Caterpillar, Inc.
Check CAT stock price, historical returns, and performance trends — updated daily.
Caterpillar Inc. (CAT) company overview
Caterpillar is the world's leading manufacturer of construction and mining equipment, off-highway diesel and natural gas engines, industrial gas turbines, and diesel-electric locomotives. Its reporting segments are construction, resource, energy, and transportation. Market share approaches 20% across many products. Caterpillar operates a captive finance subsidiary to facilitate sales. The firm has a global reach that is approximately evenly balanced between the US and the rest of the world. Construction skews more domestic, while the other divisions are more geographically diversified. An independent network of over 150 dealers operates approximately 2,800 facilities, giving Caterpillar reach into about 190 countries for sales and support services.
| Period | Return % |
|---|---|
| Last date | -1.78 |
| Week | -7.6 |
| Last Month | -6.11 |
| Last 3 months | -16.13 |
| Last 6 months | -4.48 |
| Year to Date (YTD) | 22.93 |
| Last 1 year | 37.75 |
| Last 2 years | 89.6 |
| Last 3 years | 171.66 |
| Last 5 years | 271.2 |
| Last 10 years | 742.75 |
| Last 15 years | 780.37 |
| Last 20 years | 1146.85 |
| Last 25 years | 3059.97 |
| Last 50 years | 10290.4 |
| Period | Return % |
|---|---|
| Last date | 0.28 |
| Week | -0.28 |
| Last Month | 1.9 |
| Last 3 months | 2.81 |
| Last 6 months | 10.27 |
| Year to Date (YTD) | 12.97 |
| Last 1 year | 16.03 |
| Last 2 years | 33.12 |
| Last 3 years | 77 |
| Last 5 years | 72.59 |
| Last 10 years | 263.4 |
| Last 15 years | 537.16 |
| Last 20 years | 464.01 |
| Last 25 years | 605.02 |
| Last 50 years | 1656.46 |
| Period | Return % |
|---|---|
| 2000 | -2.67 |
| 2001 | 12.78 |
| 2002 | -11.5 |
| 2003 | 73.83 |
| 2004 | 17.98 |
| 2005 | 21.54 |
| 2006 | 6.11 |
| 2007 | 18.64 |
| 2008 | -36.75 |
| 2009 | 21.49 |
| 2010 | 59.97 |
| 2011 | -3.77 |
| 2012 | -4.65 |
| 2013 | -2.88 |
| 2014 | 1.85 |
| 2015 | -26.03 |
| 2016 | 36.4 |
| 2017 | 67.66 |
| 2018 | -19.08 |
| 2019 | 16.85 |
| 2020 | 20.92 |
| 2021 | 13.5 |
| 2022 | 15.73 |
| 2023 | 23.77 |
| 2024 | 23.93 |
| 2025 | 59.23 |
| 2026 | 22.93 |
| Period | Return % |
|---|---|
| 2000-Q1 | -18.88 |
| 2000-Q2 | -19.1 |
| 2000-Q3 | -13.89 |
| 2000-Q4 | 38.2 |
| 2001-Q1 | -4.19 |
| 2001-Q2 | 12.6 |
| 2001-Q3 | -13.78 |
| 2001-Q4 | 18.78 |
| 2002-Q1 | 10.03 |
| 2002-Q2 | -13.98 |
| 2002-Q3 | -22.46 |
