | $46.66 | $42.13 | $43.26 | -6.73% | 4,853,957 |
| Jan 29, 2018 | $46.80 | $48.03 | $46.12 | $46.38 | -0.43% | 4,209,429 |
| Jan 22, 2018 | $46.24 | $46.90 | $45.55 | $46.58 | +0.54% | 2,899,988 |
| Jan 16, 2018 | $45.04 | $46.43 | $44.47 | $46.33 | +3.37% | 2,611,881 |
| Jan 8, 2018 | $44.05 | $45.78 | $43.98 | $44.82 | +2.05% | 3,809,315 |
| Jan 2, 2018 | $41.90 | $44.12 | $41.60 | $43.92 | +5.58% | 3,242,666 |
| Dec 26, 2017 | $41.86 | $42.48 | $41.33 | $41.60 | -1.12% | 1,791,222 |
| Dec 18, 2017 | $42.92 | $43.41 | $41.67 | $42.07 | -1.43% | 2,829,593 |
| Dec 11, 2017 | $43.22 | $43.35 | $41.75 | $42.68 | -1.55% | 5,007,936 |
| Dec 4, 2017 | $43.70 | $45.08 | $41.68 | $43.35 | -0.25% | 6,810,729 |
| Nov 27, 2017 | $45.22 | $45.32 | $42.50 | $43.46 | -4.15% | 4,949,665 |
| Nov 20, 2017 | $43.68 | $45.46 | $43.68 | $45.34 | +3.94% | 2,109,612 |
| Nov 13, 2017 | $44.28 | $44.50 | $43.47 | $43.62 | -2.11% | 2,852,851 |
| Nov 6, 2017 | $44.76 | $45.65 | $44.11 | $44.56 | -0.49% | 3,293,736 |
| Oct 30, 2017 | $44.00 | $44.94 | $43.74 | $44.78 | +1.11% | 3,468,968 |
| Oct 23, 2017 | $42.94 | $44.29 | $42.43 | $44.29 | +3.34% | 2,962,062 |
| Oct 16, 2017 | $42.81 | $43.19 | $42.28 | $42.86 | +0.33% | 2,703,277 |
| Oct 9, 2017 | $41.80 | $42.85 | $41.46 | $42.72 | +2.20% | 1,969,490 |
| Oct 2, 2017 | $41.68 | $42.65 | $41.55 | $41.80 | +0.34% | 3,825,676 |
| Sep 25, 2017 | $40.32 | $41.73 | $39.54 | $41.66 | +2.86% | 3,169,879 |
| Sep 18, 2017 | $41.46 | $41.64 | $40.21 | $40.50 | -2.10% | 3,048,098 |
| Sep 11, 2017 | $40.06 | $41.43 | $39.84 | $41.37 | +4.42% | 3,929,802 |
| Sep 5, 2017 | $40.47 | $40.56 | $39.58 | $39.62 | -2.29% | 2,395,284 |
| Aug 28, 2017 | $39.94 | $40.98 | $39.21 | $40.55 | +1.83% | 5,745,541 |
| Aug 21, 2017 | $40.37 | $40.47 | $39.41 | $39.82 | -1.41% | 5,661,031 |
| Aug 14, 2017 | $41.78 | $42.07 | $40.38 | $40.39 | -2.65% | 2,575,787 |
| Aug 7, 2017 | $41.89 | $43.15 | $41.00 | $41.49 | -0.93% | 2,961,420 |
| Jul 31, 2017 | $41.98 | $42.09 | $40.85 | $41.88 | -0.10% | 2,601,051 |
| Jul 24, 2017 | $42.06 | $42.98 | $41.55 | $41.92 | -0.12% | 3,236,316 |
| Jul 17, 2017 | $41.66 | $42.19 | $41.23 | $41.97 | +0.87% | 4,611,047 |
| Jul 10, 2017 | $39.94 | $41.73 | $39.67 | $41.61 | +3.84% | 5,683,539 |
| Jul 3, 2017 | $39.10 | $40.09 | $38.51 | $40.07 | +2.93% | 5,189,535 |
| Jun 26, 2017 | $38.33 | $39.10 | $37.90 | $38.93 | +1.70% | 9,663,879 |
| Jun 19, 2017 | $38.10 | $38.68 | $37.52 | $38.28 | +0.79% | 7,435,984 |
| Jun 12, 2017 | $37.59 | $38.46 | $35.62 | $37.98 | +0.90% | 7,672,776 |
| Jun 5, 2017 | $39.70 | $41.99 | $37.08 | $37.64 | -5.33% | 8,821,415 |
| May 30, 2017 | $38.55 | $39.95 | $38.29 | $39.76 | +3.65% | 4,328,489 |
| May 22, 2017 | $37.60 | $38.56 | $37.23 | $38.36 | +2.32% | 2,824,161 |
| May 15, 2017 | $38.98 | $39.49 | $37.10 | $37.49 | -3.82% | 3,665,323 |
| May 8, 2017 | $38.95 | $39.31 | $38.59 | $38.98 | +0.15% | 2,502,966 |
| May 1, 2017 | $37.55 | $38.92 | $37.43 | $38.92 | +3.98% | 3,411,317 |
