KLA Corporation
View KLAC stock price, historical returns, and performance trends — updated daily.
KLA Corporation Common Stock (KLAC) company overview
KLA is one of the largest semiconductor wafer fabrication equipment, or WFE, manufacturers in the world. It specializes in the market segment of semiconductor process control, wherein machines inspect semiconductor wafers during research and development and manufacturing for defects and verify precise measurements. In this section of the market, KLA holds a majority share. It also has a small exposure to the etch and deposition segments of the WFE market. It counts as top customers the largest chipmakers in the world, including TSMC and Samsung.
| Period | Return % |
|---|---|
| Last date | -5 |
| Week | -15.25 |
| Last Month | -0.97 |
| Last 3 months | -22.1 |
| Last 6 months | -4.47 |
| Year to Date (YTD) | 30.04 |
| Last 1 year | 50.84 |
| Last 2 years | 142.81 |
| Last 3 years | 240.82 |
| Last 5 years | 407.16 |
| Last 10 years | 2198.75 |
| Last 15 years | 3799.76 |
| Last 20 years | 3449.04 |
| Last 25 years | 4128.06 |
| Last 50 years | 138016.67 |
| 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 | -37.94 |
| 2001 | 45.45 |
| 2002 | -32.31 |
| 2003 | 56.42 |
| 2004 | -17.38 |
| 2005 | 8.83 |
| 2006 | -1.97 |
| 2007 | -1.63 |
| 2008 | -53.12 |
| 2009 | 60.89 |
| 2010 | 4.61 |
| 2011 | 24.23 |
| 2012 | 0.63 |
| 2013 | 30.04 |
| 2014 | 10.88 |
| 2015 | -1.42 |
| 2016 | 14.56 |
| 2017 | 32.37 |
| 2018 | -15.65 |
| 2019 | 96.04 |
| 2020 | 41.79 |
| 2021 | 65.23 |
| 2022 | -13.35 |
| 2023 | 54.4 |
| 2024 | 12.44 |
| 2025 | 90.87 |
| 2026 | 30.04 |
| Period | Return % |
|---|---|
| 2000-Q1 | 55.25 |
| 2000-Q2 | -23.99 |
| 2000-Q3 | -29.33 |
| 2000-Q4 | -11.32 |
| 2001-Q1 | 15.54 |
| 2001-Q2 | 68.1 |
| 2001-Q3 | -45.98 |
| 2001-Q4 | 60.52 |
| 2002-Q1 | 27.15 |
| 2002-Q2 | -35.77 |
| 2002-Q3 | -32.45 |
| 2002-Q4 | 21.23 |
| 2003-Q1 | -4.01 |
| 2003-Q2 | 28.45 |
| 2003-Q3 | 10.26 |
| 2003-Q4 | 10.8 |
| 2004-Q1 | -10.82 |
| 2004-Q2 | -3.33 |
| 2004-Q3 | -12.08 |
| 2004-Q4 | 7.37 |
| 2005-Q1 | 1.55 |
| 2005-Q2 | -3.53 |
| 2005-Q3 | 11.93 |
| 2005-Q4 | 0 |
| 2006-Q1 | -4.54 |
| 2006-Q2 | -13.87 |
| 2006-Q3 | 6.71 |
| 2006-Q4 | 12.7 |
| 2007-Q1 | 8.78 |
| 2007-Q2 | 2.62 |
| 2007-Q3 | 0.9 |
| 2007-Q4 | -16.17 |
| 2008-Q1 | -20.22 |
| 2008-Q2 | 4.63 |
| 2008-Q3 | -23.86 |
| 2008-Q4 | -29.68 |
| 2009-Q1 | -11.11 |
| 2009-Q2 | 24.63 |
| 2009-Q3 | 39.15 |
