Avery Dennison Corporation
Check AVY stock price, historical returns, and performance trends — updated daily.
Avery Dennison Corp. (AVY) company overview
Avery Dennison Corp provides materials science and digital identification solutions, offering labeling and functional materials, RFID inlays and tags, software connecting physical and digital, and products that enhance packaging and customer experience. Serving industries including retail, apparel, e-commerce, logistics, food, pharmaceuticals, and automotive it operates through two reportable segments: Materials Group, which manufactures and sells pressure-sensitive label materials, graphics, reflective products, performance tapes, and other adhesive solutions, and earns the majority of revenue; and Solutions Group, which provides brand and price tickets, tags, labels with RFID inlays, and related services, supplies, and equipment.
| Period | Return % |
|---|---|
| Last date | -0.32 |
| Week | 4.46 |
| Last Month | 1.76 |
| Last 3 months | 9.29 |
| Last 6 months | 5.44 |
| Year to Date (YTD) | -3.91 |
| Last 1 year | 10.02 |
| Last 2 years | -18.43 |
| Last 3 years | -4.86 |
| Last 5 years | -16.33 |
| Last 10 years | 129.34 |
| Last 15 years | 586.14 |
| Last 20 years | 176.95 |
| Last 25 years | 260.13 |
| Last 50 years | 6490.6 |
| 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 | -23.12 |
| 2001 | 3.95 |
| 2002 | 7.48 |
| 2003 | -10.91 |
| 2004 | 7.24 |
| 2005 | -6.59 |
| 2006 | 20.59 |
| 2007 | -21.94 |
| 2008 | -37.61 |
| 2009 | 8.57 |
| 2010 | 14.9 |
| 2011 | -31.44 |
| 2012 | 19.14 |
| 2013 | 41.46 |
| 2014 | 4.58 |
| 2015 | 20.99 |
| 2016 | 14.74 |
| 2017 | 63.76 |
| 2018 | -22.35 |
| 2019 | 45.37 |
| 2020 | 19.95 |
| 2021 | 42.57 |
| 2022 | -14.14 |
| 2023 | 10.34 |
| 2024 | -6.28 |
| 2025 | -0.78 |
| 2026 | -3.91 |
| Period | Return % |
|---|---|
| 2000-Q1 | -14.46 |
| 2000-Q2 | 12.92 |
| 2000-Q3 | -32.9 |
| 2000-Q4 | 17.72 |
| 2001-Q1 | -4.34 |
| 2001-Q2 | -0.99 |
| 2001-Q3 | -8.58 |
| 2001-Q4 | 19.64 |
| 2002-Q1 | 7.39 |
| 2002-Q2 | 3.53 |
| 2002-Q3 | -8.99 |
| 2002-Q4 | 0.74 |
| 2003-Q1 | -6.7 |
| 2003-Q2 | -14.86 |
| 2003-Q3 | -0.16 |
| 2003-Q4 | 7.15 |
| 2004-Q1 | 11.25 |
| 2004-Q2 | 1.54 |
| 2004-Q3 | 2.8 |
| 2004-Q4 | -7.62 |
| 2005-Q1 | 4.66 |
| 2005-Q2 | -14.46 |
| 2005-Q3 | -0.74 |
| 2005-Q4 | 6.62 |
| 2006-Q1 | 3.82 |
| 2006-Q2 | -1.06 |
| 2006-Q3 | 3.21 |
| 2006-Q4 | 13.03 |
| 2007-Q1 | -5.61 |
| 2007-Q2 | 3.31 |
