D.R. Horton, Inc.
Check DHI stock price, historical returns, and performance trends — updated daily.
D.R. Horton Inc. (DHI) company overview
D.R. Horton is the largest homebuilder in the United States with operations in 126 markets across 36 states. D.R. Horton mainly builds single-family homes (over 90% of home sales revenue) and offers products to entry-level, move-up, luxury buyers, and active adults. The company offers homebuyers mortgage financing and title agency services through its financial services segment. The firm has majority ownership of Forestar Group, a publicly traded residential lot development company. D.R. Horton's headquarters are in Arlington, Texas.
| Period | Return % |
|---|---|
| Last date | -1.68 |
| Week | -1 |
| Last Month | -7.35 |
| Last 3 months | -11.49 |
| Last 6 months | -0.58 |
| Year to Date (YTD) | -5.28 |
| Last 1 year | -15.96 |
| Last 2 years | -28.66 |
| Last 3 years | 26.28 |
| Last 5 years | 56.01 |
| Last 10 years | 357.32 |
| Last 15 years | 1360.53 |
| Last 20 years | 455.19 |
| Last 25 years | 1911.95 |
| Last 50 years | 8264.85 |
| Period | Return % |
|---|---|
| Last date | -0.12 |
| Week | -0.34 |
| Last Month | -0.96 |
| Last 3 months | 2.32 |
| Last 6 months | 15.44 |
| Year to Date (YTD) | 11.49 |
| Last 1 year | 15.01 |
| Last 2 years | 35.68 |
| Last 3 years | 72.05 |
| Last 5 years | 75.49 |
| Last 10 years | 256.9 |
| Last 15 years | 574.9 |
| Last 20 years | 474.95 |
| Last 25 years | 656.4 |
| Last 50 years | 1633.48 |
| Period | Return % |
|---|---|
| 2000 | 101.1 |
| 2001 | 41.62 |
| 2002 | -19.93 |
| 2003 | 131.09 |
| 2004 | 45.48 |
| 2005 | 21.08 |
| 2006 | -28.29 |
| 2007 | -49.42 |
| 2008 | -44.94 |
| 2009 | 48.09 |
| 2010 | 6.9 |
| 2011 | 2.19 |
| 2012 | 52.39 |
| 2013 | 9.47 |
| 2014 | 15.85 |
| 2015 | 28.33 |
| 2016 | -10.07 |
| 2017 | 85.3 |
| 2018 | -32.12 |
| 2019 | 49.56 |
| 2020 | 31.1 |
| 2021 | 61.05 |
| 2022 | -15.31 |
| 2023 | 67.6 |
| 2024 | -6.71 |
| 2025 | 4.64 |
| 2026 | -5.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | -1.37 |
| 2000-Q2 | 2.47 |
| 2000-Q3 | 31.3 |
| 2000-Q4 | 46.51 |
| 2001-Q1 | -7.72 |
| 2001-Q2 | 10.83 |
| 2001-Q3 | -14.83 |
| 2001-Q4 | 59.35 |
| 2002-Q1 | 15.96 |
| 2002-Q2 | 6.29 |
| 2002-Q3 | -29.68 |
| 2002-Q4 | -11.07 |
| 2003-Q1 | 2.56 |
| 2003-Q2 | 42.93 |
| 2003-Q3 | 14.5 |
| 2003-Q4 | 23.04 |
| 2004-Q1 | 27.86 |
| 2004-Q2 | -19.74 |
| 2004-Q3 | 18.41 |
| 2004-Q4 | 22.39 |
| 2005-Q1 | -0.91 |