| 2009-Q4 | 5.85 |
| 2010-Q1 | -16.26 |
| 2010-Q2 | -10.29 |
| 2010-Q3 | 29.41 |
| 2010-Q4 | 10.29 |
| 2011-Q1 | 21.91 |
| 2011-Q2 | -13.46 |
| 2011-Q3 | -7.49 |
| 2011-Q4 | 29.57 |
| 2012-Q1 | 14.53 |
| 2012-Q2 | -9.87 |
| 2012-Q3 | -2.45 |
| 2012-Q4 | 1.06 |
| 2013-Q1 | 6.25 |
| 2013-Q2 | 7.95 |
| 2013-Q3 | 10.13 |
| 2013-Q4 | 5.74 |
| 2014-Q1 | 8.99 |
| 2014-Q2 | 3.71 |
| 2014-Q3 | 7.8 |
| 2014-Q4 | -8.1 |
| 2015-Q1 | -17.07 |
| 2015-Q2 | -2.77 |
| 2015-Q3 | -11.97 |
| 2015-Q4 | 39.72 |
| 2016-Q1 | 5.97 |
| 2016-Q2 | 0.27 |
| 2016-Q3 | -3.86 |
| 2016-Q4 | 11.79 |
| 2017-Q1 | 19.77 |
| 2017-Q2 | -4.69 |
| 2017-Q3 | 15.85 |
| 2017-Q4 | 0.19 |
| 2018-Q1 | 2.73 |
| 2018-Q2 | -2.66 |
| 2018-Q3 | -2.02 |
| 2018-Q4 | -11.21 |
| 2019-Q1 | 31.35 |
| 2019-Q2 | -3.27 |
| 2019-Q3 | 30.98 |
| 2019-Q4 | 12.57 |
| 2020-Q1 | -21.3 |
| 2020-Q2 | 47.8 |
| 2020-Q3 | 0.26 |
| 2020-Q4 | 30.1 |
| 2021-Q1 | 26.93 |
| 2021-Q2 | -6.65 |
| 2021-Q3 | 7.31 |
| 2021-Q4 | 28.39 |
| 2022-Q1 | -15.86 |
| 2022-Q2 | -11.43 |
| 2022-Q3 | 2.13 |
| 2022-Q4 | 19.12 |
| 2023-Q1 | 6.03 |
| 2023-Q2 | 21.55 |
| 2023-Q3 | -5.38 |
| 2023-Q4 | 26.2 |
| 2024-Q1 | 24.66 |
| 2024-Q2 | 15.98 |
| 2024-Q3 | -6.45 |
| 2024-Q4 | -16.4 |
| 2025-Q1 | 6.79 |
| 2025-Q2 | 31.24 |
| 2025-Q3 | 19.99 |
| 2025-Q4 | 7.64 |
| 2026-Q1 | 15.53 |
| 2026-Q2 | 98.52 |
| 2026-Q3 | -26.77 |
| 2026-Q4 | -17.27 |
| Period | Return % |
|---|---|
| 2000-01 | 7.92 |
| 2000-02 | 32.94 |
| 2000-03 | 8.22 |
| 2000-04 | -11.15 |
| 2000-05 | -33.78 |
| 2000-06 | 18.15 |
| 2000-07 | -9.22 |
| 2000-08 | 23.31 |
| 2000-09 | -37.2 |
| 2000-10 | -17.96 |
| 2000-11 | -18.64 |
| 2000-12 | 22.55 |
| 2001-01 | 36.2 |
| 2001-02 | -22 |
| 2001-03 | 10.06 |
| 2001-04 | 39.59 |
| 2001-05 | -6.18 |
| 2001-06 | 13.37 |
| 2001-07 | -7.01 |
| 2001-08 | -9.74 |
| 2001-09 | -35.64 |
| 2001-10 | 29.43 |
| 2001-11 | 22.74 |
| 2001-12 | -1.2 |
| 2002-01 | 15.52 |
| 2002-02 | 1.05 |
| 2002-03 | 14.85 |
| 2002-04 | -11.28 |
| 2002-05 | -11.69 |
| 2002-06 | -15.55 |
| 2002-07 | -10.45 |
| 2002-08 | -16.5 |
| 2002-09 | -15.2 |
| 2002-10 | 27.6 |
| 2002-11 | 24.16 |
| 2002-12 | -19.91 |
| 2003-01 | -7.91 |
| 2003-02 | 9.82 |
| 2003-03 | 0.28 |
| 2003-04 | 14.21 |
| 2003-05 | 12.68 |
| 2003-06 | 0.65 |
| 2003-07 | 10.97 |
| 2003-08 | 15.31 |
| 2003-09 | -13.28 |
| 2003-10 | 11.05 |
| 2003-11 | 2.09 |
| 2003-12 | 0 |
| 2004-01 | -2.56 |
| 2004-02 | -7.54 |
| 2004-03 | -4.55 |
| 2004-04 | -17.1 |
| 2004-05 | 15.59 |
