General Dynamics Corporation
View GD stock price, historical returns, and performance trends — updated daily.
General Dynamics Corporation (GD) company overview
General Dynamics is a defense contractor and business jet manufacturer. The firm's segments are aerospace, marine, combat systems, and technologies. General Dynamics' aerospace segment manufactures Gulfstream business jets and operates a global aircraft servicing operation. Combat systems produces land-based combat vehicles such as the M1 Abrams tank and Stryker armored personnel carrier, as well as munitions. The marine segment builds and services nuclear submarines, destroyers, and support ships. The technologies segment contains two main units: an IT business that primarily serves the government market and a mission systems business focusing on electronics that provide command, control, computing, intelligence, surveillance, and reconnaissance capabilities to the military.
| Period | Return % |
|---|---|
| Last date | 2.14 |
| Week | 3.91 |
| Last Month | -4.38 |
| Last 3 months | -6.61 |
| Last 6 months | 2.78 |
| Year to Date (YTD) | 0.24 |
| Last 1 year | 4.13 |
| Last 2 years | 12.91 |
| Last 3 years | 42.67 |
| Last 5 years | 66.57 |
| Last 10 years | 126.65 |
| Last 15 years | 445.1 |
| Last 20 years | 372.97 |
| Last 25 years | 711.86 |
| Last 50 years | 30095.61 |
| 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 | 58.99 |
| 2001 | 6.1 |
| 2002 | -0.8 |
| 2003 | 11.72 |
| 2004 | 16.66 |
| 2005 | 11.8 |
| 2006 | 29.3 |
| 2007 | 20.34 |
| 2008 | -34.14 |
| 2009 | 14.07 |
| 2010 | 2.56 |
| 2011 | -5.09 |
| 2012 | 1.87 |
| 2013 | 34.18 |
| 2014 | 45.25 |
| 2015 | -0.79 |
| 2016 | 26.89 |
| 2017 | 15.96 |
| 2018 | -21.59 |
| 2019 | 12.14 |
| 2020 | -16.59 |
| 2021 | 42.85 |
| 2022 | 19.59 |
| 2023 | 4.45 |
| 2024 | 1.89 |
| 2025 | 28.98 |
| 2026 | 0.24 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.43 |
| 2000-Q2 | 2.67 |
| 2000-Q3 | 19.79 |
| 2000-Q4 | 24.28 |
| 2001-Q1 | -16.41 |
| 2001-Q2 | 20.58 |
| 2001-Q3 | 15.63 |
| 2001-Q4 | -8.33 |
| 2002-Q1 | 17.4 |
| 2002-Q2 | 10.79 |
| 2002-Q3 | -22.39 |
| 2002-Q4 | -5.48 |
| 2003-Q1 | -31.94 |
| 2003-Q2 | 30.87 |
| 2003-Q3 | 5.8 |
| 2003-Q4 | 13.54 |
| 2004-Q1 | -0.36 |
| 2004-Q2 | 10.53 |
| 2004-Q3 | 4.2 |
| 2004-Q4 | 1.79 |
| 2005-Q1 | 4.94 |
| 2005-Q2 | 1.58 |
| 2005-Q3 | 8.75 |
| 2005-Q4 | -4.63 |
| 2006-Q1 | 11.27 |
| 2006-Q2 | 2.17 |
| 2006-Q3 | 9.92 |