| 2002-Q4 | 18.26 |
| 2003-Q1 | 3.02 |
| 2003-Q2 | 12.08 |
| 2003-Q3 | 25.76 |
| 2003-Q4 | 16.37 |
| 2004-Q1 | -4.36 |
| 2004-Q2 | 0.56 |
| 2004-Q3 | 2.89 |
| 2004-Q4 | 20.99 |
| 2005-Q1 | -3.81 |
| 2005-Q2 | 5.7 |
| 2005-Q3 | 22.47 |
| 2005-Q4 | -2.1 |
| 2006-Q1 | 24.24 |
| 2006-Q2 | 1.33 |
| 2006-Q3 | -12 |
| 2006-Q4 | -6.17 |
| 2007-Q1 | 9.6 |
| 2007-Q2 | 17.3 |
| 2007-Q3 | -2.51 |
| 2007-Q4 | -8.8 |
| 2008-Q1 | 10.85 |
| 2008-Q2 | -7.7 |
| 2008-Q3 | -19.56 |
| 2008-Q4 | -21.56 |
| 2009-Q1 | -40.4 |
| 2009-Q2 | 13.97 |
| 2009-Q3 | 54.66 |
| 2009-Q4 | 15.25 |
| 2010-Q1 | 7.34 |
| 2010-Q2 | -6.13 |
| 2010-Q3 | 31.2 |
| 2010-Q4 | 19.74 |
| 2011-Q1 | 18.27 |
| 2011-Q2 | -5.89 |
| 2011-Q3 | -32.02 |
| 2011-Q4 | 28.42 |
| 2012-Q1 | 13.34 |
| 2012-Q2 | -20.83 |
| 2012-Q3 | 2.82 |
| 2012-Q4 | 4.84 |
| 2013-Q1 | -6.98 |
| 2013-Q2 | -3.68 |
| 2013-Q3 | 0.82 |
| 2013-Q4 | 8.42 |
| 2014-Q1 | 10.57 |
| 2014-Q2 | 8.88 |
| 2014-Q3 | -9.29 |
| 2014-Q4 | -6.23 |
| 2015-Q1 | -12.9 |
| 2015-Q2 | 6.5 |
| 2015-Q3 | -22.14 |
| 2015-Q4 | 5.54 |
| 2016-Q1 | 12.58 |
| 2016-Q2 | -1.28 |
| 2016-Q3 | 16.12 |
| 2016-Q4 | 5.05 |
| 2017-Q1 | -1.31 |
| 2017-Q2 | 16.46 |
| 2017-Q3 | 16.58 |
| 2017-Q4 | 26.35 |
| 2018-Q1 | -6.15 |
| 2018-Q2 | -5.71 |
| 2018-Q3 | 11.89 |
| 2018-Q4 | -16.56 |
| 2019-Q1 | 7.21 |
| 2019-Q2 | -2.82 |
| 2019-Q3 | -7.53 |
| 2019-Q4 | 20.68 |
| 2020-Q1 | -22.91 |
| 2020-Q2 | 13.61 |
| 2020-Q3 | 18.32 |
| 2020-Q4 | 24.07 |
| 2021-Q1 | 27.3 |
| 2021-Q2 | -6.49 |
| 2021-Q3 | -11.42 |
| 2021-Q4 | 6.39 |
| 2022-Q1 | 7.64 |
| 2022-Q2 | -18.66 |
| 2022-Q3 | -7.97 |
| 2022-Q4 | 39.91 |
| 2023-Q1 | -4.2 |
| 2023-Q2 | 7.04 |
| 2023-Q3 | 10.38 |
| 2023-Q4 | 8.81 |
| 2024-Q1 | 25.19 |
| 2024-Q2 | -8.42 |
| 2024-Q3 | 18.85 |
| 2024-Q4 | -7.55 |
| 2025-Q1 | -8.33 |
| 2025-Q2 | 17.44 |
| 2025-Q3 | 22.06 |
| 2025-Q4 | 19.14 |
| 2026-Q1 | 18.39 |
| 2026-Q2 | 45.81 |
| 2026-Q3 | -18.22 |
| 2026-Q4 | -10.98 |
| Period | Return % |
|---|---|
| 2000-01 | -12.71 |
| 2000-02 | -17.39 |
| 2000-03 | 12.49 |
| 2000-04 | 0 |
| 2000-05 | -3.04 |
| 2000-06 | -11.4 |
| 2000-07 | 0.53 |
| 2000-08 | 7.93 |
| 2000-09 | -15.67 |
| 2000-10 | 13.1 |
| 2000-11 | 12.15 |
| 2000-12 | 20.35 |
| 2001-01 | -6.55 |
| 2001-02 | -5.92 |
| 2001-03 | 6.68 |
| 2001-04 | 13.11 |
| 2001-05 | 7.89 |
| 2001-06 | -7.61 |
| 2001-07 | 10.11 |
| 2001-08 | -9.26 |
| 2001-09 | -10.4 |
| 2001-10 | -0.18 |
| 2001-11 | 6.04 |
| 2001-12 | 10.16 |
| 2002-01 | -3.75 |