| 2004-06 | 2.49 |
| 2004-07 | -16.6 |
| 2004-08 | -9.22 |
| 2004-09 | 10.96 |
| 2004-10 | 9.64 |
| 2004-11 | -0.88 |
| 2004-12 | 3.33 |
| 2005-01 | -0.86 |
| 2005-02 | 6.93 |
| 2005-03 | -6.88 |
| 2005-04 | -15.43 |
| 2005-05 | 16.71 |
| 2005-06 | -3.74 |
| 2005-07 | 18.31 |
| 2005-08 | -1.93 |
| 2005-09 | -3.75 |
| 2005-10 | -5.12 |
| 2005-11 | 10.58 |
| 2005-12 | -3.71 |
| 2006-01 | 5.48 |
| 2006-02 | 0.38 |
| 2006-03 | -7.28 |
| 2006-04 | -0.41 |
| 2006-05 | -14.94 |
| 2006-06 | 1.46 |
| 2006-07 | 1.44 |
| 2006-08 | 4.03 |
| 2006-09 | 1.37 |
| 2006-10 | 10.56 |
| 2006-11 | 5.08 |
| 2006-12 | -3.87 |
| 2007-01 | -0.8 |
| 2007-02 | 4.87 |
| 2007-03 | 3.09 |
| 2007-04 | 4.13 |
| 2007-05 | -0.9 |
| 2007-06 | -0.18 |
| 2007-07 | 3.46 |
| 2007-08 | 1.23 |
| 2007-09 | -2.96 |
| 2007-10 | -5.73 |
| 2007-11 | -8.56 |
| 2007-12 | 0.21 |
| 2008-01 | -13.28 |
| 2008-02 | 0.48 |
| 2008-03 | -11.67 |
| 2008-04 | 17.79 |
| 2008-05 | 5.49 |
| 2008-06 | -11.71 |
| 2008-07 | -7.62 |
| 2008-08 | -1.33 |
| 2008-09 | -14.82 |
| 2008-10 | -26.27 |
| 2008-11 | -19.31 |
| 2008-12 | 15.96 |
| 2009-01 | -8.26 |
| 2009-02 | -13.5 |
| 2009-03 | 15.61 |
| 2009-04 | 38.5 |
| 2009-05 | -2.53 |
| 2009-06 | -6.3 |
| 2009-07 | 26.09 |
| 2009-08 | -2.19 |
| 2009-09 | 15.06 |
| 2009-10 | -9.47 |
| 2009-11 | -4 |
| 2009-12 | 16.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 113.01 | 116.12 | 112.65 | 115.29 | — |
| 2025-10-21 | 114.08 | 115.63 | 113.86 | 114.74 | — |
| 2025-10-22 | 114.74 | 114.74 | 109.03 | 111.43 | — |
| 2025-10-23 | 110.67 | 116.31 | 110.67 | 115.9 | — |
| 2025-10-24 | 116.6 | 119.13 | 116.06 | 118.28 | — |
| 2025-10-27 | 120 | 122.12 | 120 | 121.51 | — |
| 2025-10-28 | 120.67 | 120.97 | 119.58 | 120.6 | — |
| 2025-10-29 | 122.6 | 125.96 | 122.45 | 123.53 | — |
| 2025-10-30 | 123.42 | 128.45 | 117.28 | 121.44 | — |
| 2025-10-31 | 122.38 | 124.04 | 120.08 | 120.87 | — |
| 2025-11-03 | 121.61 | 123.11 | 120.75 | 121.91 | — |
| 2025-11-04 | 119.82 | 122.95 | 119.14 | 119.35 | — |
| 2025-11-05 | 120.36 | 124.31 | 120.15 | 122.71 | — |
| 2025-11-06 | 122.31 | 122.31 | 119.18 | 120.64 | — |
| 2025-11-07 | 119.99 | 120.83 | 116.01 | 119.34 | — |
| 2025-11-10 | 122.09 | 122.68 | 120.17 | 121.79 | — |
| 2025-11-11 | 120.31 | 121.07 | 118.5 | 119.09 | — |
| 2025-11-12 | 120.81 | 120.99 | 119.29 | 119.9 | — |
| 2025-11-13 | 118.72 | 119.28 | 114.87 | 116.17 | — |
| 2025-11-14 | 113.55 | 117.52 | 112.71 | 113.43 | — |