| 2005-Q2 | 24.78 |
| 2005-Q3 | -3.46 |
| 2005-Q4 | -3.46 |
| 2006-Q1 | -10.07 |
| 2006-Q2 | -29.28 |
| 2006-Q3 | 0.42 |
| 2006-Q4 | 8.3 |
| 2007-Q1 | -15.51 |
| 2007-Q2 | -8.03 |
| 2007-Q3 | -35.14 |
| 2007-Q4 | -2.15 |
| 2008-Q1 | 22.66 |
| 2008-Q2 | -36.44 |
| 2008-Q3 | 16.67 |
| 2008-Q4 | -46.76 |
| 2009-Q1 | 32.15 |
| 2009-Q2 | -7.6 |
| 2009-Q3 | 22.16 |
| 2009-Q4 | -1.27 |
| 2010-Q1 | 12.9 |
| 2010-Q2 | -21.42 |
| 2010-Q3 | 12.89 |
| 2010-Q4 | 7.67 |
| 2011-Q1 | -5.59 |
| 2011-Q2 | -1.87 |
| 2011-Q3 | -22.6 |
| 2011-Q4 | 49.23 |
| 2012-Q1 | 16.87 |
| 2012-Q2 | 22.37 |
| 2012-Q3 | 11.45 |
| 2012-Q4 | -4.44 |
| 2013-Q1 | 19.18 |
| 2013-Q2 | -10.78 |
| 2013-Q3 | -7.7 |
| 2013-Q4 | 15.17 |
| 2014-Q1 | -0.82 |
| 2014-Q2 | 11.07 |
| 2014-Q3 | -18.25 |
| 2014-Q4 | 24.46 |
| 2015-Q1 | 14.1 |
| 2015-Q2 | -3.15 |
| 2015-Q3 | 6.53 |
| 2015-Q4 | 8.28 |
| 2016-Q1 | -0.53 |
| 2016-Q2 | 3.55 |
| 2016-Q3 | -5.18 |
| 2016-Q4 | -9.14 |
| 2017-Q1 | 20.86 |
| 2017-Q2 | 3.6 |
| 2017-Q3 | 16.21 |
| 2017-Q4 | 27.74 |
| 2018-Q1 | -14.14 |
| 2018-Q2 | -3.1 |
| 2018-Q3 | 2.7 |
| 2018-Q4 | -17.91 |
| 2019-Q1 | 17.32 |
| 2019-Q2 | 3.4 |
| 2019-Q3 | 20.84 |
| 2019-Q4 | 1.36 |
| 2020-Q1 | -35.32 |
| 2020-Q2 | 69.68 |
| 2020-Q3 | 40.42 |
| 2020-Q4 | -11.12 |
| 2021-Q1 | 32.34 |
| 2021-Q2 | -0.75 |
| 2021-Q3 | -9.52 |
| 2021-Q4 | 29.49 |
| 2022-Q1 | -29.21 |
| 2022-Q2 | -13.11 |
| 2022-Q3 | -3.91 |
| 2022-Q4 | 26.01 |
| 2023-Q1 | 7.73 |
| 2023-Q2 | 24.02 |
| 2023-Q3 | -10.57 |
| 2023-Q4 | 43.13 |
| 2024-Q1 | 9.79 |
| 2024-Q2 | -12.94 |
| 2024-Q3 | 39.23 |
| 2024-Q4 | -27.45 |
| 2025-Q1 | -7.64 |
| 2025-Q2 | 1.19 |
| 2025-Q3 | 26.56 |
| 2025-Q4 | -16.48 |
| 2026-Q1 | -5.83 |
| 2026-Q2 | 17.82 |
| 2026-Q3 | -12.12 |
| Period | Return % |
|---|---|
| 2000-01 | -12.33 |
| 2000-02 | -3.13 |
| 2000-03 | 16.13 |
| 2000-04 | -1.11 |
| 2000-05 | 1.12 |
| 2000-06 | 3.89 |
| 2000-07 | 14.17 |
| 2000-08 | 26.7 |
| 2000-09 | -4.62 |
| 2000-10 | 7.75 |
| 2000-11 | 0.18 |
| 2000-12 | 31.78 |
| 2001-01 | -3.68 |
| 2001-02 | -3.11 |
| 2001-03 | 2.92 |
| 2001-04 | 14.47 |
| 2001-05 | -14.87 |
| 2001-06 | 10.19 |
| 2001-07 | 21.27 |
| 2001-08 | -8.39 |
| 2001-09 | -17.36 |
| 2001-10 | 7.19 |
| 2001-11 | 25.37 |
| 2001-12 | 15.85 |
| 2002-01 | 15.34 |
| 2002-02 | 6.57 |
| 2002-03 | -5.49 |
| 2002-04 | 2.63 |
| 2002-05 | -4.96 |
| 2002-06 | 6.2 |
| 2002-07 | -14.75 |
| 2002-08 | -6.49 |
| 2002-09 | -10.31 |
| 2002-10 | 3.54 |
| 2002-11 | -0.83 |