| 2006-Q4 | 1.23 |
| 2007-Q1 | 3.31 |
| 2007-Q2 | 2.56 |
| 2007-Q3 | 8.03 |
| 2007-Q4 | 5.3 |
| 2008-Q1 | -4.65 |
| 2008-Q2 | -1.98 |
| 2008-Q3 | -11.95 |
| 2008-Q4 | -20.01 |
| 2009-Q1 | -30.4 |
| 2009-Q2 | 31.29 |
| 2009-Q3 | 16.02 |
| 2009-Q4 | 7.95 |
| 2010-Q1 | 11.58 |
| 2010-Q2 | -24.84 |
| 2010-Q3 | 7.37 |
| 2010-Q4 | 13.61 |
| 2011-Q1 | 9.42 |
| 2011-Q2 | -3.75 |
| 2011-Q3 | -24.96 |
| 2011-Q4 | 19.29 |
| 2012-Q1 | 7.91 |
| 2012-Q2 | -10.97 |
| 2012-Q3 | 0.09 |
| 2012-Q4 | 2.74 |
| 2013-Q1 | -0.98 |
| 2013-Q2 | 14.92 |
| 2013-Q3 | 10.77 |
| 2013-Q4 | 7.99 |
| 2014-Q1 | 14.96 |
| 2014-Q2 | 6.26 |
| 2014-Q3 | 9.14 |
| 2014-Q4 | 10.72 |
| 2015-Q1 | -1.96 |
| 2015-Q2 | 5.75 |
| 2015-Q3 | -3.65 |
| 2015-Q4 | -0.59 |
| 2016-Q1 | -3.45 |
| 2016-Q2 | 5.21 |
| 2016-Q3 | 9.78 |
| 2016-Q4 | 11.6 |
| 2017-Q1 | 6.7 |
| 2017-Q2 | 5.52 |
| 2017-Q3 | 2.97 |
| 2017-Q4 | -2.52 |
| 2018-Q1 | 10.18 |
| 2018-Q2 | -14.83 |
| 2018-Q3 | 9.26 |
| 2018-Q4 | -23.5 |
| 2019-Q1 | 7.64 |
| 2019-Q2 | 5.52 |
| 2019-Q3 | 0.1 |
| 2019-Q4 | -1.32 |
| 2020-Q1 | -25.85 |
| 2020-Q2 | 17.32 |
| 2020-Q3 | -5.92 |
| 2020-Q4 | 7.67 |
| 2021-Q1 | 24.41 |
| 2021-Q2 | 4.11 |
| 2021-Q3 | 4.24 |
| 2021-Q4 | 5.17 |
| 2022-Q1 | 16.25 |
| 2022-Q2 | -8.77 |
| 2022-Q3 | -5.22 |
| 2022-Q4 | 12.51 |
| 2023-Q1 | -8.2 |
| 2023-Q2 | -7.41 |
| 2023-Q3 | 2.41 |
| 2023-Q4 | 16.48 |
| 2024-Q1 | 9.24 |
| 2024-Q2 | -0.48 |
| 2024-Q3 | 4.98 |
| 2024-Q4 | -13.7 |
| 2025-Q1 | 4.43 |
| 2025-Q2 | 6.39 |
| 2025-Q3 | 15.84 |
| 2025-Q4 | -1.2 |
| 2026-Q1 | -0.05 |
| 2026-Q2 | 1.06 |
| 2026-Q3 | -8.55 |
| 2026-Q4 | 3.46 |
| Period | Return % |
|---|---|
| 2000-01 | -3.95 |
| 2000-02 | -8.23 |
| 2000-03 | 15.08 |
| 2000-04 | 17.56 |
| 2000-05 | 0.96 |
| 2000-06 | -11.55 |
| 2000-07 | 8.04 |
| 2000-08 | 11.52 |
| 2000-09 | -0.19 |
| 2000-10 | 13.91 |
| 2000-11 | 6.54 |
| 2000-12 | 2.31 |
| 2001-01 | -9 |
| 2001-02 | -3.94 |
| 2001-03 | -7.98 |
| 2001-04 | 22.86 |
| 2001-05 | 0.57 |
| 2001-06 | 0.36 |
| 2001-07 | 3.96 |
| 2001-08 | -2.37 |
| 2001-09 | 11.85 |
| 2001-10 | -7.61 |
| 2001-11 | 1.91 |
| 2001-12 | -4.23 |
| 2002-01 | 12.46 |
| 2002-02 | 1.47 |
| 2002-03 | 3.37 |
| 2002-04 | 3.34 |
| 2002-05 | 3.63 |
| 2002-06 | 5.71 |
| 2002-07 | -23.9 |
| 2002-08 | -2.82 |
| 2002-09 | 3.43 |
| 2002-10 | -2.73 |
| 2002-11 | 2.93 |
| 2002-12 | -2.53 |
| 2003-01 | -16.68 |
| 2003-02 | -10.4 |
| 2003-03 | -7.09 |
| 2003-04 | 12.71 |
| 2003-05 | 7.67 |