| 2025-11-17 | 113.99 | 115.58 | 111.81 | 113.37 | — |
| 2025-11-18 | 111.44 | 114.04 | 109.79 | 112.31 | — |
| 2025-11-19 | 113.19 | 117.74 | 112.95 | 116.75 | — |
| 2025-11-20 | 118.8 | 120.15 | 109.76 | 110.25 | — |
| 2025-11-21 | 109.7 | 111.08 | 107.2 | 109.71 | — |
| 2025-11-24 | 110.49 | 114.8 | 110.3 | 113.67 | — |
| 2025-11-25 | 113.02 | 114.85 | 110.74 | 114.59 | — |
| 2025-11-26 | 115.78 | 116.73 | 114.49 | 115.91 | — |
| 2025-11-28 | 116.89 | 117.6 | 115.1 | 117.55 | — |
| 2025-12-01 | 116.5 | 117.57 | 115.12 | 115.72 | — |
| 2025-12-02 | 117.05 | 119.79 | 116.37 | 118.99 | — |
| 2025-12-03 | 118.6 | 121.6 | 116.62 | 121.18 | — |
| 2025-12-04 | 120.26 | 121.71 | 119.78 | 120.81 | — |
| 2025-12-05 | 122.4 | 124 | 121.23 | 121.45 | — |
| 2025-12-08 | 123.26 | 124.24 | 121.92 | 122.46 | — |
| 2025-12-09 | 121.57 | 123.36 | 121.16 | 122.56 | — |
| 2025-12-10 | 123.09 | 125.37 | 122.08 | 123.89 | — |
| 2025-12-11 | 122.93 | 125.07 | 119.1 | 124.62 | — |
| 2025-12-12 | 123 | 123.96 | 118.52 | 119.39 | — |
| 2025-12-15 | 122.9 | 125.5 | 121.53 | 122.51 | — |
| 2025-12-16 | 123.7 | 124 | 120.74 | 122.34 | — |
| 2025-12-17 | 122.3 | 123.36 | 116.94 | 117.2 | — |
| 2025-12-18 | 122.3 | 123.3 | 121.1 | 122.24 | — |
| 2025-12-19 | 124 | 126.36 | 123.96 | 124.57 | — |
| 2025-12-22 | 127.64 | 127.8 | 124.99 | 126.57 | — |
| 2025-12-23 | 125.9 | 127.21 | 125.75 | 126.88 | — |
| 2025-12-24 | 126.94 | 127.92 | 126.5 | 127.7 | — |
| 2025-12-26 | 128.3 | 128.68 | 127.53 | 127.96 | — |
| 2025-12-29 | 127.31 | 128.61 | 125.67 | 126.04 | — |
| 2025-12-30 | 126.68 | 126.76 | 124.12 | 124.36 | — |
| 2025-12-31 | 124.36 | 125.09 | 121.41 | 121.51 | — |
| 2026-01-02 | 125.97 | 128.4 | 125.06 | 127.45 | — |
| 2026-01-05 | 131 | 137.19 | 130.4 | 135.24 | — |
| 2026-01-06 | 136.93 | 140.7 | 136.53 | 139.5 | — |
| 2026-01-07 | 136.91 | 138 | 135.25 | 135.97 | — |
| 2026-01-08 | 135.13 | 135.38 | 130.92 | 132.46 | — |
| 2026-01-09 | 135.74 | 140.45 | 133.6 | 140 | — |
| 2026-01-12 | 138.66 | 143.23 | 138.66 | 142.82 | — |
| 2026-01-13 | 146.1 | 146.99 | 143.32 | 144.18 | — |
| 2026-01-14 | 143.09 | 143.48 | 139.61 | 143.45 | — |
| 2026-01-15 | 153.8 | 157.15 | 152.5 | 154.5 | — |
| 2026-01-16 | 157.47 | 158.13 | 153.51 | 156.78 | — |
| 2026-01-20 | 152.54 | 155.53 | 148.43 | 148.62 | — |
| 2026-01-21 | 150.73 | 154.12 | 148.04 | 152 | — |
| 2026-01-22 | 154.91 | 155.66 | 149.79 | 150 | — |
| 2026-01-23 | 148.42 | 151.3 | 145.18 | 151.28 | — |
