Teledyne Technologies Incorpora
View TDY stock price, historical returns, and performance trends — updated daily.
Teledyne Technologies Incorporated (TDY) company overview
Teledyne Technologies Inc provides enabling technologies to sense, analyze and distribute information for industrial growth markets that require advanced technology and high reliability. The firm operates in four segments: Digital Imaging, Instrumentation, Aerospace and Defense Electronics, and Engineered Systems. The Digital Imaging segment, that derives maximum revenue, includes high-performance sensors, cameras and systems, within the visible, infrared and X-ray spectra for use in industrial, government and medical applications, as well as MEMS and high-performance, high-reliability semiconductors including analog-to-digital and digital-to-analog converters. Geographically, the company operates in United States, Europe, Asia, and All other.
| Period | Return % |
|---|---|
| Last date | -0.21 |
| Week | 0.81 |
| Last Month | 2.91 |
| Last 3 months | -2.66 |
| Last 6 months | -2.7 |
| Year to Date (YTD) | 19.24 |
| Last 1 year | 10.17 |
| Last 2 years | 38.86 |
| Last 3 years | 50.87 |
| Last 5 years | 42.93 |
| Last 10 years | 488.47 |
| Last 15 years | 1041.33 |
| Last 20 years | 1335.6 |
| Last 25 years | 3878.14 |
| Last 50 years | 7229.38 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 151.81 |
| 2001 | -17.52 |
| 2002 | -4.91 |
| 2003 | 19.46 |
| 2004 | 57.04 |
| 2005 | -2.41 |
| 2006 | 34.35 |
| 2007 | 34.88 |
| 2008 | -13.7 |
| 2009 | -15.34 |
| 2010 | 11.32 |
| 2011 | 22.24 |
| 2012 | 16.57 |
| 2013 | 37.8 |
| 2014 | 14.08 |
| 2015 | -13.18 |
| 2016 | 40.38 |
| 2017 | 46.09 |
| 2018 | 12.33 |
| 2019 | 68.39 |
| 2020 | 9.65 |
| 2021 | 20.56 |
| 2022 | -9.56 |
| 2023 | 11.36 |
| 2024 | 5.89 |
| 2025 | 11.52 |
| 2026 | 19.24 |
| Period | Return % |
|---|---|
| 2000-Q1 | 97.23 |
| 2000-Q2 | 19.42 |
| 2000-Q3 | 55.81 |
| 2000-Q4 | -6.68 |
| 2001-Q1 | -29.11 |
| 2001-Q2 | 14.63 |
| 2001-Q3 | 7.77 |
| 2001-Q4 | 3.1 |
| 2002-Q1 | 0.55 |
| 2002-Q2 | 27.3 |
| 2002-Q3 | -5.37 |
| 2002-Q4 | -12.4 |
| 2003-Q1 | -19.77 |
| 2003-Q2 | 0.38 |
| 2003-Q3 | 8.74 |
| 2003-Q4 | 23.28 |
| 2004-Q1 | -0.21 |
| 2004-Q2 | 5.42 |
| 2004-Q3 | 25.2 |
| 2004-Q4 | 18.19 |
| 2005-Q1 | 4.96 |
| 2005-Q2 | 5.74 |
| 2005-Q3 | 3.89 |
| 2005-Q4 | -17.45 |
| 2006-Q1 | 19.18 |
| 2006-Q2 | -6.67 |
| 2006-Q3 | 20.73 |
| 2006-Q4 | 2.09 |
| 2007-Q1 | -5.31 |