| 2003-06 | 8.5 |
| 2003-07 | 9.43 |
| 2003-08 | 8.55 |
| 2003-09 | -9.36 |
| 2003-10 | 7.23 |
| 2003-11 | -3.37 |
| 2003-12 | 11.75 |
| 2004-01 | 1.17 |
| 2004-02 | 0.74 |
| 2004-03 | -3.02 |
| 2004-04 | 4.79 |
| 2004-05 | 2.14 |
| 2004-06 | 3.85 |
| 2004-07 | -0.48 |
| 2004-08 | -1.19 |
| 2004-09 | 4.57 |
| 2004-10 | 0.02 |
| 2004-11 | 6.11 |
| 2004-12 | -3.47 |
| 2005-01 | -1.3 |
| 2005-02 | 2.03 |
| 2005-03 | 1.63 |
| 2005-04 | -1.87 |
| 2005-05 | 2.78 |
| 2005-06 | 1.44 |
| 2005-07 | 5.17 |
| 2005-08 | -0.54 |
| 2005-09 | 4.35 |
| 2005-10 | -2.73 |
| 2005-11 | -1.72 |
| 2005-12 | -0.21 |
| 2006-01 | 2.02 |
| 2006-02 | 5.93 |
| 2006-03 | 3.81 |
| 2006-04 | 2.56 |
| 2006-05 | -3.02 |
| 2006-06 | 2.86 |
| 2006-07 | 2.38 |
| 2006-08 | 0.79 |
| 2006-09 | 6.1 |
| 2006-10 | -0.8 |
| 2006-11 | 5.26 |
| 2006-12 | -0.65 |
| 2007-01 | 5.11 |
| 2007-02 | -2.26 |
| 2007-03 | 0.03 |
| 2007-04 | 2.75 |
| 2007-05 | 2.22 |
| 2007-06 | -2.52 |
| 2007-07 | 0.43 |
| 2007-08 | 0 |
| 2007-09 | 7.52 |
| 2007-10 | 7.68 |
| 2007-11 | -2.4 |
| 2007-12 | 0.24 |
| 2008-01 | -5.01 |
| 2008-02 | -3.17 |
| 2008-03 | 1.86 |
| 2008-04 | 8.46 |
| 2008-05 | 1.91 |
| 2008-06 | -8.63 |
| 2008-07 | 5.87 |
| 2008-08 | 3.54 |
| 2008-09 | -20.24 |
| 2008-10 | -18.07 |
| 2008-11 | -14.34 |
| 2008-12 | 11.46 |
| 2009-01 | -1.49 |
| 2009-02 | -22.76 |
| 2009-03 | -5.09 |
| 2009-04 | 24.24 |
| 2009-05 | 10.12 |
| 2009-06 | -2.65 |
| 2009-07 | 0 |
| 2009-08 | 6.86 |
| 2009-09 | 9.14 |
| 2009-10 | -2.94 |
| 2009-11 | 5.1 |
| 2009-12 | 3.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 328.92 | 332.16 | 328.21 | 331.15 | — |
| 2025-10-20 | 333 | 337.94 | 331.76 | 337.19 | — |
| 2025-10-21 | 337.91 | 341.77 | 337.91 | 340.69 | — |
| 2025-10-22 | 341.24 | 342.28 | 338.09 | 338.24 | — |
| 2025-10-23 | 339.56 | 342.7 | 339.25 | 341.5 | — |
| 2025-10-24 | 357 | 360.5 | 343.52 | 350.77 | — |
| 2025-10-27 | 353.78 | 355.84 | 346.33 | 353.77 | — |
| 2025-10-28 | 352.03 | 352.65 | 346.6 | 346.68 | — |
| 2025-10-29 | 345.26 | 346.08 | 339.78 | 343.48 | — |
| 2025-10-30 | 344.1 | 349.25 | 343.86 | 344.66 | — |
| 2025-10-31 | 344.56 | 345.43 | 341.35 | 344.9 | — |
| 2025-11-03 | 344 | 344.05 | 339.44 | 341.87 | — |
| 2025-11-04 | 340.79 | 345.23 | 339 | 343.47 | — |
| 2025-11-05 | 342.38 | 346.54 | 341.05 | 342.91 | — |
| 2025-11-06 | 343.11 | 344.29 | 339.74 | 340.3 | — |
| 2025-11-07 | 341.81 | 347.15 | 338.82 | 346.34 | — |