| 2002-12 | -9.21 |
| 2003-01 | 10.02 |
| 2003-02 | -4.19 |
| 2003-03 | 4.92 |
| 2003-04 | 23.44 |
| 2003-05 | 10.97 |
| 2003-06 | 6.84 |
| 2003-07 | 0.14 |
| 2003-08 | 10.59 |
| 2003-09 | 5.08 |
| 2003-10 | 21.71 |
| 2003-11 | 9.8 |
| 2003-12 | -1.01 |
| 2004-01 | -2.54 |
| 2004-02 | 13.09 |
| 2004-03 | 11.45 |
| 2004-04 | -18.71 |
| 2004-05 | 0.32 |
| 2004-06 | -1.71 |
| 2004-07 | -2.72 |
| 2004-08 | 11.97 |
| 2004-09 | 7.03 |
| 2004-10 | -9.38 |
| 2004-11 | 17.38 |
| 2004-12 | 14.46 |
| 2005-01 | -1.32 |
| 2005-02 | 10.02 |
| 2005-03 | -10.91 |
| 2005-04 | 4.31 |
| 2005-05 | 13.34 |
| 2005-06 | 8.79 |
| 2005-07 | 9.23 |
| 2005-08 | -10.13 |
| 2005-09 | -1.9 |
| 2005-10 | -15.27 |
| 2005-11 | 15.48 |
| 2005-12 | 0.82 |
| 2006-01 | 4.45 |
| 2006-02 | -8.6 |
| 2006-03 | -2.61 |
| 2006-04 | -9.63 |
| 2006-05 | -12.19 |
| 2006-06 | -9.64 |
| 2006-07 | -10.03 |
| 2006-08 | 2.33 |
| 2006-09 | 9.21 |
| 2006-10 | -2.17 |
| 2006-11 | 13.7 |
| 2006-12 | -0.56 |
| 2007-01 | 9.7 |
| 2007-02 | -12.73 |
| 2007-03 | -13.25 |
| 2007-04 | 0.82 |
| 2007-05 | 5.37 |
| 2007-06 | -14.72 |
| 2007-07 | -18.11 |
| 2007-08 | -7.41 |
| 2007-09 | -15.22 |
| 2007-10 | -0.94 |
| 2007-11 | -5.67 |
| 2007-12 | 10.03 |
| 2008-01 | 31.06 |
| 2008-02 | -18.71 |
| 2008-03 | 12.26 |
| 2008-04 | -1.65 |
| 2008-05 | -17.95 |
| 2008-06 | -14.63 |
| 2008-07 | 2.49 |
| 2008-08 | 12.05 |
| 2008-09 | 4.49 |
| 2008-10 | -43.32 |
| 2008-11 | -6.91 |
| 2008-12 | 2.91 |
| 2009-01 | -15.7 |
| 2009-02 | 41.78 |
| 2009-03 | 14.79 |
| 2009-04 | 34.54 |
| 2009-05 | -29.43 |
| 2009-06 | 1.63 |
| 2009-07 | 23.82 |
| 2009-08 | 15.7 |
| 2009-09 | -14.91 |
| 2009-10 | -3.94 |
| 2009-11 | -6.2 |
| 2009-12 | 5.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 167.15 | 167.15 | 162.82 | 164.23 | — |
| 2025-09-23 | 165.05 | 166.35 | 162.85 | 166.27 | — |
| 2025-09-24 | 165.31 | 168.83 | 164.49 | 167.45 | — |
| 2025-09-25 | 165.29 | 168.94 | 164 | 165 | — |
| 2025-09-26 | 165.86 | 168.38 | 165 | 167.2 | — |
| 2025-09-29 | 168.34 | 170.57 | 166.56 | 169.83 | — |
| 2025-09-30 | 168.93 | 170.12 | 166.81 | 169.47 | — |
| 2025-10-01 | 169.89 | 172.53 | 169.78 | 172.44 | — |
| 2025-10-02 | 171.5 | 172.27 | 169.2 | 171.47 | — |
| 2025-10-03 | 172.03 | 176.22 | 171.68 | 174.95 | — |
| 2025-10-06 | 175.8 | 176.05 | 170.87 | 171.53 | — |
| 2025-10-07 | 167.03 | 167.29 | 160.75 | 161.16 | — |
| 2025-10-08 | 161 | 161 | 155.74 | 158.66 | — |