| 2026-01-26 | 151.24 | 155.67 | 149.05 | 154.3 | — |
| 2026-01-27 | 156.15 | 161.82 | 155.5 | 161.63 | — |
| 2026-01-28 | 163.45 | 165 | 160.1 | 162.72 | — |
| 2026-01-29 | 164.29 | 169.34 | 160.82 | 168.47 | — |
| 2026-01-30 | 154 | 158.5 | 141.68 | 142.79 | — |
| 2026-02-02 | 140 | 144.02 | 140 | 141.04 | — |
| 2026-02-03 | 144.6 | 144.93 | 132.44 | 135.55 | — |
| 2026-02-04 | 136.52 | 137.73 | 128.5 | 130.72 | — |
| 2026-02-05 | 129.29 | 134.99 | 128.5 | 133.1 | — |
| 2026-02-06 | 137.72 | 144.93 | 137.12 | 144.29 | — |
| 2026-02-09 | 144 | 145.7 | 142.45 | 144.02 | — |
| 2026-02-10 | 142.41 | 144.4 | 141.2 | 143.08 | — |
| 2026-02-11 | 146.89 | 150.21 | 144.6 | 147.95 | — |
| 2026-02-12 | 147.8 | 149.51 | 143.45 | 145.09 | — |
| 2026-02-13 | 145.1 | 149.45 | 143.5 | 146.41 | — |
| 2026-02-17 | 144.55 | 148.7 | 142.77 | 147.02 | — |
| 2026-02-18 | 147.81 | 150.28 | 146.76 | 148.03 | — |
| 2026-02-19 | 145.01 | 147.47 | 144.21 | 146.99 | — |
| 2026-02-20 | 145.51 | 149.76 | 145.51 | 149.6 | — |
| 2026-02-23 | 148.99 | 151.7 | 145.6 | 148.77 | — |
| 2026-02-24 | 150.78 | 153 | 147.55 | 150.66 | — |
| 2026-02-25 | 154.48 | 157.74 | 154.11 | 154.67 | — |
| 2026-02-26 | 154.51 | 155.5 | 146.88 | 152.43 | — |
| 2026-02-27 | 149.7 | 153.74 | 149.05 | 152.46 | — |
| 2026-03-02 | 147.5 | 154.08 | 147.5 | 153.49 | — |
| 2026-03-03 | 147.56 | 148.75 | 142.65 | 144.13 | — |
| 2026-03-04 | 146.63 | 149 | 144.9 | 147.59 | — |
| 2026-03-05 | 145.33 | 147.56 | 139 | 142.94 | — |
| 2026-03-06 | 137.29 | 141.87 | 133.2 | 134.46 | — |
| 2026-03-09 | 132.29 | 143.52 | 132.1 | 142.91 | — |
| 2026-03-10 | 142.11 | 148.71 | 141 | 145.29 | — |
| 2026-03-11 | 145.9 | 149.5 | 145.4 | 146.5 | — |
| 2026-03-12 | 146.5 | 147 | 139.6 | 140.96 | — |
| 2026-03-13 | 141.71 | 144.59 | 140.84 | 141.86 | — |
| 2026-03-16 | 145.39 | 145.7 | 142.51 | 143.82 | — |
| 2026-03-17 | 144.67 | 148.5 | 143.49 | 148.13 | — |
| 2026-03-18 | 147.93 | 151.31 | 145.91 | 148.24 | — |
| 2026-03-19 | 143.76 | 151.8 | 142.03 | 151.15 | — |
| 2026-03-20 | 151.15 | 153.5 | 145.71 | 149.87 | — |
| 2026-03-23 | 153.35 | 157.33 | 151.03 | 151.14 | — |
| 2026-03-24 | 148.48 | 158.24 | 148.17 | 156.62 | — |
| 2026-03-25 | 157.43 | 157.6 | 153.46 | 154.38 | — |
| 2026-03-26 | 150.39 | 151.48 | 144.55 | 145.11 | — |
| 2026-03-27 | 143.66 | 147.92 | 143.53 | 144.32 | — |
| 2026-03-30 | 146.9 | 147.36 | 137.44 | 138.26 | — |