| 2002-02 | 10.38 |
| 2002-03 | 2.41 |
| 2002-04 | -3.91 |
| 2002-05 | -4.28 |
| 2002-06 | -6.35 |
| 2002-07 | -8.7 |
| 2002-08 | -2.37 |
| 2002-09 | -14.71 |
| 2002-10 | 9.73 |
| 2002-11 | 22.18 |
| 2002-12 | -8.38 |
| 2003-01 | -3.81 |
| 2003-02 | 6.87 |
| 2003-03 | 4.68 |
| 2003-04 | 6.91 |
| 2003-05 | -0.84 |
| 2003-06 | 6.71 |
| 2003-07 | 21.24 |
| 2003-08 | 6.46 |
| 2003-09 | -4.18 |
| 2003-10 | 6.45 |
| 2003-11 | 3.79 |
| 2003-12 | 9.15 |
| 2004-01 | -5.9 |
| 2004-02 | -3.02 |
| 2004-03 | 4.36 |
| 2004-04 | -1.67 |
| 2004-05 | -3.09 |
| 2004-06 | 5.44 |
| 2004-07 | -7.5 |
| 2004-08 | -1.06 |
| 2004-09 | 10.65 |
| 2004-10 | 0.12 |
| 2004-11 | 13.68 |
| 2004-12 | 6.51 |
| 2005-01 | -8.63 |
| 2005-02 | 6.69 |
| 2005-03 | -3.81 |
| 2005-04 | -3.7 |
| 2005-05 | 6.88 |
| 2005-06 | 1.25 |
| 2005-07 | 13.14 |
| 2005-08 | 2.93 |
| 2005-09 | 5.87 |
| 2005-10 | -10.49 |
| 2005-11 | 9.87 |
| 2005-12 | -0.02 |
| 2006-01 | 17.54 |
| 2006-02 | 7.63 |
| 2006-03 | -1.74 |
| 2006-04 | 5.47 |
| 2006-05 | -3.68 |
| 2006-06 | 2.1 |
| 2006-07 | -4.85 |
| 2006-08 | -6.38 |
| 2006-09 | -0.83 |
| 2006-10 | -7.74 |
| 2006-11 | 2.17 |
| 2006-12 | -1.13 |
| 2007-01 | 4.47 |
| 2007-02 | 0.56 |
| 2007-03 | 4.04 |
| 2007-04 | 8.34 |
| 2007-05 | 8.21 |
| 2007-06 | -0.36 |
| 2007-07 | 0.64 |
| 2007-08 | -3.85 |
| 2007-09 | 3.51 |
| 2007-10 | -4.87 |
| 2007-11 | -3.63 |
| 2007-12 | 0.92 |
| 2008-01 | -2.16 |
| 2008-02 | 1.89 |
| 2008-03 | 8.24 |
| 2008-04 | 4.59 |
| 2008-05 | 0.93 |
| 2008-06 | -10.67 |
| 2008-07 | -5.82 |
| 2008-08 | 1.74 |
| 2008-09 | -15.74 |
| 2008-10 | -35.91 |
| 2008-11 | 7.3 |
| 2008-12 | 8.98 |
| 2009-01 | -30.94 |
| 2009-02 | -20.23 |
| 2009-03 | 13.61 |
| 2009-04 | 27.25 |
| 2009-05 | -0.34 |
| 2009-06 | -6.82 |
| 2009-07 | 33.35 |
| 2009-08 | 2.84 |
| 2009-09 | 13.29 |
| 2009-10 | 7.27 |
| 2009-11 | 6.05 |
| 2009-12 | -2.4 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-16 | 538.06 | 544.99 | 534.7 | 540.96 | — |
| 2025-10-17 | 537.38 | 542.21 | 526.97 | 527.08 | — |
| 2025-10-20 | 529.56 | 534.2 | 526.94 | 531.18 | — |
| 2025-10-21 | 525.07 | 533.38 | 522.04 | 524.65 | — |
| 2025-10-22 | 525.73 | 525.8 | 510.21 | 513.91 | — |
| 2025-10-23 | 518.33 | 522.89 | 513.01 | 520.5 | — |
| 2025-10-24 | 522.86 | 527.23 | 521.02 | 522.73 | — |
| 2025-10-27 | 527.05 | 529.47 | 521.43 | 527.07 | — |
| 2025-10-28 | 525.96 | 530.29 | 521.67 | 524.47 | — |
| 2025-10-29 | 558.18 | 596.21 | 558 | 585.49 | — |
