Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
KEYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 147.43 | 0.83 | 0.57% | 145.05 | 147.56 | 144.30 | 692,536 |
| Apr 24 2024 | 146.60 | -0.20 | -0.14% | 147.66 | 147.66 | 145.40 | 1,433,266 |
| Apr 23 2024 | 146.80 | 2.06 | 1.42% | 145.49 | 148.435 | 144.90 | 1,405,451 |
| Apr 22 2024 | 144.74 | -0.38 | -0.26% | 146.17 | 146.76 | 144.33 | 1,047,053 |
| Apr 19 2024 | 145.12 | -1.77 | -1.20% | 146.62 | 147.77 | 144.78 | 1,099,356 |
| Apr 18 2024 | 146.89 | -3.04 | -2.03% | 149.87 | 149.87 | 146.655 | 1,052,942 |
| Apr 17 2024 | 149.93 | -1.67 | -1.10% | 152.06 | 152.96 | 149.67 | 882,541 |
| Apr 16 2024 | 151.60 | -1.72 | -1.12% | 153.16 | 153.31 | 150.60 | 964,952 |
| Apr 15 2024 | 153.32 | -1.78 | -1.15% | 157.05 | 157.05 | 152.06 | 1,082,948 |
| Apr 12 2024 | 155.10 | -5.04 | -3.15% | 157.81 | 159.12 | 154.75 | 2,256,464 |
| Apr 11 2024 | 160.14 | 3.09 | 1.97% | 157.18 | 160.32 | 156.02 | 1,460,917 |
| Apr 10 2024 | 157.05 | -3.00 | -1.87% | 156.79 | 158.295 | 155.01 | 1,833,893 |
| Apr 09 2024 | 160.05 | 1.30 | 0.82% | 159.68 | 160.20 | 158.56 | 1,395,731 |
| Apr 08 2024 | 158.75 | 1.52 | 0.97% | 158.33 | 159.49 | 157.54 | 1,375,580 |
| Apr 05 2024 | 157.23 | 2.38 | 1.54% | 154.69 | 157.59 | 154.26 | 952,561 |
| Apr 04 2024 | 154.85 | -1.26 | -0.81% | 157.99 | 159.82 | 153.70 | 1,430,051 |
| Apr 03 2024 | 156.11 | 2.36 | 1.53% | 153.09 | 156.29 | 152.74 | 981,373 |
| Apr 02 2024 | 153.75 | -1.25 | -0.81% | 153.14 | 154.41 | 152.48 | 986,491 |
| Apr 01 2024 | 155.00 | -1.38 | -0.88% | 156.05 | 156.11 | 154.39 | 639,527 |
| Mar 28 2024 | 156.38 | 0.54 | 0.35% | 155.63 | 157.85 | 155.555 | 1,322,312 |
| Mar 27 2024 | 155.84 | 3.57 | 2.34% | 153.39 | 156.19 | 152.63 | 1,260,068 |
| Mar 26 2024 | 152.27 | -0.31 | -0.20% | 152.88 | 154.15 | 152.04 | 1,330,220 |
| Mar 25 2024 | 152.58 | -1.81 | -1.17% | 153.78 | 155.24 | 152.24 | 888,636 |
| Mar 22 2024 | 154.39 | 0.15 | 0.10% | 153.79 | 154.78 | 152.07 | 1,177,726 |
| Mar 21 2024 | 154.24 | 3.56 | 2.36% | 151.73 | 155.16 | 150.91 | 1,078,055 |
| Mar 20 2024 | 150.68 | 1.10 | 0.74% | 149.93 | 150.73 | 148.58 | 1,080,183 |
| Mar 19 2024 | 149.58 | -0.13 | -0.09% | 148.94 | 149.975 | 148.17 | 859,201 |
| Mar 18 2024 | 149.71 | -0.09 | -0.06% | 151.17 | 151.46 | 149.61 | 897,383 |
| Mar 15 2024 | 149.80 | -1.16 | -0.77% | 149.40 | 150.92 | 149.32 | 3,922,960 |
| Mar 14 2024 | 150.96 | -1.01 | -0.66% | 151.97 | 152.65 | 149.60 | 1,057,416 |