| 2025-11-10 | 345.91 | 349.98 | 344.34 | 349.49 | — |
| 2025-11-11 | 349.46 | 353.49 | 348.09 | 352.42 | — |
| 2025-11-12 | 351.9 | 353.74 | 349.38 | 349.45 | — |
| 2025-11-13 | 349.58 | 350 | 342.75 | 344.06 | — |
| 2025-11-14 | 341.83 | 345.59 | 339.1 | 344.25 | — |
| 2025-11-17 | 345.67 | 346.77 | 341.24 | 341.78 | — |
| 2025-11-18 | 343.57 | 344.9 | 340.54 | 341.29 | — |
| 2025-11-19 | 339.27 | 343.38 | 336.29 | 343.06 | — |
| 2025-11-20 | 347.13 | 349.47 | 338.93 | 339.44 | — |
| 2025-11-21 | 339.01 | 342.21 | 335.45 | 340.34 | — |
| 2025-11-24 | 337.19 | 339.93 | 334.35 | 338.13 | — |
| 2025-11-25 | 338.79 | 343.06 | 338.79 | 341.07 | — |
| 2025-11-26 | 341.14 | 342.3 | 338.79 | 340.04 | — |
| 2025-11-28 | 340.47 | 342.09 | 339.6 | 341.63 | — |
| 2025-12-01 | 339.63 | 340.31 | 332.08 | 332.38 | — |
| 2025-12-02 | 334.34 | 337.41 | 332.9 | 335.8 | — |
| 2025-12-03 | 336.75 | 338.48 | 333.53 | 338.08 | — |
| 2025-12-04 | 338.19 | 342.83 | 338.19 | 341.7 | — |
| 2025-12-05 | 341.01 | 341.5 | 333.99 | 337.31 | — |
| 2025-12-08 | 337.95 | 339.05 | 334.35 | 336.01 | — |
| 2025-12-09 | 335.97 | 339.15 | 333.62 | 334.27 | — |
| 2025-12-10 | 333.74 | 344.94 | 333.53 | 342.23 | — |
| 2025-12-11 | 342.36 | 344.53 | 340.12 | 341.48 | — |
| 2025-12-12 | 340.86 | 341.95 | 336.73 | 337.49 | — |
| 2025-12-15 | 338.32 | 341.22 | 337.37 | 340.69 | — |
| 2025-12-16 | 342.4 | 342.52 | 334.72 | 337.49 | — |
| 2025-12-17 | 336.41 | 339.53 | 333.05 | 336.41 | — |
| 2025-12-18 | 337.22 | 340.43 | 336.44 | 337.34 | — |
| 2025-12-19 | 337.87 | 341.42 | 337 | 339.36 | — |
| 2025-12-22 | 338.87 | 345.67 | 337.44 | 345.19 | — |
| 2025-12-23 | 345.67 | 347.44 | 343.18 | 343.84 | — |
| 2025-12-24 | 343.53 | 346.27 | 343.51 | 345.39 | — |
| 2025-12-26 | 344.87 | 346.07 | 341.43 | 342.2 | — |
| 2025-12-29 | 341.94 | 343.73 | 340.35 | 340.48 | — |
| 2025-12-30 | 340.38 | 341 | 339.21 | 339.47 | — |
| 2025-12-31 | 340.07 | 340.99 | 336.48 | 336.66 | — |
| 2026-01-02 | 336.54 | 343.47 | 334.28 | 343.4 | — |
| 2026-01-05 | 347.92 | 356.32 | 346.03 | 355.56 | — |
| 2026-01-06 | 357.89 | 361.94 | 356.97 | 360.71 | — |
| 2026-01-07 | 362 | 363 | 345.34 | 345.64 | — |
| 2026-01-08 | 356.77 | 367.66 | 350.62 | 351.44 | — |
| 2026-01-09 | 352.94 | 356.75 | 351.65 | 353.89 | — |
| 2026-01-12 | 356.35 | 361.1 | 354.29 | 360.94 | — |
| 2026-01-13 | 365.11 | 366.13 | 359.99 | 363.3 | — |
| 2026-01-14 | 361.88 | 366.01 | 359.67 | 366 | — |