| 2025-10-09 | 157.88 | 157.88 | 150.88 | 151.39 | — |
| 2025-10-10 | 152.3 | 153.29 | 149.69 | 151.58 | — |
| 2025-10-13 | 151.48 | 153.38 | 150.79 | 152.59 | — |
| 2025-10-14 | 152.06 | 158.56 | 151.82 | 156.74 | — |
| 2025-10-15 | 156.06 | 158.5 | 154.97 | 155.24 | — |
| 2025-10-16 | 155.95 | 156 | 151.5 | 152.92 | — |
| 2025-10-17 | 152.9 | 154.2 | 151.38 | 153.69 | — |
| 2025-10-20 | 154.57 | 155.32 | 153.3 | 153.76 | — |
| 2025-10-21 | 150.5 | 159.53 | 149.48 | 158.63 | — |
| 2025-10-22 | 158 | 161.35 | 157.12 | 158.21 | — |
| 2025-10-23 | 157.79 | 159.71 | 156.5 | 158.55 | — |
| 2025-10-24 | 160.76 | 161.58 | 157.93 | 157.95 | — |
| 2025-10-27 | 158.25 | 161.05 | 157.94 | 158.86 | — |
| 2025-10-28 | 148 | 157.99 | 147 | 153.75 | — |
| 2025-10-29 | 151.06 | 154.06 | 147.32 | 148.29 | — |
| 2025-10-30 | 148 | 151.23 | 147.02 | 149.29 | — |
| 2025-10-31 | 147.78 | 150.35 | 147 | 149.08 | — |
| 2025-11-03 | 148.59 | 148.62 | 144.22 | 145.06 | — |
| 2025-11-04 | 144.93 | 146.97 | 144.01 | 145.59 | — |
| 2025-11-05 | 145.17 | 146.65 | 143.83 | 145.27 | — |
| 2025-11-06 | 145.96 | 145.96 | 144.39 | 145.22 | — |
| 2025-11-07 | 144.24 | 145.74 | 142.3 | 144.77 | — |
| 2025-11-10 | 144.18 | 145.18 | 142.34 | 144.57 | — |
| 2025-11-11 | 145.76 | 147.46 | 144.97 | 146.99 | — |
| 2025-11-12 | 146.5 | 148.22 | 145.67 | 146.03 | — |
| 2025-11-13 | 143.95 | 146.12 | 143.12 | 143.4 | — |
| 2025-11-14 | 143.92 | 146.23 | 142.06 | 142.43 | — |
| 2025-11-17 | 141.69 | 141.8 | 137.51 | 137.76 | — |
| 2025-11-18 | 136.39 | 139.63 | 134.74 | 138.45 | — |
| 2025-11-19 | 139.09 | 139.15 | 136.39 | 137.53 | — |
| 2025-11-20 | 137.84 | 139.62 | 136.73 | 137.32 | — |
| 2025-11-21 | 138.7 | 148.14 | 138.55 | 146.71 | — |
| 2025-11-24 | 146.02 | 147.06 | 143.25 | 146.08 | — |
| 2025-11-25 | 147.74 | 155.18 | 147 | 154.53 | — |
| 2025-11-26 | 153.93 | 157.47 | 153.69 | 156.76 | — |
| 2025-11-28 | 156.48 | 159.08 | 156.38 | 159.01 | — |
| 2025-12-01 | 156.59 | 159.78 | 156.23 | 157.37 | — |
| 2025-12-02 | 158.25 | 159.84 | 156.11 | 158.46 | — |
| 2025-12-03 | 159 | 165.17 | 159 | 165 | — |
| 2025-12-04 | 164.5 | 165.97 | 159.9 | 160.73 | — |
| 2025-12-05 | 161.09 | 162.1 | 158.52 | 158.62 | — |
| 2025-12-08 | 157.86 | 158 | 152.06 | 152.43 | — |
| 2025-12-09 | 150.56 | 152 | 148.77 | 149.35 | — |
| 2025-12-10 | 150.37 | 155.55 | 150.21 | 155.27 | — |
| 2025-12-11 | 156.3 | 158 | 154.8 | 155.2 | — |
| 2025-12-12 | 156.1 | 157.21 | 154.69 | 156.45 | — |