| 2025-10-30 | 577.89 | 593.77 | 575.77 | 583.15 | — |
| 2025-10-31 | 584.03 | 587.05 | 571.35 | 577.26 | — |
| 2025-11-03 | 575.93 | 576.22 | 565.39 | 570.59 | — |
| 2025-11-04 | 565 | 566.5 | 545.2 | 547.58 | — |
| 2025-11-05 | 551.94 | 574.01 | 550.36 | 569.15 | — |
| 2025-11-06 | 573.2 | 583.99 | 564.23 | 569.78 | — |
| 2025-11-07 | 563.55 | 565.58 | 550.33 | 563.1 | — |
| 2025-11-10 | 570 | 574.18 | 561.51 | 570.85 | — |
| 2025-11-11 | 568.72 | 570.45 | 560.26 | 567.93 | — |
| 2025-11-12 | 570.5 | 581.27 | 570.5 | 573.02 | — |
| 2025-11-13 | 572.77 | 576.82 | 544.63 | 553.55 | — |
| 2025-11-14 | 548.96 | 558.31 | 541 | 554.03 | — |
| 2025-11-17 | 552.59 | 561.59 | 547.57 | 552.05 | — |
| 2025-11-18 | 543.35 | 551.57 | 538.05 | 546.88 | — |
| 2025-11-19 | 550 | 560.91 | 547.64 | 553.11 | — |
| 2025-11-20 | 565.95 | 568.87 | 541 | 546.13 | — |
| 2025-11-21 | 545.82 | 554.99 | 537.08 | 550.43 | — |
| 2025-11-24 | 552.13 | 565.74 | 550.67 | 559.6 | — |
| 2025-11-25 | 564.59 | 567.14 | 547.55 | 566.61 | — |
| 2025-11-26 | 566.61 | 574.88 | 566.02 | 573.73 | — |
| 2025-11-28 | 573.79 | 577.36 | 572.4 | 575.76 | — |
| 2025-12-01 | 570.41 | 575.59 | 567 | 568.06 | — |
| 2025-12-02 | 571.33 | 585.56 | 569.06 | 582.47 | — |
| 2025-12-03 | 581.4 | 593.24 | 562.21 | 591.49 | — |
| 2025-12-04 | 590.18 | 602.72 | 587 | 599.15 | — |
| 2025-12-05 | 604 | 607 | 597.74 | 603.17 | — |
| 2025-12-08 | 604.66 | 604.85 | 591.93 | 596.5 | — |
| 2025-12-09 | 593.05 | 599.99 | 592.23 | 594.36 | — |
| 2025-12-10 | 600.13 | 617.23 | 598.69 | 615.35 | — |
| 2025-12-11 | 610.45 | 626.81 | 604.26 | 625.61 | — |
| 2025-12-12 | 626 | 627.5 | 595.78 | 597.89 | — |
| 2025-12-15 | 602.53 | 604.15 | 587.89 | 589.76 | — |
| 2025-12-16 | 590.7 | 598.66 | 586.28 | 588.93 | — |
| 2025-12-17 | 587.59 | 591 | 557.46 | 561.89 | — |
| 2025-12-18 | 568.5 | 574.66 | 561.91 | 565.83 | — |
| 2025-12-19 | 572.69 | 581.73 | 570.33 | 576.22 | — |
| 2025-12-22 | 584.49 | 585.79 | 575.69 | 582.41 | — |
| 2025-12-23 | 580.5 | 588.71 | 580.5 | 582.42 | — |
| 2025-12-24 | 582.66 | 587.13 | 581 | 583.76 | — |
| 2025-12-26 | 583.21 | 583.83 | 578.65 | 583 | — |
| 2025-12-29 | 580.09 | 583.97 | 574.64 | 578.61 | — |
| 2025-12-30 | 580.01 | 580.98 | 575.51 | 577.39 | — |
| 2025-12-31 | 577.3 | 578.94 | 572.05 | 572.87 | — |
| 2026-01-02 | 577.59 | 599.61 | 575.31 | 598.41 | — |
| 2026-01-05 | 607.88 | 621.75 | 606.22 | 616.1 | — |
| 2026-01-06 | 616 | 626.77 | 608.9 | 623.09 | — |