| 2007-Q2 | 22.73 |
| 2007-Q3 | 14.99 |
| 2007-Q4 | -4.05 |
| 2008-Q1 | -8.95 |
| 2008-Q2 | 0.7 |
| 2008-Q3 | 15.27 |
| 2008-Q4 | -20.69 |
| 2009-Q1 | -41.12 |
| 2009-Q2 | 19.48 |
| 2009-Q3 | 6.89 |
| 2009-Q4 | 9.51 |
| 2010-Q1 | 4.48 |
| 2010-Q2 | -6.06 |
| 2010-Q3 | 4.24 |
| 2010-Q4 | 9.54 |
| 2011-Q1 | 15.24 |
| 2011-Q2 | -2.59 |
| 2011-Q3 | -4.14 |
| 2011-Q4 | 19.01 |
| 2012-Q1 | 12.95 |
| 2012-Q2 | -2.36 |
| 2012-Q3 | 2.24 |
| 2012-Q4 | 1.67 |
| 2013-Q1 | 17.67 |
| 2013-Q2 | -0.88 |
| 2013-Q3 | 9.35 |
| 2013-Q4 | 7.03 |
| 2014-Q1 | 8.07 |
| 2014-Q2 | -1.98 |
| 2014-Q3 | -4.04 |
| 2014-Q4 | 11.09 |
| 2015-Q1 | 4.47 |
| 2015-Q2 | -1.11 |
| 2015-Q3 | -15.25 |
| 2015-Q4 | -0.99 |
| 2016-Q1 | 0.59 |
| 2016-Q2 | 11.35 |
| 2016-Q3 | 9.13 |
| 2016-Q4 | 14.61 |
| 2017-Q1 | 1.98 |
| 2017-Q2 | 1.29 |
| 2017-Q3 | 24.25 |
| 2017-Q4 | 11.09 |
| 2018-Q1 | 1.54 |
| 2018-Q2 | 8.46 |
| 2018-Q3 | 23.24 |
| 2018-Q4 | -15.71 |
| 2019-Q1 | 15.17 |
| 2019-Q2 | 14.01 |
| 2019-Q3 | 16.77 |
| 2019-Q4 | 9.3 |
| 2020-Q1 | -16.85 |
| 2020-Q2 | 12.21 |
| 2020-Q3 | 1.98 |
| 2020-Q4 | 27.37 |
| 2021-Q1 | 14.14 |
| 2021-Q2 | 0.34 |
| 2021-Q3 | 1.97 |
| 2021-Q4 | -0.02 |
| 2022-Q1 | 6.89 |
| 2022-Q2 | -20.91 |
| 2022-Q3 | -11.11 |
| 2022-Q4 | 15.05 |
| 2023-Q1 | 11.63 |
| 2023-Q2 | -7.74 |
| 2023-Q3 | -0.46 |
| 2023-Q4 | 10.94 |
| 2024-Q1 | -2.05 |
| 2024-Q2 | -8.7 |
| 2024-Q3 | 14.3 |
| 2024-Q4 | 5.61 |
| 2025-Q1 | 8.67 |
| 2025-Q2 | 2.81 |
| 2025-Q3 | 14.56 |
| 2025-Q4 | -11.19 |
| 2026-Q1 | 16.62 |
| 2026-Q2 | 7.92 |
| 2026-Q3 | -8.23 |
| 2026-Q4 | 0.96 |
| Period | Return % |
|---|---|
| 2000-01 | -1.39 |
| 2000-02 | -6.05 |
| 2000-03 | 112.89 |
| 2000-04 | -5.41 |
| 2000-05 | -9.66 |
| 2000-06 | 19.42 |
| 2000-07 | 4.61 |
| 2000-08 | 1.87 |
| 2000-09 | 44.73 |
| 2000-10 | -13.94 |
| 2000-11 | -23.18 |
| 2000-12 | 22.7 |
| 2001-01 | -19.56 |
| 2001-02 | -31.26 |
| 2001-03 | 7.2 |
| 2001-04 | -6.07 |
| 2001-05 | 25.48 |
| 2001-06 | -7.88 |
| 2001-07 | -9.87 |
| 2001-08 | 12.63 |
| 2001-09 | 3.37 |
| 2001-10 | -4.89 |
| 2001-11 | -3.1 |
| 2001-12 | 10.82 |
| 2002-01 | -4.85 |
| 2002-02 | 5.48 |
| 2002-03 | 1.41 |
| 2002-04 | 2.53 |
| 2002-05 | 18.53 |
| 2002-06 | 2.98 |
| 2002-07 | -25.06 |
| 2002-08 | 14.47 |
| 2002-09 | 2.02 |
| 2002-10 | -20.43 |
| 2002-11 | 2.84 |
| 2002-12 | 5.52 |
| 2003-01 | -19.96 |
| 2003-02 | 1.59 |
| 2003-03 | -0.71 |
| 2003-04 | 11.22 |
| 2003-05 | 6.82 |
| 2003-06 | -12.9 |