| 2007-Q3 | -14.91 |
| 2007-Q4 | -8.32 |
| 2008-Q1 | -6.12 |
| 2008-Q2 | -16.34 |
| 2008-Q3 | 1.9 |
| 2008-Q4 | -26.43 |
| 2009-Q1 | -33.53 |
| 2009-Q2 | 12.88 |
| 2009-Q3 | 37.5 |
| 2009-Q4 | 5.07 |
| 2010-Q1 | -1.19 |
| 2010-Q2 | -11.73 |
| 2010-Q3 | 15.6 |
| 2010-Q4 | 13.69 |
| 2011-Q1 | 0.31 |
| 2011-Q2 | -8.22 |
| 2011-Q3 | -35.73 |
| 2011-Q4 | 19.65 |
| 2012-Q1 | 2.8 |
| 2012-Q2 | -8.93 |
| 2012-Q3 | 16.9 |
| 2012-Q4 | 9.5 |
| 2013-Q1 | 21.39 |
| 2013-Q2 | 0.87 |
| 2013-Q3 | 0 |
| 2013-Q4 | 15.97 |
| 2014-Q1 | 2.14 |
| 2014-Q2 | 0.27 |
| 2014-Q3 | -13.1 |
| 2014-Q4 | 18.02 |
| 2015-Q1 | 2.16 |
| 2015-Q2 | 15.02 |
| 2015-Q3 | -9.07 |
| 2015-Q4 | 7.76 |
| 2016-Q1 | 17.83 |
| 2016-Q2 | 2.59 |
| 2016-Q3 | 7.12 |
| 2016-Q4 | -10.02 |
| 2017-Q1 | 14.91 |
| 2017-Q2 | 9.14 |
| 2017-Q3 | 10.66 |
| 2017-Q4 | 15.53 |
| 2018-Q1 | -8.15 |
| 2018-Q2 | -1.7 |
| 2018-Q3 | 7.76 |
| 2018-Q4 | -17.69 |
| 2019-Q1 | 25.57 |
| 2019-Q2 | 1.75 |
| 2019-Q3 | -4.21 |
| 2019-Q4 | 17.16 |
| 2020-Q1 | -21.22 |
| 2020-Q2 | 18.93 |
| 2020-Q3 | 12.12 |
| 2020-Q4 | 24.44 |
| 2021-Q1 | 20.9 |
| 2021-Q2 | 11.79 |
| 2021-Q3 | -1.46 |
| 2021-Q4 | 3.3 |
| 2022-Q1 | -17.48 |
| 2022-Q2 | -7.52 |
| 2022-Q3 | -1.06 |
| 2022-Q4 | 7.67 |
| 2023-Q1 | -2.34 |
| 2023-Q2 | -3.68 |
| 2023-Q3 | 5.3 |
| 2023-Q4 | 11.37 |
| 2024-Q1 | 11.81 |
| 2024-Q2 | -2.2 |
| 2024-Q3 | 3.47 |
| 2024-Q4 | -14.87 |
| 2025-Q1 | -2.91 |
| 2025-Q2 | -2.28 |
| 2025-Q3 | -10.44 |
| 2025-Q4 | 11.93 |
| 2026-Q1 | -5.35 |
| 2026-Q2 | -6.21 |
| 2026-Q3 | 4.63 |
| 2026-Q4 | 2.15 |
| Period | Return % |
|---|---|
| 2000-01 | -5.09 |
| 2000-02 | -10.42 |
| 2000-03 | 0.61 |
| 2000-04 | 7.47 |
| 2000-05 | -6.66 |
| 2000-06 | 9.58 |
| 2000-07 | -19.17 |
| 2000-08 | -0.35 |
| 2000-09 | -14.21 |
| 2000-10 | 8.88 |
| 2000-11 | 8.91 |
| 2000-12 | -0.22 |
| 2001-01 | -1.2 |
| 2001-02 | -2.25 |
| 2001-03 | -1.85 |
| 2001-04 | 7.79 |
| 2001-05 | 4.3 |
| 2001-06 | -12.71 |
| 2001-07 | 0.41 |
| 2001-08 | 0.29 |
| 2001-09 | -7.98 |
| 2001-10 | -2.13 |
| 2001-11 | 16.59 |
| 2001-12 | 4.72 |
| 2002-01 | 5.25 |
| 2002-02 | 7.56 |
| 2002-03 | -4.64 |
| 2002-04 | 4.95 |
| 2002-05 | 2.06 |
| 2002-06 | -4.01 |
| 2002-07 | -0.86 |
| 2002-08 | 1.46 |
| 2002-09 | -9.73 |
| 2002-10 | 9.23 |
| 2002-11 | 3.53 |
| 2002-12 | -5.21 |
| 2003-01 | -2.44 |
| 2003-02 | -3.68 |
| 2003-03 | 2.21 |
| 2003-04 | -9.65 |
| 2003-05 | 4.66 |
| 2003-06 | -9.52 |
| 2003-07 | 7.49 |
| 2003-08 | 1.46 |