| 2026-03-31 | 141.71 | 147.64 | 140 | 147.24 | — |
| 2026-04-01 | 148.42 | 153.99 | 148.38 | 151.98 | — |
| 2026-04-02 | 145.42 | 152.8 | 145.1 | 151.68 | — |
| 2026-04-06 | 152.28 | 154.2 | 151.74 | 154.01 | — |
| 2026-04-07 | 152.36 | 154.89 | 150.73 | 154.88 | — |
| 2026-04-08 | 166.62 | 168.63 | 163.53 | 167.23 | — |
| 2026-04-09 | 166.99 | 173.47 | 166.92 | 172.73 | — |
| 2026-04-10 | 174.76 | 176 | 173.22 | 173.73 | — |
| 2026-04-13 | 173.46 | 177.18 | 172.03 | 176.88 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 113.01 | 116.12 | 112.65 | 115.29 | — |
| 2025-10-21 | 114.08 | 115.63 | 113.86 | 114.74 | — |
| 2025-10-22 | 114.74 | 114.74 | 109.03 | 111.43 | — |
| 2025-10-23 | 110.67 | 116.31 | 110.67 | 115.9 | — |
| 2025-10-24 | 116.6 | 119.13 | 116.06 | 118.28 | — |
| 2025-10-27 | 120 | 122.12 | 120 | 121.51 | — |
| 2025-10-28 | 120.67 | 120.97 | 119.58 | 120.6 | — |
| 2025-10-29 | 122.6 | 125.96 | 122.45 | 123.53 | — |
| 2025-10-30 | 123.42 | 128.45 | 117.28 | 121.44 | — |
| 2025-10-31 | 122.38 | 124.04 | 120.08 | 120.87 | — |
| 2025-11-03 | 121.61 | 123.11 | 120.75 | 121.91 | — |
| 2025-11-04 | 119.82 | 122.95 | 119.14 | 119.35 | — |
| 2025-11-05 | 120.36 | 124.31 | 120.15 | 122.71 | — |
| 2025-11-06 | 122.31 | 122.31 | 119.18 | 120.64 | — |
| 2025-11-07 | 119.99 | 120.83 | 116.01 | 119.34 | — |
| 2025-11-10 | 122.09 | 122.68 | 120.17 | 121.79 | — |
| 2025-11-11 | 120.31 | 121.07 | 118.5 | 119.09 | — |
| 2025-11-12 | 120.81 | 120.99 | 119.29 | 119.9 | — |
| 2025-11-13 | 118.72 | 119.28 | 114.87 | 116.17 | — |
| 2025-11-14 | 113.55 | 117.52 | 112.71 | 113.43 | — |
| 2025-11-17 | 113.99 | 115.58 | 111.81 | 113.37 | — |
| 2025-11-18 | 111.44 | 114.04 | 109.79 | 112.31 | — |
| 2025-11-19 | 113.19 | 117.74 | 112.95 | 116.75 | — |
| 2025-11-20 | 118.8 | 120.15 | 109.76 | 110.25 | — |
| 2025-11-21 | 109.7 | 111.08 | 107.2 | 109.71 | — |
| 2025-11-24 | 110.49 | 114.8 | 110.3 | 113.67 | — |
| 2025-11-25 | 113.02 | 114.85 | 110.74 | 114.59 | — |
| 2025-11-26 | 115.78 | 116.73 | 114.49 | 115.91 | — |
| 2025-11-28 | 116.89 | 117.6 | 115.1 | 117.55 | — |
| 2025-12-01 | 116.5 | 117.57 | 115.12 | 115.72 | — |
| 2025-12-02 | 117.05 | 119.79 | 116.37 | 118.99 | — |
| 2025-12-03 | 118.6 | 121.6 | 116.62 | 121.18 | — |
| 2025-12-04 | 120.26 | 121.71 | 119.78 | 120.81 | — |
| 2025-12-05 | 122.4 | 124 | 121.23 | 121.45 | — |
| 2025-12-08 | 123.26 | 124.24 | 121.92 | 122.46 | — |
| 2025-12-09 | 121.57 | 123.36 | 121.16 | 122.56 | — |