| Apr 24, 2017 | $36.43 | $38.17 | $36.21 | $37.43 | +4.32% | 4,218,688 |
| Apr 17, 2017 | $35.57 | $36.87 | $35.33 | $35.88 | +1.64% | 3,772,838 |
| Apr 10, 2017 | $35.98 | $36.15 | $35.05 | $35.30 | -1.78% | 3,140,677 |
| Apr 3, 2017 | $36.24 | $37.30 | $35.76 | $35.94 | -0.55% | 4,797,759 |
| Mar 27, 2017 | $36.19 | $36.97 | $36.02 | $36.14 | -1.82% | 4,046,723 |
| Mar 20, 2017 | $39.11 | $39.11 | $35.50 | $36.81 | -5.66% | 13,752,611 |
| Mar 13, 2017 | $38.79 | $39.36 | $38.05 | $39.02 | +0.41% | 3,209,409 |
| Mar 6, 2017 | $37.91 | $38.94 | $37.72 | $38.86 | +1.52% | 2,853,340 |
| Feb 27, 2017 | $37.52 | $38.37 | $37.16 | $38.28 | +1.94% | 3,775,665 |
| Feb 21, 2017 | $37.83 | $38.20 | $37.17 | $37.55 | -0.98% | 2,152,828 |
| Feb 13, 2017 | $37.72 | $38.48 | $36.69 | $37.92 | +0.77% | 3,759,457 |
| Feb 6, 2017 | $37.00 | $37.65 | $36.30 | $37.63 | +0.75% | 4,457,104 |
| Jan 30, 2017 | $37.56 | $37.56 | $36.10 | $37.35 | +0.92% | 6,550,871 |
| Jan 23, 2017 | $35.96 | $37.86 | $35.79 | $37.01 | +2.35% | 2,518,296 |
| Jan 17, 2017 | $36.61 | $36.83 | $35.60 | $36.16 | -2.09% | 1,822,164 |
| Jan 9, 2017 | $36.13 | $36.99 | $35.69 | $36.93 | +2.02% | 2,893,645 |
| Jan 3, 2017 | $36.60 | $37.18 | $36.03 | $36.20 | -1.01% | 3,183,617 |
| Dec 27, 2016 | $36.75 | $37.19 | $36.25 | $36.57 | -0.81% | 1,653,403 |
| Dec 19, 2016 | $36.20 | $36.89 | $35.69 | $36.87 | +1.57% | 2,523,777 |
| Dec 12, 2016 | $36.90 | $37.54 | $36.28 | $36.30 | -2.21% | 4,407,342 |
| Dec 5, 2016 | $35.56 | $37.30 | $35.56 | $37.12 | +5.01% | 3,418,558 |
| Nov 28, 2016 | $38.00 | $38.08 | $35.23 | $35.35 | -7.61% | 4,523,640 |
| Nov 21, 2016 | $35.90 | $38.28 | $35.81 | $38.26 | +6.60% | 2,493,279 |
| Nov 14, 2016 | $34.68 | $36.52 | $34.58 | $35.89 | – | 3,236,530 |
Seasonality
KEYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 3.3% | -1.1% | 1.2% | 2.8% | 2.7% | 1.8% | 2.1% | 1.5% | -0.1% | 8.0% | 1.8% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.5% | 42.1% | -8.1% | 23.9% | -3.3% | 3.5% | -8.9% | 1.1% | 12.8% | -15.6% | ||
| 2025 | 11.0% | -10.6% | -6.1% | -2.9% | 8.0% | 4.3% | 0.0% | -0.3% | 7.0% | 4.6% | 8.2% | 2.6% |
| 2024 | -3.7% | 0.7% | 1.3% | -5.4% | -6.4% | -1.2% | 2.1% | 10.4% | 3.1% | -6.2% | 14.7% | -6.0% |
| 2023 | 4.8% | -10.8% | 1.0% | -10.4% | 11.9% | 3.5% | -3.8% | -17.2% | -0.7% | -7.8% | 11.3% | 17.1% |
| 2022 | -18.3% | -6.8% | 0.4% | -11.2% | 3.8% | -5.3% | 18.0% | 0.8% | -4.0% | 10.7% | 3.9% | -5.4% |
| 2021 | 7.2% | -0.0% | 1.3% | 0.7% | -1.4% | 8.4% | 6.6% | 9.0% | -8.4% | 9.6% | 8.0% | 6.2% |
| 2020 | -9.4% | 1.9% | -11.7% | 15.6% | 11.7% | -6.8% | -0.9% | -1.4% | 0.3% | 6.2% | 14.5% | 10.0% |
| 2019 | 19.2% | 14.0% | 3.3% | -0.2% | -13.7% | 19.5% | -0.3% | 8.2% | 0.4% | 3.8% | 6.1% | -4.1% |
| 2018 | 12.3% | 0.6% | 11.4% | -1.4% | 13.7% | 0.5% | -1.7% | 11.9% | 2.1% | -13.9% | 8.3% | 0.4% |
| 2017 | 1.4% | 1.4% | -3.9% | 3.6% | 3.2% | 0.8% | 6.8% | -1.8% | 2.0% | 7.2% | -2.6% | -4.4% |