| 2003-09 | -7.73 |
| 2003-10 | 4.08 |
| 2003-11 | 4.75 |
| 2003-12 | 1.71 |
| 2004-01 | 10.96 |
| 2004-02 | 1.95 |
| 2004-03 | -1.83 |
| 2004-04 | 3.25 |
| 2004-05 | -8.08 |
| 2004-06 | 8.42 |
| 2004-07 | -5.37 |
| 2004-08 | 2.61 |
| 2004-09 | 5.84 |
| 2004-10 | -7.51 |
| 2004-11 | -3.58 |
| 2004-12 | 2.23 |
| 2005-01 | 0.2 |
| 2005-02 | 1.02 |
| 2005-03 | 2.03 |
| 2005-04 | -15.47 |
| 2005-05 | 0.19 |
| 2005-06 | 0.97 |
| 2005-07 | 7.01 |
| 2005-08 | -5.7 |
| 2005-09 | -1.96 |
| 2005-10 | 8.13 |
| 2005-11 | 3.78 |
| 2005-12 | -5.99 |
| 2006-01 | 8.09 |
| 2006-02 | 0.44 |
| 2006-03 | -2.53 |
| 2006-04 | 6.87 |
| 2006-05 | -4.98 |
| 2006-06 | -2.24 |
| 2006-07 | 0.98 |
| 2006-08 | 5.65 |
| 2006-09 | -2.86 |
| 2006-10 | 4.94 |
| 2006-11 | 6.86 |
| 2006-12 | 0.68 |
| 2007-01 | 0.63 |
| 2007-02 | -2.82 |
| 2007-03 | -3.27 |
| 2007-04 | -3.21 |
| 2007-05 | 4.94 |
| 2007-06 | 1.85 |
| 2007-07 | -7.73 |
| 2007-08 | -2.53 |
| 2007-09 | -4.63 |
| 2007-10 | 1.54 |
| 2007-11 | -10 |
| 2007-12 | 1.98 |
| 2008-01 | -2.62 |
| 2008-02 | -0.83 |
| 2008-03 | -4.03 |
| 2008-04 | -2.15 |
| 2008-05 | 7.03 |
| 2008-06 | -14.83 |
| 2008-07 | 0.18 |
| 2008-08 | 9.61 |
| 2008-09 | -7.79 |
| 2008-10 | -21.27 |
| 2008-11 | -11.19 |
| 2008-12 | 5.24 |
| 2009-01 | -25.97 |
| 2009-02 | -16.84 |
| 2009-03 | 10.87 |
| 2009-04 | 28.65 |
| 2009-05 | -4.11 |
| 2009-06 | -6.82 |
| 2009-07 | 4.09 |
| 2009-08 | 15.6 |
| 2009-09 | 16.54 |
| 2009-10 | -1 |
| 2009-11 | 5.36 |
| 2009-12 | -2.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 159.76 | 161 | 159.73 | 160.25 | — |
| 2025-10-21 | 160.83 | 164.07 | 160.3 | 163.53 | — |
| 2025-10-22 | 166.58 | 180.62 | 166.13 | 179.04 | — |
| 2025-10-23 | 183.53 | 189.24 | 183 | 186.28 | — |
| 2025-10-24 | 187.13 | 187.68 | 180.97 | 181.59 | — |
| 2025-10-27 | 182.2 | 182.2 | 179.1 | 180.47 | — |
| 2025-10-28 | 182.01 | 182.14 | 179.02 | 179.17 | — |
| 2025-10-29 | 178.62 | 180.2 | 175.85 | 176.2 | — |
| 2025-10-30 | 175.55 | 178.47 | 174.66 | 175.93 | — |
| 2025-10-31 | 174.32 | 176.04 | 173.46 | 174.89 | — |
| 2025-11-03 | 174.25 | 174.34 | 171.42 | 174.27 | — |
| 2025-11-04 | 174.4 | 175.06 | 172.8 | 174.39 | — |
| 2025-11-05 | 174.31 | 176.03 | 171.85 | 174.52 | — |
| 2025-11-06 | 174.25 | 175.8 | 171.52 | 171.95 | — |
| 2025-11-07 | 172.49 | 174.81 | 172.18 | 174.07 | — |
| 2025-11-10 | 173.9 | 174.59 | 171.07 | 173.59 | — |
| 2025-11-11 | 174.66 | 177.24 | 174.04 | 174.31 | — |