| 2026-01-07 | 623 | 625 | 595.78 | 596.52 | — |
| 2026-01-08 | 596.52 | 609.58 | 594.17 | 608.13 | — |
| 2026-01-09 | 609.97 | 619.15 | 608.2 | 617.62 | — |
| 2026-01-12 | 614.65 | 630.98 | 612.96 | 629.77 | — |
| 2026-01-13 | 633.2 | 644.59 | 633 | 636.53 | — |
| 2026-01-14 | 634.1 | 639.73 | 623.07 | 638.75 | — |
| 2026-01-15 | 644.94 | 652.36 | 644.04 | 647.18 | — |
| 2026-01-16 | 651.97 | 655.68 | 641.01 | 646.89 | — |
| 2026-01-20 | 642 | 644.1 | 625.12 | 629 | — |
| 2026-01-21 | 633.67 | 647.2 | 627.32 | 645.38 | — |
| 2026-01-22 | 649.11 | 655.78 | 640.9 | 648.41 | — |
| 2026-01-23 | 644.12 | 646.5 | 623.57 | 626.62 | — |
| 2026-01-26 | 628 | 639 | 619.26 | 635.92 | — |
| 2026-01-27 | 640 | 644.13 | 633.23 | 638.91 | — |
| 2026-01-28 | 637.97 | 647.28 | 628.98 | 643.28 | — |
| 2026-01-29 | 655.17 | 679.99 | 642.73 | 665.24 | — |
| 2026-01-30 | 655.65 | 677.83 | 650.31 | 657.36 | — |
| 2026-02-02 | 659.82 | 691.38 | 657.43 | 690.91 | — |
| 2026-02-03 | 694.36 | 710.03 | 691.4 | 702.89 | — |
| 2026-02-04 | 707 | 723.16 | 675 | 691.82 | — |
| 2026-02-05 | 681.54 | 686.5 | 665.07 | 678.31 | — |
| 2026-02-06 | 692.57 | 727.4 | 690.52 | 726.2 | — |
| 2026-02-09 | 724.5 | 743.5 | 721.61 | 742.12 | — |
| 2026-02-10 | 742.75 | 752 | 737.67 | 742.37 | — |
| 2026-02-11 | 758.68 | 775.54 | 756.1 | 775 | — |
| 2026-02-12 | 776.69 | 789.81 | 756.01 | 758.29 | — |
| 2026-02-13 | 765 | 784 | 747.42 | 774.2 | — |
| 2026-02-17 | 765 | 774.42 | 750 | 764.76 | — |
| 2026-02-18 | 765.11 | 772.7 | 750.38 | 751.97 | — |
| 2026-02-19 | 752 | 762 | 744.15 | 760.53 | — |
| 2026-02-20 | 755 | 771.97 | 752.11 | 759.74 | — |
| 2026-02-23 | 758.95 | 767.98 | 752.78 | 756.47 | — |
| 2026-02-24 | 755 | 773.94 | 751.69 | 768.23 | — |
| 2026-02-25 | 772.5 | 777.6 | 756.74 | 766.61 | — |
| 2026-02-26 | 770.61 | 770.61 | 728.4 | 752.93 | — |
| 2026-02-27 | 745.22 | 751.49 | 731.04 | 742.83 | — |
| 2026-03-02 | 733.49 | 755.73 | 725.06 | 752.32 | — |
| 2026-03-03 | 728.27 | 731.67 | 706.6 | 722.18 | — |
| 2026-03-04 | 737.09 | 746.01 | 730.84 | 731.97 | — |
| 2026-03-05 | 720 | 728.07 | 693.58 | 706.08 | — |
| 2026-03-06 | 682.47 | 696.33 | 675.07 | 680.9 | — |
| 2026-03-09 | 665.22 | 708.63 | 662.85 | 704.82 | — |
| 2026-03-10 | 712.78 | 730.79 | 710.28 | 716.68 | — |
| 2026-03-11 | 713.5 | 720.42 | 703.63 | 707.59 | — |
| 2026-03-12 | 693 | 703.77 | 679.76 | 700.69 | — |
| 2026-03-13 | 704.34 | 706.93 | 687.18 | 693.99 | — |