| 2003-07 | 15.88 |
| 2003-08 | 0.46 |
| 2003-09 | -4.59 |
| 2003-10 | 13.33 |
| 2003-11 | 4.18 |
| 2003-12 | 9.72 |
| 2004-01 | 2.12 |
| 2004-02 | 5.25 |
| 2004-03 | -7.7 |
| 2004-04 | 1.5 |
| 2004-05 | -2.95 |
| 2004-06 | 8.69 |
| 2004-07 | 8.19 |
| 2004-08 | 11.5 |
| 2004-09 | 3.69 |
| 2004-10 | 2.12 |
| 2004-11 | 16.15 |
| 2004-12 | -0.91 |
| 2005-01 | 2.17 |
| 2005-02 | 1.7 |
| 2005-03 | 2.35 |
| 2005-04 | -2.81 |
| 2005-05 | 3.94 |
| 2005-06 | 3.04 |
| 2005-07 | 16.48 |
| 2005-08 | 1.79 |
| 2005-09 | -10.77 |
| 2005-10 | 2.29 |
| 2005-11 | -7.15 |
| 2005-12 | -11.12 |
| 2006-01 | 12.3 |
| 2006-02 | 1.38 |
| 2006-03 | 7.46 |
| 2006-04 | 2.28 |
| 2006-05 | -5.93 |
| 2006-06 | -4.35 |
| 2006-07 | 16.48 |
| 2006-08 | 0.47 |
| 2006-09 | 3.29 |
| 2006-10 | 5.35 |
| 2006-11 | -3.64 |
| 2006-12 | -0.17 |
| 2007-01 | -4.93 |
| 2007-02 | -0.26 |
| 2007-03 | -1.6 |
| 2007-04 | 17.82 |
| 2007-05 | 4.47 |
| 2007-06 | -0.28 |
| 2007-07 | -3.44 |
| 2007-08 | 12.49 |
| 2007-09 | 6.97 |
| 2007-10 | -2.02 |
| 2007-11 | 3.65 |
| 2007-12 | -1.64 |
| 2008-01 | -3.19 |
| 2008-02 | -14 |
| 2008-03 | 5.86 |
| 2008-04 | 24.96 |
| 2008-05 | -5.19 |
| 2008-06 | -12.37 |
| 2008-07 | 28.92 |
| 2008-08 | -0.91 |
| 2008-09 | -8.29 |
| 2008-10 | -20.28 |
| 2008-11 | -10.86 |
| 2008-12 | 9.68 |
| 2009-01 | -37.44 |
| 2009-02 | -17.8 |
| 2009-03 | 16.46 |
| 2009-04 | 19.68 |
| 2009-05 | 2.94 |
| 2009-06 | -0.37 |
| 2009-07 | -0.06 |
| 2009-08 | 3.15 |
| 2009-09 | 6.61 |
| 2009-10 | -5.08 |
| 2009-11 | -1.87 |
| 2009-12 | 14.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 566.25 | 574.71 | 562.19 | 571.83 | — |
| 2025-10-21 | 571.83 | 580.14 | 571.7 | 573.75 | — |
| 2025-10-22 | 559.78 | 560.76 | 531 | 543.73 | — |
| 2025-10-23 | 544.12 | 545.68 | 535.32 | 536.69 | — |
| 2025-10-24 | 542.68 | 542.68 | 531.18 | 532.09 | — |
| 2025-10-27 | 534.93 | 535.19 | 526.6 | 528.46 | — |
| 2025-10-28 | 529.67 | 529.94 | 524.21 | 525.45 | — |
| 2025-10-29 | 523.5 | 525.72 | 513.78 | 515.33 | — |
| 2025-10-30 | 515.77 | 527.45 | 515.77 | 517.75 | — |
| 2025-10-31 | 517.02 | 530.07 | 516.01 | 526.82 | — |
| 2025-11-03 | 521.56 | 525.71 | 516.06 | 518.32 | — |
| 2025-11-04 | 514.23 | 517.98 | 510.16 | 511.2 | — |
| 2025-11-05 | 509.7 | 516.49 | 508.27 | 512.69 | — |
| 2025-11-06 | 512.69 | 513 | 504 | 506.68 | — |
| 2025-11-07 | 507.14 | 514.6 | 504.85 | 513.17 | — |
| 2025-11-10 | 516.67 | 521.31 | 512.92 | 520.15 | — |