| 2025-11-12 | 174.96 | 175.59 | 172.34 | 174.01 | — |
| 2025-11-13 | 174.1 | 177.1 | 173.23 | 176.41 | — |
| 2025-11-14 | 175.65 | 176.24 | 172.66 | 172.91 | — |
| 2025-11-17 | 172.58 | 173.13 | 170.65 | 170.76 | — |
| 2025-11-18 | 170.68 | 171.14 | 168.7 | 168.73 | — |
| 2025-11-19 | 168.56 | 168.96 | 165.97 | 168.44 | — |
| 2025-11-20 | 168.71 | 170.25 | 165.89 | 166.01 | — |
| 2025-11-21 | 167.12 | 173.17 | 166.92 | 170.46 | — |
| 2025-11-24 | 169.83 | 171.6 | 167.14 | 167.59 | — |
| 2025-11-25 | 169.35 | 171.37 | 168.75 | 170.49 | — |
| 2025-11-26 | 169.86 | 172.98 | 169.86 | 172.22 | — |
| 2025-11-28 | 172.04 | 173.49 | 172.04 | 172.37 | — |
| 2025-12-01 | 171.69 | 173.85 | 170.21 | 172.53 | — |
| 2025-12-02 | 173.89 | 173.89 | 171.6 | 172.22 | — |
| 2025-12-03 | 171.56 | 175.8 | 171.03 | 175.59 | — |
| 2025-12-04 | 176.29 | 179.08 | 174.35 | 174.96 | — |
| 2025-12-05 | 174.91 | 179.64 | 174.38 | 179.33 | — |
| 2025-12-08 | 178.18 | 179.65 | 174.02 | 175.31 | — |
| 2025-12-09 | 174.59 | 175.27 | 172.52 | 172.94 | — |
| 2025-12-10 | 173.44 | 178 | 172 | 177.1 | — |
| 2025-12-11 | 178.42 | 182.33 | 177.26 | 181.66 | — |
| 2025-12-12 | 181.86 | 183.85 | 181.7 | 182.6 | — |
| 2025-12-15 | 182.6 | 183.9 | 181.19 | 183.69 | — |
| 2025-12-16 | 184.08 | 184.3 | 181.16 | 183.12 | — |
| 2025-12-17 | 182.16 | 184.81 | 181.81 | 183.86 | — |
| 2025-12-18 | 184.15 | 185.25 | 183.02 | 183.24 | — |
| 2025-12-19 | 184.16 | 184.16 | 180.43 | 181.15 | — |
| 2025-12-22 | 181 | 181.85 | 180.46 | 181.03 | — |
| 2025-12-23 | 181.32 | 181.88 | 180.39 | 181.22 | — |
| 2025-12-24 | 181.29 | 182.22 | 181 | 181.71 | — |
| 2025-12-26 | 181.78 | 183.27 | 180.62 | 182.54 | — |
| 2025-12-29 | 181.69 | 183.68 | 181.69 | 182.65 | — |
| 2025-12-30 | 182.12 | 183.94 | 181.75 | 183.16 | — |
| 2025-12-31 | 182.49 | 183.98 | 181.37 | 181.88 | — |
| 2026-01-02 | 181.7 | 183.22 | 179.36 | 182.44 | — |
| 2026-01-05 | 180.29 | 182.51 | 179.71 | 180.54 | — |
| 2026-01-06 | 181.12 | 183.05 | 180.46 | 182.04 | — |
| 2026-01-07 | 181.8 | 183.12 | 179.28 | 180.53 | — |
| 2026-01-08 | 179.04 | 189.6 | 179.04 | 186.02 | — |
| 2026-01-09 | 185.86 | 188.93 | 184.98 | 188.4 | — |
| 2026-01-12 | 188.88 | 190.37 | 187.53 | 187.97 | — |
| 2026-01-13 | 188.34 | 189.67 | 186.53 | 187.73 | — |
| 2026-01-14 | 187.96 | 190 | 186.12 | 188.38 | — |
| 2026-01-15 | 188.37 | 190.35 | 186.86 | 189.08 | — |
| 2026-01-16 | 188.01 | 188.81 | 185.78 | 188.65 | — |