| 2025-12-15 | 157.29 | 158.2 | 154.98 | 156.47 | — |
| 2025-12-16 | 156.88 | 156.88 | 153.45 | 155.12 | — |
| 2025-12-17 | 152 | 153.26 | 150.15 | 152 | — |
| 2025-12-18 | 156.23 | 156.35 | 151.21 | 151.4 | — |
| 2025-12-19 | 149.48 | 149.88 | 146.09 | 147.18 | — |
| 2025-12-22 | 146.43 | 147.34 | 144.73 | 145.38 | — |
| 2025-12-23 | 145.67 | 145.94 | 143.29 | 144.47 | — |
| 2025-12-24 | 144.47 | 147.2 | 143.73 | 146.63 | — |
| 2025-12-26 | 146.32 | 146.74 | 145.06 | 146.32 | — |
| 2025-12-29 | 146.05 | 146.55 | 144.76 | 145.96 | — |
| 2025-12-30 | 145.43 | 145.9 | 144.46 | 145.53 | — |
| 2025-12-31 | 144.75 | 145.4 | 143.98 | 144.03 | — |
| 2026-01-02 | 144.34 | 146.13 | 143.18 | 145.72 | — |
| 2026-01-05 | 144.45 | 148.51 | 143.93 | 146.48 | — |
| 2026-01-06 | 142.98 | 144.87 | 140.38 | 144.5 | — |
| 2026-01-07 | 144.49 | 145.82 | 138.34 | 139.31 | — |
| 2026-01-08 | 138.54 | 146.22 | 137.7 | 145.9 | — |
| 2026-01-09 | 150 | 157.63 | 149.7 | 157.28 | — |
| 2026-01-12 | 156.51 | 160.59 | 155.03 | 159.71 | — |
| 2026-01-13 | 160.46 | 161.75 | 159.15 | 160.85 | — |
| 2026-01-14 | 158.55 | 161.36 | 157.48 | 159.3 | — |
| 2026-01-15 | 160.4 | 161.54 | 158.05 | 161 | — |
| 2026-01-16 | 159.84 | 161.93 | 153.93 | 155.96 | — |
| 2026-01-20 | 150.13 | 157.43 | 148.59 | 153.19 | — |
| 2026-01-21 | 153.53 | 160.57 | 153.21 | 158.11 | — |
| 2026-01-22 | 160.87 | 161.42 | 155.5 | 155.74 | — |
| 2026-01-23 | 155.81 | 156.46 | 150.22 | 150.51 | — |
| 2026-01-26 | 150.5 | 151.21 | 148.6 | 150 | — |
| 2026-01-27 | 148.59 | 149.35 | 147.46 | 148.59 | — |
| 2026-01-28 | 148.89 | 153.35 | 148.36 | 150.17 | — |
| 2026-01-29 | 150.03 | 153.91 | 148.4 | 150.42 | — |
| 2026-01-30 | 148.47 | 149.58 | 145.94 | 148.84 | — |
| 2026-02-02 | 149.25 | 150.62 | 146.64 | 149.77 | — |
| 2026-02-03 | 149.01 | 159.69 | 149.01 | 153.83 | — |
| 2026-02-04 | 155.28 | 160.97 | 155.07 | 158.22 | — |
| 2026-02-05 | 157.75 | 160 | 156.4 | 158.13 | — |
| 2026-02-06 | 157.43 | 161.26 | 151.56 | 156.27 | — |
| 2026-02-09 | 156.8 | 158 | 153.3 | 153.5 | — |
| 2026-02-10 | 155.12 | 162.6 | 154.57 | 162.28 | — |
| 2026-02-11 | 160.75 | 164 | 160.17 | 163.85 | — |
| 2026-02-12 | 164.9 | 168.2 | 164.11 | 164.59 | — |
| 2026-02-13 | 165 | 168.89 | 164.68 | 167.78 | — |
| 2026-02-17 | 168 | 169.17 | 162.74 | 166.29 | — |
| 2026-02-18 | 166.94 | 168.56 | 165.85 | 167.25 | — |
| 2026-02-19 | 166.78 | 167.42 | 163.26 | 163.78 | — |