| 2025-11-11 | 519.22 | 519.25 | 512.56 | 514.91 | — |
| 2025-11-12 | 514.76 | 523.86 | 514.76 | 519.43 | — |
| 2025-11-13 | 518.95 | 521.48 | 503.79 | 505.41 | — |
| 2025-11-14 | 501.33 | 505.54 | 496 | 501.23 | — |
| 2025-11-17 | 501.83 | 502.68 | 496.6 | 499.55 | — |
| 2025-11-18 | 499.55 | 505.14 | 494.55 | 504.17 | — |
| 2025-11-19 | 502.98 | 504.31 | 492.01 | 493.94 | — |
| 2025-11-20 | 498.17 | 502.93 | 483.82 | 484.47 | — |
| 2025-11-21 | 485.94 | 496.29 | 483.02 | 494.87 | — |
| 2025-11-24 | 493.99 | 498.16 | 490.2 | 492.35 | — |
| 2025-11-25 | 493.5 | 499.97 | 489.68 | 497.77 | — |
| 2025-11-26 | 497.8 | 500.57 | 495.27 | 497.68 | — |
| 2025-11-28 | 500.55 | 504.52 | 497.69 | 499.52 | — |
| 2025-12-01 | 496.89 | 500.54 | 491.28 | 492.56 | — |
| 2025-12-02 | 495.44 | 498.52 | 492.35 | 495.72 | — |
| 2025-12-03 | 499.02 | 505.04 | 494.46 | 503.96 | — |
| 2025-12-04 | 504.61 | 519.5 | 504.06 | 518 | — |
| 2025-12-05 | 518.24 | 522.96 | 511.87 | 522.3 | — |
| 2025-12-08 | 521.5 | 524.73 | 508.86 | 513.73 | — |
| 2025-12-09 | 513.99 | 520.68 | 510.11 | 512.94 | — |
| 2025-12-10 | 512.97 | 519.73 | 510.38 | 516.2 | — |
| 2025-12-11 | 516.23 | 526.74 | 511.28 | 523.11 | — |
| 2025-12-12 | 524.08 | 524.08 | 514.25 | 518.22 | — |
| 2025-12-15 | 518.08 | 520.97 | 512.36 | 514.29 | — |
| 2025-12-16 | 515.4 | 515.6 | 505.83 | 506.54 | — |
| 2025-12-17 | 504.51 | 509.84 | 501.34 | 502.82 | — |
| 2025-12-18 | 505.53 | 507.61 | 500.02 | 504.46 | — |
| 2025-12-19 | 502.71 | 513.23 | 501.97 | 510.01 | — |
| 2025-12-22 | 512.75 | 518.82 | 509.16 | 518.14 | — |
| 2025-12-23 | 517.63 | 521.59 | 512.9 | 518.9 | — |
| 2025-12-24 | 520 | 522.76 | 518.44 | 520.4 | — |
| 2025-12-26 | 520 | 523.56 | 515.15 | 517.35 | — |
| 2025-12-29 | 517.24 | 518.99 | 515.69 | 516.27 | — |
| 2025-12-30 | 515.71 | 519.53 | 511.56 | 518 | — |
| 2025-12-31 | 519.05 | 519.05 | 510.7 | 510.73 | — |
| 2026-01-02 | 513 | 519.42 | 510.73 | 518.77 | — |
| 2026-01-05 | 518.77 | 538.94 | 515.16 | 524.09 | — |
| 2026-01-06 | 522.98 | 534.39 | 522.12 | 532.73 | — |
| 2026-01-07 | 533.42 | 536.43 | 530.11 | 531.48 | — |
| 2026-01-08 | 535.26 | 552.84 | 533.05 | 548.91 | — |
| 2026-01-09 | 548.91 | 557.78 | 544.31 | 549.02 | — |
| 2026-01-12 | 545.74 | 554.36 | 543.92 | 549.63 | — |
| 2026-01-13 | 552.5 | 560.29 | 550.36 | 555.01 | — |
| 2026-01-14 | 555.01 | 562.71 | 552 | 562.54 | — |
| 2026-01-15 | 568.44 | 570.94 | 563.24 | 569.72 | — |