| 2026-01-20 | 186.42 | 187 | 181.64 | 182.21 | — |
| 2026-01-21 | 184 | 186.21 | 183.01 | 185.87 | — |
| 2026-01-22 | 185.46 | 187.42 | 184.55 | 185.94 | — |
| 2026-01-23 | 185.38 | 187.47 | 184.66 | 187.43 | — |
| 2026-01-26 | 188.35 | 188.73 | 186.2 | 188.31 | — |
| 2026-01-27 | 187.97 | 188.35 | 185.85 | 186.94 | — |
| 2026-01-28 | 186.82 | 186.95 | 183.9 | 184.87 | — |
| 2026-01-29 | 185.61 | 186.46 | 183.9 | 185.38 | — |
| 2026-01-30 | 183.94 | 185.9 | 182.39 | 185.51 | — |
| 2026-02-02 | 185.32 | 187.33 | 184.17 | 187.09 | — |
| 2026-02-03 | 185.42 | 189.05 | 185.09 | 186.82 | — |
| 2026-02-04 | 185.74 | 194.28 | 183.95 | 193.13 | — |
| 2026-02-05 | 193.37 | 196 | 191.04 | 192.88 | — |
| 2026-02-06 | 193.58 | 194.72 | 190.82 | 191.51 | — |
| 2026-02-09 | 190.73 | 191.74 | 189.18 | 189.46 | — |
| 2026-02-10 | 189.89 | 191.91 | 188.15 | 190.67 | — |
| 2026-02-11 | 190.84 | 193.88 | 189.18 | 192.78 | — |
| 2026-02-12 | 193.71 | 197.54 | 193.57 | 195.55 | — |
| 2026-02-13 | 195.19 | 196.9 | 193.76 | 195.8 | — |
| 2026-02-17 | 195.71 | 197.49 | 192.6 | 194.39 | — |
| 2026-02-18 | 194.03 | 195.93 | 193.17 | 195.41 | — |
| 2026-02-19 | 195.3 | 196.72 | 193.14 | 193.6 | — |
| 2026-02-20 | 193.69 | 196.99 | 191.97 | 196.92 | — |
| 2026-02-23 | 195.61 | 196.94 | 194.16 | 196.62 | — |
| 2026-02-24 | 197.45 | 199.54 | 196.01 | 197.45 | — |
| 2026-02-25 | 197 | 197.51 | 191.38 | 192.79 | — |
| 2026-02-25 | 197 | 197.51 | 191.38 | 192.79 | — |
| 2026-02-26 | 194.92 | 194.92 | 192.36 | 192.94 | — |
| 2026-02-27 | 193.06 | 197.16 | 192.4 | 196.35 | — |
| 2026-03-02 | 194.97 | 196.08 | 192.94 | 194.97 | — |
| 2026-03-03 | 191.32 | 193.15 | 187.15 | 190.64 | — |
| 2026-03-04 | 189.43 | 189.85 | 186.17 | 187.2 | — |
| 2026-03-05 | 185.79 | 186.86 | 183.2 | 183.73 | — |
| 2026-03-06 | 182.82 | 182.82 | 178.03 | 179.64 | — |
| 2026-03-09 | 177.55 | 177.69 | 174.38 | 176.47 | — |
| 2026-03-10 | 176.12 | 177.39 | 173.66 | 174.3 | — |
| 2026-03-11 | 173.71 | 175.3 | 172.43 | 174.56 | — |
| 2026-03-12 | 174.08 | 174.08 | 169.04 | 171.01 | — |
| 2026-03-13 | 172.82 | 173.12 | 170.19 | 170.77 | — |
| 2026-03-16 | 171.79 | 173.42 | 171.73 | 171.95 | — |
| 2026-03-17 | 173.36 | 174.37 | 170.75 | 171.11 | — |
| 2026-03-18 | 169.76 | 171.09 | 164.51 | 164.67 | — |
| 2026-03-19 | 163.78 | 164.93 | 160.62 | 162.99 | — |
| 2026-03-20 | 163.14 | 164.66 | 160.44 | 161.16 | — |