| 2026-02-20 | 163.94 | 166.66 | 162.04 | 164.12 | — |
| 2026-02-23 | 164.31 | 165.48 | 160.48 | 164.25 | — |
| 2026-02-24 | 164 | 167 | 163.73 | 163.95 | — |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | — |
| 2026-02-26 | 158.01 | 159.07 | 156.16 | 158.97 | — |
| 2026-02-27 | 158.8 | 163.18 | 158.11 | 160.39 | — |
| 2026-03-02 | 156.88 | 156.88 | 153.14 | 154.4 | — |
| 2026-03-03 | 150 | 155.04 | 148.53 | 152.61 | — |
| 2026-03-04 | 151.53 | 153.25 | 149 | 152.7 | — |
| 2026-03-05 | 151.38 | 152.46 | 149.37 | 149.88 | — |
| 2026-03-06 | 148.59 | 148.59 | 144.8 | 147.26 | — |
| 2026-03-09 | 144.74 | 148.22 | 141.9 | 147.69 | — |
| 2026-03-10 | 147.18 | 147.83 | 144.39 | 145.28 | — |
| 2026-03-11 | 144.82 | 145.16 | 142.11 | 142.67 | — |
| 2026-03-12 | 141.6 | 141.6 | 138.79 | 139.04 | — |
| 2026-03-13 | 140.86 | 142.93 | 139.84 | 140.49 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 167.15 | 167.15 | 162.82 | 164.23 | — |
| 2025-09-23 | 165.05 | 166.35 | 162.85 | 166.27 | — |
| 2025-09-24 | 165.31 | 168.83 | 164.49 | 167.45 | — |
| 2025-09-25 | 165.29 | 168.94 | 164 | 165 | — |
| 2025-09-26 | 165.86 | 168.38 | 165 | 167.2 | — |
| 2025-09-29 | 168.34 | 170.57 | 166.56 | 169.83 | — |
| 2025-09-30 | 168.93 | 170.12 | 166.81 | 169.47 | — |
| 2025-10-01 | 169.89 | 172.53 | 169.78 | 172.44 | — |
| 2025-10-02 | 171.5 | 172.27 | 169.2 | 171.47 | — |
| 2025-10-03 | 172.03 | 176.22 | 171.68 | 174.95 | — |
| 2025-10-06 | 175.8 | 176.05 | 170.87 | 171.53 | — |
| 2025-10-07 | 167.03 | 167.29 | 160.75 | 161.16 | — |
| 2025-10-08 | 161 | 161 | 155.74 | 158.66 | — |
| 2025-10-09 | 157.88 | 157.88 | 150.88 | 151.39 | — |
| 2025-10-10 | 152.3 | 153.29 | 149.69 | 151.58 | — |
| 2025-10-13 | 151.48 | 153.38 | 150.79 | 152.59 | — |
| 2025-10-14 | 152.06 | 158.56 | 151.82 | 156.74 | — |
| 2025-10-15 | 156.06 | 158.5 | 154.97 | 155.24 | — |
| 2025-10-16 | 155.95 | 156 | 151.5 | 152.92 | — |
| 2025-10-17 | 152.9 | 154.2 | 151.38 | 153.69 | — |
| 2025-10-20 | 154.57 | 155.32 | 153.3 | 153.76 | — |
| 2025-10-21 | 150.5 | 159.53 | 149.48 | 158.63 | — |
| 2025-10-22 | 158 | 161.35 | 157.12 | 158.21 | — |
| 2025-10-23 | 157.79 | 159.71 | 156.5 | 158.55 | — |
| 2025-10-24 | 160.76 | 161.58 | 157.93 | 157.95 | — |
| 2025-10-27 | 158.25 | 161.05 | 157.94 | 158.86 | — |
| 2025-10-28 | 148 | 157.99 | 147 | 153.75 | — |
| 2025-10-29 | 151.06 | 154.06 | 147.32 | 148.29 | — |
| 2025-10-30 | 148 | 151.23 | 147.02 | 149.29 | — |