| 2026-01-16 | 570.5 | 582.69 | 570.31 | 581.72 | — |
| 2026-01-20 | 570.68 | 580.15 | 564.05 | 566.23 | — |
| 2026-01-21 | 607.41 | 627.6 | 592.12 | 621.79 | — |
| 2026-01-22 | 628.87 | 630.76 | 618.57 | 621.62 | — |
| 2026-01-23 | 625 | 626.23 | 604.05 | 610.66 | — |
| 2026-01-26 | 613.06 | 614.99 | 606.53 | 607.53 | — |
| 2026-01-27 | 607.74 | 616.81 | 598.72 | 616.02 | — |
| 2026-01-28 | 615.87 | 621 | 610.57 | 620.31 | — |
| 2026-01-29 | 621 | 627.32 | 617 | 625.32 | — |
| 2026-01-30 | 621.5 | 627.4 | 615.66 | 620.3 | — |
| 2026-02-02 | 618.87 | 620 | 606.06 | 613.23 | — |
| 2026-02-03 | 618.24 | 641.81 | 613.58 | 640.42 | — |
| 2026-02-04 | 645.79 | 646.64 | 625.32 | 629.73 | — |
| 2026-02-05 | 624.22 | 630.6 | 621.61 | 628.47 | — |
| 2026-02-06 | 636.66 | 648.28 | 617.64 | 647.56 | — |
| 2026-02-09 | 645.68 | 658.18 | 643.1 | 656.38 | — |
| 2026-02-10 | 656.63 | 664.66 | 651.85 | 659.92 | — |
| 2026-02-11 | 661 | 668.37 | 652.75 | 661.43 | — |
| 2026-02-12 | 669.38 | 674.63 | 645.78 | 646.3 | — |
| 2026-02-13 | 647.03 | 661.15 | 643.1 | 660.29 | — |
| 2026-02-17 | 656.22 | 663.68 | 646.06 | 649.35 | — |
| 2026-02-18 | 651.87 | 664.58 | 645.3 | 662.66 | — |
| 2026-02-19 | 660.65 | 668.69 | 655.32 | 666.35 | — |
| 2026-02-20 | 664.02 | 675.19 | 663.14 | 668.72 | — |
| 2026-02-23 | 666.31 | 675.17 | 661.45 | 672.42 | — |
| 2026-02-24 | 672.55 | 685.17 | 672.35 | 683.22 | — |
| 2026-02-25 | 686.34 | 691.87 | 668.01 | 677.38 | — |
| 2026-02-26 | 679.71 | 683.34 | 667.44 | 678.82 | — |
| 2026-02-27 | 673.69 | 682.95 | 671 | 681.1 | — |
| 2026-03-02 | 680.22 | 692.88 | 676.75 | 688.59 | — |
| 2026-03-03 | 677.47 | 687.7 | 668.25 | 686.25 | — |
| 2026-03-04 | 686.73 | 693.38 | 676.88 | 682.77 | — |
| 2026-03-05 | 675.13 | 679.11 | 652.05 | 654.86 | — |
| 2026-03-06 | 644.54 | 655.64 | 640.66 | 647.64 | — |
| 2026-03-09 | 640.78 | 654.74 | 631.47 | 654.06 | — |
| 2026-03-10 | 654.04 | 665.4 | 650.65 | 655.29 | — |
| 2026-03-11 | 650.19 | 659.32 | 643.22 | 655.37 | — |
| 2026-03-12 | 665.5 | 668.34 | 645.57 | 646.57 | — |
| 2026-03-13 | 651.65 | 654.75 | 635.42 | 638.91 | — |
| 2026-03-16 | 646.06 | 647.73 | 638.09 | 645.66 | — |
| 2026-03-17 | 648.05 | 649.9 | 630.42 | 643.06 | — |
| 2026-03-18 | 642.89 | 646.07 | 633.44 | 633.87 | — |
| 2026-03-19 | 629.55 | 637.59 | 621.59 | 635.11 | — |
| 2026-03-20 | 633.38 | 636.96 | 611.76 | 616.18 | — |
| 2026-03-23 | 629.09 | 636.87 | 623.28 | 623.8 | — |