| 2026-03-23 | 164.42 | 167.3 | 163.63 | 164.84 | — |
| 2026-03-24 | 163.2 | 166.72 | 163.01 | 165.92 | — |
| 2026-03-25 | 168.12 | 171.33 | 166.95 | 170.64 | — |
| 2026-03-26 | 169.98 | 172.27 | 167.57 | 168.52 | — |
| 2026-03-27 | 167.32 | 169.59 | 166.47 | 167.78 | — |
| 2026-03-30 | 169.45 | 172.8 | 167.1 | 168.15 | — |
| 2026-03-31 | 170.02 | 173.06 | 168.36 | 172.68 | — |
| 2026-04-01 | 172.93 | 176.51 | 172.81 | 173.1 | — |
| 2026-04-02 | 171.51 | 173.74 | 169.86 | 171.47 | — |
| 2026-04-06 | 169.98 | 171.1 | 169.31 | 169.35 | — |
| 2026-04-07 | 168.08 | 169.23 | 166.22 | 167.5 | — |
| 2026-04-08 | 171.99 | 175.98 | 172 | 175.31 | — |
| 2026-04-09 | 173.66 | 175.31 | 172.48 | 173.81 | — |
| 2026-04-10 | 174.22 | 174.42 | 170.52 | 171.16 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 159.76 | 161 | 159.73 | 160.25 | — |
| 2025-10-21 | 160.83 | 164.07 | 160.3 | 163.53 | — |
| 2025-10-22 | 166.58 | 180.62 | 166.13 | 179.04 | — |
| 2025-10-23 | 183.53 | 189.24 | 183 | 186.28 | — |
| 2025-10-24 | 187.13 | 187.68 | 180.97 | 181.59 | — |
| 2025-10-27 | 182.2 | 182.2 | 179.1 | 180.47 | — |
| 2025-10-28 | 182.01 | 182.14 | 179.02 | 179.17 | — |
| 2025-10-29 | 178.62 | 180.2 | 175.85 | 176.2 | — |
| 2025-10-30 | 175.55 | 178.47 | 174.66 | 175.93 | — |
| 2025-10-31 | 174.32 | 176.04 | 173.46 | 174.89 | — |
| 2025-11-03 | 174.25 | 174.34 | 171.42 | 174.27 | — |
| 2025-11-04 | 174.4 | 175.06 | 172.8 | 174.39 | — |
| 2025-11-05 | 174.31 | 176.03 | 171.85 | 174.52 | — |
| 2025-11-06 | 174.25 | 175.8 | 171.52 | 171.95 | — |
| 2025-11-07 | 172.49 | 174.81 | 172.18 | 174.07 | — |
| 2025-11-10 | 173.9 | 174.59 | 171.07 | 173.59 | — |
| 2025-11-11 | 174.66 | 177.24 | 174.04 | 174.31 | — |
| 2025-11-12 | 174.96 | 175.59 | 172.34 | 174.01 | — |
| 2025-11-13 | 174.1 | 177.1 | 173.23 | 176.41 | — |
| 2025-11-14 | 175.65 | 176.24 | 172.66 | 172.91 | — |
| 2025-11-17 | 172.58 | 173.13 | 170.65 | 170.76 | — |
| 2025-11-18 | 170.68 | 171.14 | 168.7 | 168.73 | — |
| 2025-11-19 | 168.56 | 168.96 | 165.97 | 168.44 | — |
| 2025-11-20 | 168.71 | 170.25 | 165.89 | 166.01 | — |
| 2025-11-21 | 167.12 | 173.17 | 166.92 | 170.46 | — |
| 2025-11-24 | 169.83 | 171.6 | 167.14 | 167.59 | — |
| 2025-11-25 | 169.35 | 171.37 | 168.75 | 170.49 | — |
| 2025-11-26 | 169.86 | 172.98 | 169.86 | 172.22 | — |
| 2025-11-28 | 172.04 | 173.49 | 172.04 | 172.37 | — |
| 2025-12-01 | 171.69 | 173.85 | 170.21 | 172.53 | — |