| 2025-10-31 | 147.78 | 150.35 | 147 | 149.08 | — |
| 2025-11-03 | 148.59 | 148.62 | 144.22 | 145.06 | — |
| 2025-11-04 | 144.93 | 146.97 | 144.01 | 145.59 | — |
| 2025-11-05 | 145.17 | 146.65 | 143.83 | 145.27 | — |
| 2025-11-06 | 145.96 | 145.96 | 144.39 | 145.22 | — |
| 2025-11-07 | 144.24 | 145.74 | 142.3 | 144.77 | — |
| 2025-11-10 | 144.18 | 145.18 | 142.34 | 144.57 | — |
| 2025-11-11 | 145.76 | 147.46 | 144.97 | 146.99 | — |
| 2025-11-12 | 146.5 | 148.22 | 145.67 | 146.03 | — |
| 2025-11-13 | 143.95 | 146.12 | 143.12 | 143.4 | — |
| 2025-11-14 | 143.92 | 146.23 | 142.06 | 142.43 | — |
| 2025-11-17 | 141.69 | 141.8 | 137.51 | 137.76 | — |
| 2025-11-18 | 136.39 | 139.63 | 134.74 | 138.45 | — |
| 2025-11-19 | 139.09 | 139.15 | 136.39 | 137.53 | — |
| 2025-11-20 | 137.84 | 139.62 | 136.73 | 137.32 | — |
| 2025-11-21 | 138.7 | 148.14 | 138.55 | 146.71 | — |
| 2025-11-24 | 146.02 | 147.06 | 143.25 | 146.08 | — |
| 2025-11-25 | 147.74 | 155.18 | 147 | 154.53 | — |
| 2025-11-26 | 153.93 | 157.47 | 153.69 | 156.76 | — |
| 2025-11-28 | 156.48 | 159.08 | 156.38 | 159.01 | — |
| 2025-12-01 | 156.59 | 159.78 | 156.23 | 157.37 | — |
| 2025-12-02 | 158.25 | 159.84 | 156.11 | 158.46 | — |
| 2025-12-03 | 159 | 165.17 | 159 | 165 | — |
| 2025-12-04 | 164.5 | 165.97 | 159.9 | 160.73 | — |
| 2025-12-05 | 161.09 | 162.1 | 158.52 | 158.62 | — |
| 2025-12-08 | 157.86 | 158 | 152.06 | 152.43 | — |
| 2025-12-09 | 150.56 | 152 | 148.77 | 149.35 | — |
| 2025-12-10 | 150.37 | 155.55 | 150.21 | 155.27 | — |
| 2025-12-11 | 156.3 | 158 | 154.8 | 155.2 | — |
| 2025-12-12 | 156.1 | 157.21 | 154.69 | 156.45 | — |
| 2025-12-15 | 157.29 | 158.2 | 154.98 | 156.47 | — |
| 2025-12-16 | 156.88 | 156.88 | 153.45 | 155.12 | — |
| 2025-12-17 | 152 | 153.26 | 150.15 | 152 | — |
| 2025-12-18 | 156.23 | 156.35 | 151.21 | 151.4 | — |
| 2025-12-19 | 149.48 | 149.88 | 146.09 | 147.18 | — |
| 2025-12-22 | 146.43 | 147.34 | 144.73 | 145.38 | — |
| 2025-12-23 | 145.67 | 145.94 | 143.29 | 144.47 | — |
| 2025-12-24 | 144.47 | 147.2 | 143.73 | 146.63 | — |
| 2025-12-26 | 146.32 | 146.74 | 145.06 | 146.32 | — |
| 2025-12-29 | 146.05 | 146.55 | 144.76 | 145.96 | — |
| 2025-12-30 | 145.43 | 145.9 | 144.46 | 145.53 | — |
| 2025-12-31 | 144.75 | 145.4 | 143.98 | 144.03 | — |
| 2026-01-02 | 144.34 | 146.13 | 143.18 | 145.72 | — |
| 2026-01-05 | 144.45 | 148.51 | 143.93 | 146.48 | — |
| 2026-01-06 | 142.98 | 144.87 | 140.38 | 144.5 | — |
| 2026-01-07 | 144.49 | 145.82 | 138.34 | 139.31 | — |