| 2026-03-24 | 622.71 | 632.01 | 617.74 | 626.06 | — |
| 2026-03-25 | 633.96 | 635.06 | 622.96 | 625.37 | — |
| 2026-03-26 | 619.67 | 626.32 | 609.5 | 611.08 | — |
| 2026-03-27 | 605 | 611.32 | 592.45 | 593.31 | — |
| 2026-03-30 | 603.04 | 603.04 | 579.04 | 584.07 | — |
| 2026-03-31 | 591.99 | 610 | 587.44 | 605.01 | — |
| 2026-04-01 | 608.92 | 622.63 | 605.07 | 617.97 | — |
| 2026-04-02 | 606.81 | 628.25 | 605.54 | 623.13 | — |
| 2026-04-06 | 624 | 633.61 | 621.35 | 632.01 | — |
| 2026-04-07 | 627.26 | 636.59 | 625.94 | 635.07 | — |
| 2026-04-08 | 653.55 | 660.98 | 650.43 | 660.31 | — |
| 2026-04-09 | 657.73 | 663.95 | 651.48 | 654.98 | — |
| 2026-04-10 | 654.57 | 653.59 | 640.93 | 645.74 | — |
| 2026-04-13 | 643.88 | 657.55 | 643.3 | 655.99 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 566.25 | 574.71 | 562.19 | 571.83 | — |
| 2025-10-21 | 571.83 | 580.14 | 571.7 | 573.75 | — |
| 2025-10-22 | 559.78 | 560.76 | 531 | 543.73 | — |
| 2025-10-23 | 544.12 | 545.68 | 535.32 | 536.69 | — |
| 2025-10-24 | 542.68 | 542.68 | 531.18 | 532.09 | — |
| 2025-10-27 | 534.93 | 535.19 | 526.6 | 528.46 | — |
| 2025-10-28 | 529.67 | 529.94 | 524.21 | 525.45 | — |
| 2025-10-29 | 523.5 | 525.72 | 513.78 | 515.33 | — |
| 2025-10-30 | 515.77 | 527.45 | 515.77 | 517.75 | — |
| 2025-10-31 | 517.02 | 530.07 | 516.01 | 526.82 | — |
| 2025-11-03 | 521.56 | 525.71 | 516.06 | 518.32 | — |
| 2025-11-04 | 514.23 | 517.98 | 510.16 | 511.2 | — |
| 2025-11-05 | 509.7 | 516.49 | 508.27 | 512.69 | — |
| 2025-11-06 | 512.69 | 513 | 504 | 506.68 | — |
| 2025-11-07 | 507.14 | 514.6 | 504.85 | 513.17 | — |
| 2025-11-10 | 516.67 | 521.31 | 512.92 | 520.15 | — |
| 2025-11-11 | 519.22 | 519.25 | 512.56 | 514.91 | — |
| 2025-11-12 | 514.76 | 523.86 | 514.76 | 519.43 | — |
| 2025-11-13 | 518.95 | 521.48 | 503.79 | 505.41 | — |
| 2025-11-14 | 501.33 | 505.54 | 496 | 501.23 | — |
| 2025-11-17 | 501.83 | 502.68 | 496.6 | 499.55 | — |
| 2025-11-18 | 499.55 | 505.14 | 494.55 | 504.17 | — |
| 2025-11-19 | 502.98 | 504.31 | 492.01 | 493.94 | — |
| 2025-11-20 | 498.17 | 502.93 | 483.82 | 484.47 | — |
| 2025-11-21 | 485.94 | 496.29 | 483.02 | 494.87 | — |
| 2025-11-24 | 493.99 | 498.16 | 490.2 | 492.35 | — |
| 2025-11-25 | 493.5 | 499.97 | 489.68 | 497.77 | — |
| 2025-11-26 | 497.8 | 500.57 | 495.27 | 497.68 | — |
| 2025-11-28 | 500.55 | 504.52 | 497.69 | 499.52 | — |
| 2025-12-01 | 496.89 | 500.54 | 491.28 | 492.56 | — |