| Mar 13 2024 | 151.97 | -0.11 | -0.07% | 152.04 | 153.27 | 151.12 | 1,390,257 |
| Mar 12 2024 | 152.08 | -0.06 | -0.04% | 153.13 | 153.13 | 151.00 | 1,151,005 |
| Mar 11 2024 | 152.14 | -2.19 | -1.42% | 152.72 | 154.02 | 151.89 | 1,039,007 |
| Mar 08 2024 | 154.33 | -2.98 | -1.89% | 158.07 | 158.265 | 154.33 | 1,154,001 |
| Mar 07 2024 | 157.31 | 0.16 | 0.10% | 156.65 | 158.31 | 156.11 | 1,213,766 |
| Mar 06 2024 | 157.15 | 1.38 | 0.89% | 157.12 | 158.12 | 156.565 | 1,033,038 |
| Mar 05 2024 | 155.77 | -1.73 | -1.10% | 156.40 | 157.06 | 154.085 | 1,382,537 |
| Mar 04 2024 | 157.50 | 0.43 | 0.27% | 156.05 | 158.50 | 155.14 | 1,257,261 |
| Mar 01 2024 | 157.07 | 2.77 | 1.80% | 154.25 | 157.4008 | 153.33 | 945,525 |
| Feb 29 2024 | 154.30 | 0.55 | 0.36% | 155.00 | 155.09 | 152.95 | 1,539,724 |
| Feb 28 2024 | 153.75 | 0.99 | 0.65% | 151.79 | 154.17 | 151.10 | 1,434,282 |
| Feb 27 2024 | 152.76 | 0.41 | 0.27% | 152.31 | 153.32 | 151.35 | 1,416,462 |
| Feb 26 2024 | 152.35 | 2.38 | 1.59% | 150.27 | 152.41 | 149.815 | 2,253,714 |
| Feb 23 2024 | 149.97 | 0.93 | 0.62% | 149.41 | 150.505 | 147.0841 | 1,668,346 |
| Feb 22 2024 | 149.04 | 5.00 | 3.47% | 145.84 | 149.31 | 144.12 | 1,917,878 |
| Feb 21 2024 | 144.04 | -10.39 | -6.73% | 139.60 | 144.15 | 138.185 | 3,981,219 |
| Feb 20 2024 | 154.43 | -0.79 | -0.51% | 151.35 | 154.96 | 151.07 | 1,621,889 |
| Feb 16 2024 | 155.22 | 0.56 | 0.36% | 154.86 | 156.48 | 154.06 | 1,994,082 |
| Feb 15 2024 | 154.66 | -0.23 | -0.15% | 153.56 | 156.08 | 153.10 | 1,386,427 |
| Feb 14 2024 | 154.89 | 1.74 | 1.14% | 155.00 | 155.96 | 154.105 | 1,713,503 |
| Feb 13 2024 | 153.15 | -5.92 | -3.72% | 155.49 | 156.79 | 151.80 | 1,945,279 |
| Feb 12 2024 | 159.07 | -2.45 | -1.52% | 160.85 | 161.775 | 159.01 | 955,590 |
| Feb 09 2024 | 161.52 | 0.34 | 0.21% | 161.67 | 162.51 | 160.94 | 820,593 |
| Feb 08 2024 | 161.18 | 3.04 | 1.92% | 158.47 | 161.90 | 157.92 | 927,246 |
| Feb 07 2024 | 158.14 | 2.17 | 1.39% | 157.21 | 159.12 | 156.33 | 928,469 |
| Feb 06 2024 | 155.97 | 1.82 | 1.18% | 154.22 | 155.97 | 153.8401 | 627,660 |
| Feb 05 2024 | 154.15 | -1.55 | -1.00% | 155.22 | 155.58 | 153.21 | 635,742 |
| Feb 02 2024 | 155.70 | 1.18 | 0.76% | 153.95 | 156.33 | 153.25 | 541,765 |
| Feb 01 2024 | 154.52 | 1.26 | 0.82% | 153.39 | 154.96 | 151.68 | 1,125,297 |
| Jan 31 2024 | 153.26 | -4.46 | -2.83% | 156.87 | 156.87 | 153.06 | 1,316,185 |
| Jan 30 2024 | 157.72 | -1.61 | -1.01% | 159.40 | 160.31 | 157.70 | 1,047,889 |
| Jan 29 2024 | 159.33 | 3.40 | 2.18% | 155.39 | 159.38 | 155.02 | 1,133,919 |