| 2026-01-15 | 365.27 | 368.78 | 360.13 | 368.69 | — |
| 2026-01-16 | 367.27 | 369.7 | 365.42 | 367.38 | — |
| 2026-01-20 | 366.25 | 369 | 358.52 | 359.17 | — |
| 2026-01-21 | 360.18 | 367.01 | 359.75 | 364.78 | — |
| 2026-01-22 | 364.81 | 366.99 | 362.63 | 365.83 | — |
| 2026-01-23 | 366.59 | 369 | 361.76 | 363.27 | — |
| 2026-01-26 | 363.31 | 364.67 | 360 | 363.54 | — |
| 2026-01-27 | 364.5 | 367.97 | 362.1 | 366.62 | — |
| 2026-01-28 | 351.79 | 359.67 | 343.8 | 356.68 | — |
| 2026-01-29 | 353.96 | 359.08 | 346.56 | 349.95 | — |
| 2026-01-30 | 347.25 | 353.28 | 347.16 | 351.09 | — |
| 2026-02-02 | 349.29 | 350.52 | 344.02 | 346.37 | — |
| 2026-02-03 | 349.08 | 355.8 | 346.98 | 355.31 | — |
| 2026-02-04 | 355.56 | 357.23 | 346.81 | 353.37 | — |
| 2026-02-05 | 350.6 | 356.63 | 347.81 | 352.05 | — |
| 2026-02-06 | 354.55 | 361.65 | 354.02 | 360.07 | — |
| 2026-02-09 | 360.4 | 363.37 | 359.6 | 360.1 | — |
| 2026-02-10 | 361.49 | 361.5 | 356.28 | 358.83 | — |
| 2026-02-11 | 361.09 | 361.42 | 345.12 | 346.34 | — |
| 2026-02-12 | 348.72 | 352.54 | 340.36 | 340.75 | — |
| 2026-02-13 | 341.97 | 349.44 | 341.66 | 347.64 | — |
| 2026-02-17 | 346.97 | 350 | 340.09 | 342.52 | — |
| 2026-02-18 | 344.86 | 349.55 | 343.68 | 349.49 | — |
| 2026-02-19 | 348.12 | 356.39 | 348.12 | 354.34 | — |
| 2026-02-20 | 354.21 | 354.65 | 348.69 | 351.42 | — |
| 2026-02-23 | 352.35 | 354 | 348.29 | 348.98 | — |
| 2026-02-24 | 347.98 | 353.04 | 346 | 351.18 | — |
| 2026-02-25 | 352.04 | 352.9 | 337.32 | 343.14 | — |
| 2026-02-26 | 344.48 | 350.75 | 341.77 | 350.72 | — |
| 2026-02-27 | 351.12 | 357.79 | 348.88 | 357.05 | — |
| 2026-03-02 | 362.43 | 366.07 | 359.16 | 364.78 | — |
| 2026-03-03 | 363.09 | 366.5 | 358.21 | 364.7 | — |
| 2026-03-04 | 366 | 366.75 | 359.28 | 366.12 | — |
| 2026-03-05 | 364.51 | 366.11 | 354.54 | 360.7 | — |
| 2026-03-06 | 360.22 | 364.4 | 354.52 | 363.49 | — |
| 2026-03-09 | 362.53 | 364 | 355.58 | 361.98 | — |
| 2026-03-10 | 359.84 | 361.36 | 354.69 | 355.59 | — |
| 2026-03-11 | 352.91 | 356 | 351.18 | 353.85 | — |
| 2026-03-12 | 349.57 | 357.55 | 349 | 355.23 | — |
| 2026-03-13 | 357.46 | 359.81 | 350.4 | 351.52 | — |
| 2026-03-16 | 353.05 | 357.23 | 351.4 | 354.36 | — |
| 2026-03-17 | 354.76 | 356.79 | 352.28 | 356.29 | — |
| 2026-03-18 | 357.18 | 358.6 | 353.36 | 353.36 | — |
| 2026-03-19 | 350 | 351.97 | 343.58 | 349.63 | — |
| 2026-03-20 | 349.01 | 352.05 | 343.08 | 345.78 | — |