| 2025-12-02 | 495.44 | 498.52 | 492.35 | 495.72 | — |
| 2025-12-03 | 499.02 | 505.04 | 494.46 | 503.96 | — |
| 2025-12-04 | 504.61 | 519.5 | 504.06 | 518 | — |
| 2025-12-05 | 518.24 | 522.96 | 511.87 | 522.3 | — |
| 2025-12-08 | 521.5 | 524.73 | 508.86 | 513.73 | — |
| 2025-12-09 | 513.99 | 520.68 | 510.11 | 512.94 | — |
| 2025-12-10 | 512.97 | 519.73 | 510.38 | 516.2 | — |
| 2025-12-11 | 516.23 | 526.74 | 511.28 | 523.11 | — |
| 2025-12-12 | 524.08 | 524.08 | 514.25 | 518.22 | — |
| 2025-12-15 | 518.08 | 520.97 | 512.36 | 514.29 | — |
| 2025-12-16 | 515.4 | 515.6 | 505.83 | 506.54 | — |
| 2025-12-17 | 504.51 | 509.84 | 501.34 | 502.82 | — |
| 2025-12-18 | 505.53 | 507.61 | 500.02 | 504.46 | — |
| 2025-12-19 | 502.71 | 513.23 | 501.97 | 510.01 | — |
| 2025-12-22 | 512.75 | 518.82 | 509.16 | 518.14 | — |
| 2025-12-23 | 517.63 | 521.59 | 512.9 | 518.9 | — |
| 2025-12-24 | 520 | 522.76 | 518.44 | 520.4 | — |
| 2025-12-26 | 520 | 523.56 | 515.15 | 517.35 | — |
| 2025-12-29 | 517.24 | 518.99 | 515.69 | 516.27 | — |
| 2025-12-30 | 515.71 | 519.53 | 511.56 | 518 | — |
| 2025-12-31 | 519.05 | 519.05 | 510.7 | 510.73 | — |
| 2026-01-02 | 513 | 519.42 | 510.73 | 518.77 | — |
| 2026-01-05 | 518.77 | 538.94 | 515.16 | 524.09 | — |
| 2026-01-06 | 522.98 | 534.39 | 522.12 | 532.73 | — |
| 2026-01-07 | 533.42 | 536.43 | 530.11 | 531.48 | — |
| 2026-01-08 | 535.26 | 552.84 | 533.05 | 548.91 | — |
| 2026-01-09 | 548.91 | 557.78 | 544.31 | 549.02 | — |
| 2026-01-12 | 545.74 | 554.36 | 543.92 | 549.63 | — |
| 2026-01-13 | 552.5 | 560.29 | 550.36 | 555.01 | — |
| 2026-01-14 | 555.01 | 562.71 | 552 | 562.54 | — |
| 2026-01-15 | 568.44 | 570.94 | 563.24 | 569.72 | — |
| 2026-01-16 | 570.5 | 582.69 | 570.31 | 581.72 | — |
| 2026-01-20 | 570.68 | 580.15 | 564.05 | 566.23 | — |
| 2026-01-21 | 607.41 | 627.6 | 592.12 | 621.79 | — |
| 2026-01-22 | 628.87 | 630.76 | 618.57 | 621.62 | — |
| 2026-01-23 | 625 | 626.23 | 604.05 | 610.66 | — |
| 2026-01-26 | 613.06 | 614.99 | 606.53 | 607.53 | — |
| 2026-01-27 | 607.74 | 616.81 | 598.72 | 616.02 | — |
| 2026-01-28 | 615.87 | 621 | 610.57 | 620.31 | — |
| 2026-01-29 | 621 | 627.32 | 617 | 625.32 | — |
| 2026-01-30 | 621.5 | 627.4 | 615.66 | 620.3 | — |
| 2026-02-02 | 618.87 | 620 | 606.06 | 613.23 | — |
| 2026-02-03 | 618.24 | 641.81 | 613.58 | 640.42 | — |
| 2026-02-04 | 645.79 | 646.64 | 625.32 | 629.73 | — |
| 2026-02-05 | 624.22 | 630.6 | 621.61 | 628.47 | — |