| 2026-03-16 | 705.37 | 710 | 694.59 | 699.78 | — |
| 2026-03-17 | 707.36 | 709 | 694.98 | 702 | — |
| 2026-03-18 | 701.3 | 711.84 | 692.7 | 693.62 | — |
| 2026-03-19 | 676.49 | 693.46 | 669 | 688.65 | — |
| 2026-03-20 | 686.63 | 694.06 | 670.44 | 680.88 | — |
| 2026-03-23 | 699 | 712 | 694.56 | 701.7 | — |
| 2026-03-24 | 693.8 | 721.15 | 693.03 | 716.63 | — |
| 2026-03-25 | 727.25 | 729.35 | 717 | 719.04 | — |
| 2026-03-26 | 710.07 | 717.97 | 696.62 | 703.19 | — |
| 2026-03-27 | 694.47 | 708.36 | 692.33 | 695.4 | — |
| 2026-03-30 | 702.21 | 702.75 | 664.57 | 667.43 | — |
| 2026-03-31 | 680 | 708.89 | 672 | 708.46 | — |
| 2026-04-01 | 722 | 740 | 719.74 | 730.32 | — |
| 2026-04-02 | 705.57 | 735.32 | 705.45 | 717.22 | — |
| 2026-04-06 | 716.74 | 722.57 | 704.27 | 721.24 | — |
| 2026-04-07 | 719.59 | 725.73 | 709 | 724.44 | — |
| 2026-04-08 | 764.62 | 774.4 | 753.1 | 771.58 | — |
| 2026-04-09 | 773 | 795.52 | 772.99 | 787.07 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-16 | 538.06 | 544.99 | 534.7 | 540.96 | — |
| 2025-10-17 | 537.38 | 542.21 | 526.97 | 527.08 | — |
| 2025-10-20 | 529.56 | 534.2 | 526.94 | 531.18 | — |
| 2025-10-21 | 525.07 | 533.38 | 522.04 | 524.65 | — |
| 2025-10-22 | 525.73 | 525.8 | 510.21 | 513.91 | — |
| 2025-10-23 | 518.33 | 522.89 | 513.01 | 520.5 | — |
| 2025-10-24 | 522.86 | 527.23 | 521.02 | 522.73 | — |
| 2025-10-27 | 527.05 | 529.47 | 521.43 | 527.07 | — |
| 2025-10-28 | 525.96 | 530.29 | 521.67 | 524.47 | — |
| 2025-10-29 | 558.18 | 596.21 | 558 | 585.49 | — |
| 2025-10-30 | 577.89 | 593.77 | 575.77 | 583.15 | — |
| 2025-10-31 | 584.03 | 587.05 | 571.35 | 577.26 | — |
| 2025-11-03 | 575.93 | 576.22 | 565.39 | 570.59 | — |
| 2025-11-04 | 565 | 566.5 | 545.2 | 547.58 | — |
| 2025-11-05 | 551.94 | 574.01 | 550.36 | 569.15 | — |
| 2025-11-06 | 573.2 | 583.99 | 564.23 | 569.78 | — |
| 2025-11-07 | 563.55 | 565.58 | 550.33 | 563.1 | — |
| 2025-11-10 | 570 | 574.18 | 561.51 | 570.85 | — |
| 2025-11-11 | 568.72 | 570.45 | 560.26 | 567.93 | — |
| 2025-11-12 | 570.5 | 581.27 | 570.5 | 573.02 | — |
| 2025-11-13 | 572.77 | 576.82 | 544.63 | 553.55 | — |
| 2025-11-14 | 548.96 | 558.31 | 541 | 554.03 | — |
| 2025-11-17 | 552.59 | 561.59 | 547.57 | 552.05 | — |
| 2025-11-18 | 543.35 | 551.57 | 538.05 | 546.88 | — |
| 2025-11-19 | 550 | 560.91 | 547.64 | 553.11 | — |
| 2025-11-20 | 565.95 | 568.87 | 541 | 546.13 | — |
| 2025-11-21 | 545.82 | 554.99 | 537.08 | 550.43 | — |
| 2025-11-24 | 552.13 | 565.74 | 550.67 | 559.6 | — |