| 2026-03-23 | 350.55 | 351.48 | 342.82 | 347.37 | — |
| 2026-03-24 | 344.24 | 348.42 | 343.78 | 346.23 | — |
| 2026-03-25 | 349.56 | 354.1 | 347.76 | 352.5 | — |
| 2026-03-26 | 351.95 | 356.42 | 351.95 | 355.28 | — |
| 2026-03-27 | 353.72 | 355.67 | 345.68 | 346.76 | — |
| 2026-03-30 | 350.7 | 352.24 | 337.82 | 340.79 | — |
| 2026-03-31 | 344.63 | 348.71 | 340.19 | 343.22 | — |
| 2026-04-01 | 346.81 | 353.03 | 345.16 | 350.53 | — |
| 2026-04-02 | 347.5 | 352.9 | 347.05 | 349.09 | — |
| 2026-04-06 | 348.41 | 351.84 | 346.19 | 351.39 | — |
| 2026-04-07 | 349.47 | 350.95 | 345.93 | 348.43 | — |
| 2026-04-08 | 346.86 | 350.34 | 343 | 350.02 | — |
| 2026-04-09 | 348.17 | 350.24 | 343.52 | 343.9 | — |
| 2026-04-10 | 342.31 | 342.98 | 332.76 | 335.15 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 328.92 | 332.16 | 328.21 | 331.15 | — |
| 2025-10-20 | 333 | 337.94 | 331.76 | 337.19 | — |
| 2025-10-21 | 337.91 | 341.77 | 337.91 | 340.69 | — |
| 2025-10-22 | 341.24 | 342.28 | 338.09 | 338.24 | — |
| 2025-10-23 | 339.56 | 342.7 | 339.25 | 341.5 | — |
| 2025-10-24 | 357 | 360.5 | 343.52 | 350.77 | — |
| 2025-10-27 | 353.78 | 355.84 | 346.33 | 353.77 | — |
| 2025-10-28 | 352.03 | 352.65 | 346.6 | 346.68 | — |
| 2025-10-29 | 345.26 | 346.08 | 339.78 | 343.48 | — |
| 2025-10-30 | 344.1 | 349.25 | 343.86 | 344.66 | — |
| 2025-10-31 | 344.56 | 345.43 | 341.35 | 344.9 | — |
| 2025-11-03 | 344 | 344.05 | 339.44 | 341.87 | — |
| 2025-11-04 | 340.79 | 345.23 | 339 | 343.47 | — |
| 2025-11-05 | 342.38 | 346.54 | 341.05 | 342.91 | — |
| 2025-11-06 | 343.11 | 344.29 | 339.74 | 340.3 | — |
| 2025-11-07 | 341.81 | 347.15 | 338.82 | 346.34 | — |
| 2025-11-10 | 345.91 | 349.98 | 344.34 | 349.49 | — |
| 2025-11-11 | 349.46 | 353.49 | 348.09 | 352.42 | — |
| 2025-11-12 | 351.9 | 353.74 | 349.38 | 349.45 | — |
| 2025-11-13 | 349.58 | 350 | 342.75 | 344.06 | — |
| 2025-11-14 | 341.83 | 345.59 | 339.1 | 344.25 | — |
| 2025-11-17 | 345.67 | 346.77 | 341.24 | 341.78 | — |
| 2025-11-18 | 343.57 | 344.9 | 340.54 | 341.29 | — |
| 2025-11-19 | 339.27 | 343.38 | 336.29 | 343.06 | — |
| 2025-11-20 | 347.13 | 349.47 | 338.93 | 339.44 | — |
| 2025-11-21 | 339.01 | 342.21 | 335.45 | 340.34 | — |
| 2025-11-24 | 337.19 | 339.93 | 334.35 | 338.13 | — |
| 2025-11-25 | 338.79 | 343.06 | 338.79 | 341.07 | — |
| 2025-11-26 | 341.14 | 342.3 | 338.79 | 340.04 | — |
| 2025-11-28 | 340.47 | 342.09 | 339.6 | 341.63 | — |