| 2026-02-06 | 636.66 | 648.28 | 617.64 | 647.56 | — |
| 2026-02-09 | 645.68 | 658.18 | 643.1 | 656.38 | — |
| 2026-02-10 | 656.63 | 664.66 | 651.85 | 659.92 | — |
| 2026-02-11 | 661 | 668.37 | 652.75 | 661.43 | — |
| 2026-02-12 | 669.38 | 674.63 | 645.78 | 646.3 | — |
| 2026-02-13 | 647.03 | 661.15 | 643.1 | 660.29 | — |
| 2026-02-17 | 656.22 | 663.68 | 646.06 | 649.35 | — |
| 2026-02-18 | 651.87 | 664.58 | 645.3 | 662.66 | — |
| 2026-02-19 | 660.65 | 668.69 | 655.32 | 666.35 | — |
| 2026-02-20 | 664.02 | 675.19 | 663.14 | 668.72 | — |
| 2026-02-23 | 666.31 | 675.17 | 661.45 | 672.42 | — |
| 2026-02-24 | 672.55 | 685.17 | 672.35 | 683.22 | — |
| 2026-02-25 | 686.34 | 691.87 | 668.01 | 677.38 | — |
| 2026-02-26 | 679.71 | 683.34 | 667.44 | 678.82 | — |
| 2026-02-27 | 673.69 | 682.95 | 671 | 681.1 | — |
| 2026-03-02 | 680.22 | 692.88 | 676.75 | 688.59 | — |
| 2026-03-03 | 677.47 | 687.7 | 668.25 | 686.25 | — |
| 2026-03-04 | 686.73 | 693.38 | 676.88 | 682.77 | — |
| 2026-03-05 | 675.13 | 679.11 | 652.05 | 654.86 | — |
| 2026-03-06 | 644.54 | 655.64 | 640.66 | 647.64 | — |
| 2026-03-09 | 640.78 | 654.74 | 631.47 | 654.06 | — |
| 2026-03-10 | 654.04 | 665.4 | 650.65 | 655.29 | — |
| 2026-03-11 | 650.19 | 659.32 | 643.22 | 655.37 | — |
| 2026-03-12 | 665.5 | 668.34 | 645.57 | 646.57 | — |
| 2026-03-13 | 651.65 | 654.75 | 635.42 | 638.91 | — |
| 2026-03-16 | 646.06 | 647.73 | 638.09 | 645.66 | — |
| 2026-03-17 | 648.05 | 649.9 | 630.42 | 643.06 | — |
| 2026-03-18 | 642.89 | 646.07 | 633.44 | 633.87 | — |
| 2026-03-19 | 629.55 | 637.59 | 621.59 | 635.11 | — |
| 2026-03-20 | 633.38 | 636.96 | 611.76 | 616.18 | — |
| 2026-03-23 | 629.09 | 636.87 | 623.28 | 623.8 | — |
| 2026-03-24 | 622.71 | 632.01 | 617.74 | 626.06 | — |
| 2026-03-25 | 633.96 | 635.06 | 622.96 | 625.37 | — |
| 2026-03-26 | 619.67 | 626.32 | 609.5 | 611.08 | — |
| 2026-03-27 | 605 | 611.32 | 592.45 | 593.31 | — |
| 2026-03-30 | 603.04 | 603.04 | 579.04 | 584.07 | — |
| 2026-03-31 | 591.99 | 610 | 587.44 | 605.01 | — |
| 2026-04-01 | 608.92 | 622.63 | 605.07 | 617.97 | — |
| 2026-04-02 | 606.81 | 628.25 | 605.54 | 623.13 | — |
| 2026-04-06 | 624 | 633.61 | 621.35 | 632.01 | — |
| 2026-04-07 | 627.26 | 636.59 | 625.94 | 635.07 | — |
| 2026-04-08 | 653.55 | 660.98 | 650.43 | 660.31 | — |
| 2026-04-09 | 657.73 | 663.95 | 651.48 | 654.98 | — |
| 2026-04-10 | 654.57 | 653.59 | 640.93 | 645.74 | — |
| 2026-04-13 | 643.88 | 657.55 | 643.3 | 655.99 | — |