| 2025-11-25 | 564.59 | 567.14 | 547.55 | 566.61 | — |
| 2025-11-26 | 566.61 | 574.88 | 566.02 | 573.73 | — |
| 2025-11-28 | 573.79 | 577.36 | 572.4 | 575.76 | — |
| 2025-12-01 | 570.41 | 575.59 | 567 | 568.06 | — |
| 2025-12-02 | 571.33 | 585.56 | 569.06 | 582.47 | — |
| 2025-12-03 | 581.4 | 593.24 | 562.21 | 591.49 | — |
| 2025-12-04 | 590.18 | 602.72 | 587 | 599.15 | — |
| 2025-12-05 | 604 | 607 | 597.74 | 603.17 | — |
| 2025-12-08 | 604.66 | 604.85 | 591.93 | 596.5 | — |
| 2025-12-09 | 593.05 | 599.99 | 592.23 | 594.36 | — |
| 2025-12-10 | 600.13 | 617.23 | 598.69 | 615.35 | — |
| 2025-12-11 | 610.45 | 626.81 | 604.26 | 625.61 | — |
| 2025-12-12 | 626 | 627.5 | 595.78 | 597.89 | — |
| 2025-12-15 | 602.53 | 604.15 | 587.89 | 589.76 | — |
| 2025-12-16 | 590.7 | 598.66 | 586.28 | 588.93 | — |
| 2025-12-17 | 587.59 | 591 | 557.46 | 561.89 | — |
| 2025-12-18 | 568.5 | 574.66 | 561.91 | 565.83 | — |
| 2025-12-19 | 572.69 | 581.73 | 570.33 | 576.22 | — |
| 2025-12-22 | 584.49 | 585.79 | 575.69 | 582.41 | — |
| 2025-12-23 | 580.5 | 588.71 | 580.5 | 582.42 | — |
| 2025-12-24 | 582.66 | 587.13 | 581 | 583.76 | — |
| 2025-12-26 | 583.21 | 583.83 | 578.65 | 583 | — |
| 2025-12-29 | 580.09 | 583.97 | 574.64 | 578.61 | — |
| 2025-12-30 | 580.01 | 580.98 | 575.51 | 577.39 | — |
| 2025-12-31 | 577.3 | 578.94 | 572.05 | 572.87 | — |
| 2026-01-02 | 577.59 | 599.61 | 575.31 | 598.41 | — |
| 2026-01-05 | 607.88 | 621.75 | 606.22 | 616.1 | — |
| 2026-01-06 | 616 | 626.77 | 608.9 | 623.09 | — |
| 2026-01-07 | 623 | 625 | 595.78 | 596.52 | — |
| 2026-01-08 | 596.52 | 609.58 | 594.17 | 608.13 | — |
| 2026-01-09 | 609.97 | 619.15 | 608.2 | 617.62 | — |
| 2026-01-12 | 614.65 | 630.98 | 612.96 | 629.77 | — |
| 2026-01-13 | 633.2 | 644.59 | 633 | 636.53 | — |
| 2026-01-14 | 634.1 | 639.73 | 623.07 | 638.75 | — |
| 2026-01-15 | 644.94 | 652.36 | 644.04 | 647.18 | — |
| 2026-01-16 | 651.97 | 655.68 | 641.01 | 646.89 | — |
| 2026-01-20 | 642 | 644.1 | 625.12 | 629 | — |
| 2026-01-21 | 633.67 | 647.2 | 627.32 | 645.38 | — |
| 2026-01-22 | 649.11 | 655.78 | 640.9 | 648.41 | — |
| 2026-01-23 | 644.12 | 646.5 | 623.57 | 626.62 | — |
| 2026-01-26 | 628 | 639 | 619.26 | 635.92 | — |
| 2026-01-27 | 640 | 644.13 | 633.23 | 638.91 | — |
| 2026-01-28 | 637.97 | 647.28 | 628.98 | 643.28 | — |
| 2026-01-29 | 655.17 | 679.99 | 642.73 | 665.24 | — |
| 2026-01-30 | 655.65 | 677.83 | 650.31 | 657.36 | — |