| 2025-12-01 | 339.63 | 340.31 | 332.08 | 332.38 | — |
| 2025-12-02 | 334.34 | 337.41 | 332.9 | 335.8 | — |
| 2025-12-03 | 336.75 | 338.48 | 333.53 | 338.08 | — |
| 2025-12-04 | 338.19 | 342.83 | 338.19 | 341.7 | — |
| 2025-12-05 | 341.01 | 341.5 | 333.99 | 337.31 | — |
| 2025-12-08 | 337.95 | 339.05 | 334.35 | 336.01 | — |
| 2025-12-09 | 335.97 | 339.15 | 333.62 | 334.27 | — |
| 2025-12-10 | 333.74 | 344.94 | 333.53 | 342.23 | — |
| 2025-12-11 | 342.36 | 344.53 | 340.12 | 341.48 | — |
| 2025-12-12 | 340.86 | 341.95 | 336.73 | 337.49 | — |
| 2025-12-15 | 338.32 | 341.22 | 337.37 | 340.69 | — |
| 2025-12-16 | 342.4 | 342.52 | 334.72 | 337.49 | — |
| 2025-12-17 | 336.41 | 339.53 | 333.05 | 336.41 | — |
| 2025-12-18 | 337.22 | 340.43 | 336.44 | 337.34 | — |
| 2025-12-19 | 337.87 | 341.42 | 337 | 339.36 | — |
| 2025-12-22 | 338.87 | 345.67 | 337.44 | 345.19 | — |
| 2025-12-23 | 345.67 | 347.44 | 343.18 | 343.84 | — |
| 2025-12-24 | 343.53 | 346.27 | 343.51 | 345.39 | — |
| 2025-12-26 | 344.87 | 346.07 | 341.43 | 342.2 | — |
| 2025-12-29 | 341.94 | 343.73 | 340.35 | 340.48 | — |
| 2025-12-30 | 340.38 | 341 | 339.21 | 339.47 | — |
| 2025-12-31 | 340.07 | 340.99 | 336.48 | 336.66 | — |
| 2026-01-02 | 336.54 | 343.47 | 334.28 | 343.4 | — |
| 2026-01-05 | 347.92 | 356.32 | 346.03 | 355.56 | — |
| 2026-01-06 | 357.89 | 361.94 | 356.97 | 360.71 | — |
| 2026-01-07 | 362 | 363 | 345.34 | 345.64 | — |
| 2026-01-08 | 356.77 | 367.66 | 350.62 | 351.44 | — |
| 2026-01-09 | 352.94 | 356.75 | 351.65 | 353.89 | — |
| 2026-01-12 | 356.35 | 361.1 | 354.29 | 360.94 | — |
| 2026-01-13 | 365.11 | 366.13 | 359.99 | 363.3 | — |
| 2026-01-14 | 361.88 | 366.01 | 359.67 | 366 | — |
| 2026-01-15 | 365.27 | 368.78 | 360.13 | 368.69 | — |
| 2026-01-16 | 367.27 | 369.7 | 365.42 | 367.38 | — |
| 2026-01-20 | 366.25 | 369 | 358.52 | 359.17 | — |
| 2026-01-21 | 360.18 | 367.01 | 359.75 | 364.78 | — |
| 2026-01-22 | 364.81 | 366.99 | 362.63 | 365.83 | — |
| 2026-01-23 | 366.59 | 369 | 361.76 | 363.27 | — |
| 2026-01-26 | 363.31 | 364.67 | 360 | 363.54 | — |
| 2026-01-27 | 364.5 | 367.97 | 362.1 | 366.62 | — |
| 2026-01-28 | 351.79 | 359.67 | 343.8 | 356.68 | — |
| 2026-01-29 | 353.96 | 359.08 | 346.56 | 349.95 | — |
| 2026-01-30 | 347.25 | 353.28 | 347.16 | 351.09 | — |
| 2026-02-02 | 349.29 | 350.52 | 344.02 | 346.37 | — |
| 2026-02-03 | 349.08 | 355.8 | 346.98 | 355.31 | — |
| 2026-02-04 | 355.56 | 357.23 | 346.81 | 353.37 | — |