| 2026-01-08 | 138.54 | 146.22 | 137.7 | 145.9 | — |
| 2026-01-09 | 150 | 157.63 | 149.7 | 157.28 | — |
| 2026-01-12 | 156.51 | 160.59 | 155.03 | 159.71 | — |
| 2026-01-13 | 160.46 | 161.75 | 159.15 | 160.85 | — |
| 2026-01-14 | 158.55 | 161.36 | 157.48 | 159.3 | — |
| 2026-01-15 | 160.4 | 161.54 | 158.05 | 161 | — |
| 2026-01-16 | 159.84 | 161.93 | 153.93 | 155.96 | — |
| 2026-01-20 | 150.13 | 157.43 | 148.59 | 153.19 | — |
| 2026-01-21 | 153.53 | 160.57 | 153.21 | 158.11 | — |
| 2026-01-22 | 160.87 | 161.42 | 155.5 | 155.74 | — |
| 2026-01-23 | 155.81 | 156.46 | 150.22 | 150.51 | — |
| 2026-01-26 | 150.5 | 151.21 | 148.6 | 150 | — |
| 2026-01-27 | 148.59 | 149.35 | 147.46 | 148.59 | — |
| 2026-01-28 | 148.89 | 153.35 | 148.36 | 150.17 | — |
| 2026-01-29 | 150.03 | 153.91 | 148.4 | 150.42 | — |
| 2026-01-30 | 148.47 | 149.58 | 145.94 | 148.84 | — |
| 2026-02-02 | 149.25 | 150.62 | 146.64 | 149.77 | — |
| 2026-02-03 | 149.01 | 159.69 | 149.01 | 153.83 | — |
| 2026-02-04 | 155.28 | 160.97 | 155.07 | 158.22 | — |
| 2026-02-05 | 157.75 | 160 | 156.4 | 158.13 | — |
| 2026-02-06 | 157.43 | 161.26 | 151.56 | 156.27 | — |
| 2026-02-09 | 156.8 | 158 | 153.3 | 153.5 | — |
| 2026-02-10 | 155.12 | 162.6 | 154.57 | 162.28 | — |
| 2026-02-11 | 160.75 | 164 | 160.17 | 163.85 | — |
| 2026-02-12 | 164.9 | 168.2 | 164.11 | 164.59 | — |
| 2026-02-13 | 165 | 168.89 | 164.68 | 167.78 | — |
| 2026-02-17 | 168 | 169.17 | 162.74 | 166.29 | — |
| 2026-02-18 | 166.94 | 168.56 | 165.85 | 167.25 | — |
| 2026-02-19 | 166.78 | 167.42 | 163.26 | 163.78 | — |
| 2026-02-20 | 163.94 | 166.66 | 162.04 | 164.12 | — |
| 2026-02-23 | 164.31 | 165.48 | 160.48 | 164.25 | — |
| 2026-02-24 | 164 | 167 | 163.73 | 163.95 | — |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | — |
| 2026-02-26 | 158.01 | 159.07 | 156.16 | 158.97 | — |
| 2026-02-27 | 158.8 | 163.18 | 158.11 | 160.39 | — |
| 2026-03-02 | 156.88 | 156.88 | 153.14 | 154.4 | — |
| 2026-03-03 | 150 | 155.04 | 148.53 | 152.61 | — |
| 2026-03-04 | 151.53 | 153.25 | 149 | 152.7 | — |
| 2026-03-05 | 151.38 | 152.46 | 149.37 | 149.88 | — |
| 2026-03-06 | 148.59 | 148.59 | 144.8 | 147.26 | — |
| 2026-03-09 | 144.74 | 148.22 | 141.9 | 147.69 | — |
| 2026-03-10 | 147.18 | 147.83 | 144.39 | 145.28 | — |
| 2026-03-11 | 144.82 | 145.16 | 142.11 | 142.67 | — |
| 2026-03-12 | 141.6 | 141.6 | 138.79 | 139.04 | — |
| 2026-03-13 | 140.86 | 142.93 | 139.84 | 140.49 | — |