| 2026-02-02 | 659.82 | 691.38 | 657.43 | 690.91 | — |
| 2026-02-03 | 694.36 | 710.03 | 691.4 | 702.89 | — |
| 2026-02-04 | 707 | 723.16 | 675 | 691.82 | — |
| 2026-02-05 | 681.54 | 686.5 | 665.07 | 678.31 | — |
| 2026-02-06 | 692.57 | 727.4 | 690.52 | 726.2 | — |
| 2026-02-09 | 724.5 | 743.5 | 721.61 | 742.12 | — |
| 2026-02-10 | 742.75 | 752 | 737.67 | 742.37 | — |
| 2026-02-11 | 758.68 | 775.54 | 756.1 | 775 | — |
| 2026-02-12 | 776.69 | 789.81 | 756.01 | 758.29 | — |
| 2026-02-13 | 765 | 784 | 747.42 | 774.2 | — |
| 2026-02-17 | 765 | 774.42 | 750 | 764.76 | — |
| 2026-02-18 | 765.11 | 772.7 | 750.38 | 751.97 | — |
| 2026-02-19 | 752 | 762 | 744.15 | 760.53 | — |
| 2026-02-20 | 755 | 771.97 | 752.11 | 759.74 | — |
| 2026-02-23 | 758.95 | 767.98 | 752.78 | 756.47 | — |
| 2026-02-24 | 755 | 773.94 | 751.69 | 768.23 | — |
| 2026-02-25 | 772.5 | 777.6 | 756.74 | 766.61 | — |
| 2026-02-26 | 770.61 | 770.61 | 728.4 | 752.93 | — |
| 2026-02-27 | 745.22 | 751.49 | 731.04 | 742.83 | — |
| 2026-03-02 | 733.49 | 755.73 | 725.06 | 752.32 | — |
| 2026-03-03 | 728.27 | 731.67 | 706.6 | 722.18 | — |
| 2026-03-04 | 737.09 | 746.01 | 730.84 | 731.97 | — |
| 2026-03-05 | 720 | 728.07 | 693.58 | 706.08 | — |
| 2026-03-06 | 682.47 | 696.33 | 675.07 | 680.9 | — |
| 2026-03-09 | 665.22 | 708.63 | 662.85 | 704.82 | — |
| 2026-03-10 | 712.78 | 730.79 | 710.28 | 716.68 | — |
| 2026-03-11 | 713.5 | 720.42 | 703.63 | 707.59 | — |
| 2026-03-12 | 693 | 703.77 | 679.76 | 700.69 | — |
| 2026-03-13 | 704.34 | 706.93 | 687.18 | 693.99 | — |
| 2026-03-16 | 705.37 | 710 | 694.59 | 699.78 | — |
| 2026-03-17 | 707.36 | 709 | 694.98 | 702 | — |
| 2026-03-18 | 701.3 | 711.84 | 692.7 | 693.62 | — |
| 2026-03-19 | 676.49 | 693.46 | 669 | 688.65 | — |
| 2026-03-20 | 686.63 | 694.06 | 670.44 | 680.88 | — |
| 2026-03-23 | 699 | 712 | 694.56 | 701.7 | — |
| 2026-03-24 | 693.8 | 721.15 | 693.03 | 716.63 | — |
| 2026-03-25 | 727.25 | 729.35 | 717 | 719.04 | — |
| 2026-03-26 | 710.07 | 717.97 | 696.62 | 703.19 | — |
| 2026-03-27 | 694.47 | 708.36 | 692.33 | 695.4 | — |
| 2026-03-30 | 702.21 | 702.75 | 664.57 | 667.43 | — |
| 2026-03-31 | 680 | 708.89 | 672 | 708.46 | — |
| 2026-04-01 | 722 | 740 | 719.74 | 730.32 | — |
| 2026-04-02 | 705.57 | 735.32 | 705.45 | 717.22 | — |
| 2026-04-06 | 716.74 | 722.57 | 704.27 | 721.24 | — |
| 2026-04-07 | 719.59 | 725.73 | 709 | 724.44 | — |
| 2026-04-08 | 764.62 | 774.4 | 753.1 | 771.58 | — |
| 2026-04-09 | 773 | 795.52 | 772.99 | 787.07 | — |