| 2025-12-02 | 173.89 | 173.89 | 171.6 | 172.22 | — |
| 2025-12-03 | 171.56 | 175.8 | 171.03 | 175.59 | — |
| 2025-12-04 | 176.29 | 179.08 | 174.35 | 174.96 | — |
| 2025-12-05 | 174.91 | 179.64 | 174.38 | 179.33 | — |
| 2025-12-08 | 178.18 | 179.65 | 174.02 | 175.31 | — |
| 2025-12-09 | 174.59 | 175.27 | 172.52 | 172.94 | — |
| 2025-12-10 | 173.44 | 178 | 172 | 177.1 | — |
| 2025-12-11 | 178.42 | 182.33 | 177.26 | 181.66 | — |
| 2025-12-12 | 181.86 | 183.85 | 181.7 | 182.6 | — |
| 2025-12-15 | 182.6 | 183.9 | 181.19 | 183.69 | — |
| 2025-12-16 | 184.08 | 184.3 | 181.16 | 183.12 | — |
| 2025-12-17 | 182.16 | 184.81 | 181.81 | 183.86 | — |
| 2025-12-18 | 184.15 | 185.25 | 183.02 | 183.24 | — |
| 2025-12-19 | 184.16 | 184.16 | 180.43 | 181.15 | — |
| 2025-12-22 | 181 | 181.85 | 180.46 | 181.03 | — |
| 2025-12-23 | 181.32 | 181.88 | 180.39 | 181.22 | — |
| 2025-12-24 | 181.29 | 182.22 | 181 | 181.71 | — |
| 2025-12-26 | 181.78 | 183.27 | 180.62 | 182.54 | — |
| 2025-12-29 | 181.69 | 183.68 | 181.69 | 182.65 | — |
| 2025-12-30 | 182.12 | 183.94 | 181.75 | 183.16 | — |
| 2025-12-31 | 182.49 | 183.98 | 181.37 | 181.88 | — |
| 2026-01-02 | 181.7 | 183.22 | 179.36 | 182.44 | — |
| 2026-01-05 | 180.29 | 182.51 | 179.71 | 180.54 | — |
| 2026-01-06 | 181.12 | 183.05 | 180.46 | 182.04 | — |
| 2026-01-07 | 181.8 | 183.12 | 179.28 | 180.53 | — |
| 2026-01-08 | 179.04 | 189.6 | 179.04 | 186.02 | — |
| 2026-01-09 | 185.86 | 188.93 | 184.98 | 188.4 | — |
| 2026-01-12 | 188.88 | 190.37 | 187.53 | 187.97 | — |
| 2026-01-13 | 188.34 | 189.67 | 186.53 | 187.73 | — |
| 2026-01-14 | 187.96 | 190 | 186.12 | 188.38 | — |
| 2026-01-15 | 188.37 | 190.35 | 186.86 | 189.08 | — |
| 2026-01-16 | 188.01 | 188.81 | 185.78 | 188.65 | — |
| 2026-01-20 | 186.42 | 187 | 181.64 | 182.21 | — |
| 2026-01-21 | 184 | 186.21 | 183.01 | 185.87 | — |
| 2026-01-22 | 185.46 | 187.42 | 184.55 | 185.94 | — |
| 2026-01-23 | 185.38 | 187.47 | 184.66 | 187.43 | — |
| 2026-01-26 | 188.35 | 188.73 | 186.2 | 188.31 | — |
| 2026-01-27 | 187.97 | 188.35 | 185.85 | 186.94 | — |
| 2026-01-28 | 186.82 | 186.95 | 183.9 | 184.87 | — |
| 2026-01-29 | 185.61 | 186.46 | 183.9 | 185.38 | — |
| 2026-01-30 | 183.94 | 185.9 | 182.39 | 185.51 | — |
| 2026-02-02 | 185.32 | 187.33 | 184.17 | 187.09 | — |
| 2026-02-03 | 185.42 | 189.05 | 185.09 | 186.82 | — |
| 2026-02-04 | 185.74 | 194.28 | 183.95 | 193.13 | — |
| 2026-02-05 | 193.37 | 196 | 191.04 | 192.88 | — |