| 2026-02-05 | 350.6 | 356.63 | 347.81 | 352.05 | — |
| 2026-02-06 | 354.55 | 361.65 | 354.02 | 360.07 | — |
| 2026-02-09 | 360.4 | 363.37 | 359.6 | 360.1 | — |
| 2026-02-10 | 361.49 | 361.5 | 356.28 | 358.83 | — |
| 2026-02-11 | 361.09 | 361.42 | 345.12 | 346.34 | — |
| 2026-02-12 | 348.72 | 352.54 | 340.36 | 340.75 | — |
| 2026-02-13 | 341.97 | 349.44 | 341.66 | 347.64 | — |
| 2026-02-17 | 346.97 | 350 | 340.09 | 342.52 | — |
| 2026-02-18 | 344.86 | 349.55 | 343.68 | 349.49 | — |
| 2026-02-19 | 348.12 | 356.39 | 348.12 | 354.34 | — |
| 2026-02-20 | 354.21 | 354.65 | 348.69 | 351.42 | — |
| 2026-02-23 | 352.35 | 354 | 348.29 | 348.98 | — |
| 2026-02-24 | 347.98 | 353.04 | 346 | 351.18 | — |
| 2026-02-25 | 352.04 | 352.9 | 337.32 | 343.14 | — |
| 2026-02-26 | 344.48 | 350.75 | 341.77 | 350.72 | — |
| 2026-02-27 | 351.12 | 357.79 | 348.88 | 357.05 | — |
| 2026-03-02 | 362.43 | 366.07 | 359.16 | 364.78 | — |
| 2026-03-03 | 363.09 | 366.5 | 358.21 | 364.7 | — |
| 2026-03-04 | 366 | 366.75 | 359.28 | 366.12 | — |
| 2026-03-05 | 364.51 | 366.11 | 354.54 | 360.7 | — |
| 2026-03-06 | 360.22 | 364.4 | 354.52 | 363.49 | — |
| 2026-03-09 | 362.53 | 364 | 355.58 | 361.98 | — |
| 2026-03-10 | 359.84 | 361.36 | 354.69 | 355.59 | — |
| 2026-03-11 | 352.91 | 356 | 351.18 | 353.85 | — |
| 2026-03-12 | 349.57 | 357.55 | 349 | 355.23 | — |
| 2026-03-13 | 357.46 | 359.81 | 350.4 | 351.52 | — |
| 2026-03-16 | 353.05 | 357.23 | 351.4 | 354.36 | — |
| 2026-03-17 | 354.76 | 356.79 | 352.28 | 356.29 | — |
| 2026-03-18 | 357.18 | 358.6 | 353.36 | 353.36 | — |
| 2026-03-19 | 350 | 351.97 | 343.58 | 349.63 | — |
| 2026-03-20 | 349.01 | 352.05 | 343.08 | 345.78 | — |
| 2026-03-23 | 350.55 | 351.48 | 342.82 | 347.37 | — |
| 2026-03-24 | 344.24 | 348.42 | 343.78 | 346.23 | — |
| 2026-03-25 | 349.56 | 354.1 | 347.76 | 352.5 | — |
| 2026-03-26 | 351.95 | 356.42 | 351.95 | 355.28 | — |
| 2026-03-27 | 353.72 | 355.67 | 345.68 | 346.76 | — |
| 2026-03-30 | 350.7 | 352.24 | 337.82 | 340.79 | — |
| 2026-03-31 | 344.63 | 348.71 | 340.19 | 343.22 | — |
| 2026-04-01 | 346.81 | 353.03 | 345.16 | 350.53 | — |
| 2026-04-02 | 347.5 | 352.9 | 347.05 | 349.09 | — |
| 2026-04-06 | 348.41 | 351.84 | 346.19 | 351.39 | — |
| 2026-04-07 | 349.47 | 350.95 | 345.93 | 348.43 | — |
| 2026-04-08 | 346.86 | 350.34 | 343 | 350.02 | — |
| 2026-04-09 | 348.17 | 350.24 | 343.52 | 343.9 | — |
| 2026-04-10 | 342.31 | 342.98 | 332.76 | 335.15 | — |