| 2026-02-06 | 193.58 | 194.72 | 190.82 | 191.51 | — |
| 2026-02-09 | 190.73 | 191.74 | 189.18 | 189.46 | — |
| 2026-02-10 | 189.89 | 191.91 | 188.15 | 190.67 | — |
| 2026-02-11 | 190.84 | 193.88 | 189.18 | 192.78 | — |
| 2026-02-12 | 193.71 | 197.54 | 193.57 | 195.55 | — |
| 2026-02-13 | 195.19 | 196.9 | 193.76 | 195.8 | — |
| 2026-02-17 | 195.71 | 197.49 | 192.6 | 194.39 | — |
| 2026-02-18 | 194.03 | 195.93 | 193.17 | 195.41 | — |
| 2026-02-19 | 195.3 | 196.72 | 193.14 | 193.6 | — |
| 2026-02-20 | 193.69 | 196.99 | 191.97 | 196.92 | — |
| 2026-02-23 | 195.61 | 196.94 | 194.16 | 196.62 | — |
| 2026-02-24 | 197.45 | 199.54 | 196.01 | 197.45 | — |
| 2026-02-25 | 197 | 197.51 | 191.38 | 192.79 | — |
| 2026-02-25 | 197 | 197.51 | 191.38 | 192.79 | — |
| 2026-02-26 | 194.92 | 194.92 | 192.36 | 192.94 | — |
| 2026-02-27 | 193.06 | 197.16 | 192.4 | 196.35 | — |
| 2026-03-02 | 194.97 | 196.08 | 192.94 | 194.97 | — |
| 2026-03-03 | 191.32 | 193.15 | 187.15 | 190.64 | — |
| 2026-03-04 | 189.43 | 189.85 | 186.17 | 187.2 | — |
| 2026-03-05 | 185.79 | 186.86 | 183.2 | 183.73 | — |
| 2026-03-06 | 182.82 | 182.82 | 178.03 | 179.64 | — |
| 2026-03-09 | 177.55 | 177.69 | 174.38 | 176.47 | — |
| 2026-03-10 | 176.12 | 177.39 | 173.66 | 174.3 | — |
| 2026-03-11 | 173.71 | 175.3 | 172.43 | 174.56 | — |
| 2026-03-12 | 174.08 | 174.08 | 169.04 | 171.01 | — |
| 2026-03-13 | 172.82 | 173.12 | 170.19 | 170.77 | — |
| 2026-03-16 | 171.79 | 173.42 | 171.73 | 171.95 | — |
| 2026-03-17 | 173.36 | 174.37 | 170.75 | 171.11 | — |
| 2026-03-18 | 169.76 | 171.09 | 164.51 | 164.67 | — |
| 2026-03-19 | 163.78 | 164.93 | 160.62 | 162.99 | — |
| 2026-03-20 | 163.14 | 164.66 | 160.44 | 161.16 | — |
| 2026-03-23 | 164.42 | 167.3 | 163.63 | 164.84 | — |
| 2026-03-24 | 163.2 | 166.72 | 163.01 | 165.92 | — |
| 2026-03-25 | 168.12 | 171.33 | 166.95 | 170.64 | — |
| 2026-03-26 | 169.98 | 172.27 | 167.57 | 168.52 | — |
| 2026-03-27 | 167.32 | 169.59 | 166.47 | 167.78 | — |
| 2026-03-30 | 169.45 | 172.8 | 167.1 | 168.15 | — |
| 2026-03-31 | 170.02 | 173.06 | 168.36 | 172.68 | — |
| 2026-04-01 | 172.93 | 176.51 | 172.81 | 173.1 | — |
| 2026-04-02 | 171.51 | 173.74 | 169.86 | 171.47 | — |
| 2026-04-06 | 169.98 | 171.1 | 169.31 | 169.35 | — |
| 2026-04-07 | 168.08 | 169.23 | 166.22 | 167.5 | — |
| 2026-04-08 | 171.99 | 175.98 | 172 | 175.31 | — |
| 2026-04-09 | 173.66 | 175.31 | 172.48 | 173.81 | — |
| 2026-04-10 | 174.22 | 174.42 | 170.52 | 171.16 | — |