| 2025-12-10 | 123.09 | 125.37 | 122.08 | 123.89 | — |
| 2025-12-11 | 122.93 | 125.07 | 119.1 | 124.62 | — |
| 2025-12-12 | 123 | 123.96 | 118.52 | 119.39 | — |
| 2025-12-15 | 122.9 | 125.5 | 121.53 | 122.51 | — |
| 2025-12-16 | 123.7 | 124 | 120.74 | 122.34 | — |
| 2025-12-17 | 122.3 | 123.36 | 116.94 | 117.2 | — |
| 2025-12-18 | 122.3 | 123.3 | 121.1 | 122.24 | — |
| 2025-12-19 | 124 | 126.36 | 123.96 | 124.57 | — |
| 2025-12-22 | 127.64 | 127.8 | 124.99 | 126.57 | — |
| 2025-12-23 | 125.9 | 127.21 | 125.75 | 126.88 | — |
| 2025-12-24 | 126.94 | 127.92 | 126.5 | 127.7 | — |
| 2025-12-26 | 128.3 | 128.68 | 127.53 | 127.96 | — |
| 2025-12-29 | 127.31 | 128.61 | 125.67 | 126.04 | — |
| 2025-12-30 | 126.68 | 126.76 | 124.12 | 124.36 | — |
| 2025-12-31 | 124.36 | 125.09 | 121.41 | 121.51 | — |
| 2026-01-02 | 125.97 | 128.4 | 125.06 | 127.45 | — |
| 2026-01-05 | 131 | 137.19 | 130.4 | 135.24 | — |
| 2026-01-06 | 136.93 | 140.7 | 136.53 | 139.5 | — |
| 2026-01-07 | 136.91 | 138 | 135.25 | 135.97 | — |
| 2026-01-08 | 135.13 | 135.38 | 130.92 | 132.46 | — |
| 2026-01-09 | 135.74 | 140.45 | 133.6 | 140 | — |
| 2026-01-12 | 138.66 | 143.23 | 138.66 | 142.82 | — |
| 2026-01-13 | 146.1 | 146.99 | 143.32 | 144.18 | — |
| 2026-01-14 | 143.09 | 143.48 | 139.61 | 143.45 | — |
| 2026-01-15 | 153.8 | 157.15 | 152.5 | 154.5 | — |
| 2026-01-16 | 157.47 | 158.13 | 153.51 | 156.78 | — |
| 2026-01-20 | 152.54 | 155.53 | 148.43 | 148.62 | — |
| 2026-01-21 | 150.73 | 154.12 | 148.04 | 152 | — |
| 2026-01-22 | 154.91 | 155.66 | 149.79 | 150 | — |
| 2026-01-23 | 148.42 | 151.3 | 145.18 | 151.28 | — |
| 2026-01-26 | 151.24 | 155.67 | 149.05 | 154.3 | — |
| 2026-01-27 | 156.15 | 161.82 | 155.5 | 161.63 | — |
| 2026-01-28 | 163.45 | 165 | 160.1 | 162.72 | — |
| 2026-01-29 | 164.29 | 169.34 | 160.82 | 168.47 | — |
| 2026-01-30 | 154 | 158.5 | 141.68 | 142.79 | — |
| 2026-02-02 | 140 | 144.02 | 140 | 141.04 | — |
| 2026-02-03 | 144.6 | 144.93 | 132.44 | 135.55 | — |
| 2026-02-04 | 136.52 | 137.73 | 128.5 | 130.72 | — |
| 2026-02-05 | 129.29 | 134.99 | 128.5 | 133.1 | — |
| 2026-02-06 | 137.72 | 144.93 | 137.12 | 144.29 | — |
| 2026-02-09 | 144 | 145.7 | 142.45 | 144.02 | — |
| 2026-02-10 | 142.41 | 144.4 | 141.2 | 143.08 | — |
| 2026-02-11 | 146.89 | 150.21 | 144.6 | 147.95 | — |
| 2026-02-12 | 147.8 | 149.51 | 143.45 | 145.09 | — |
| 2026-02-13 | 145.1 | 149.45 | 143.5 | 146.41 | — |
| 2026-02-17 | 144.55 | 148.7 | 142.77 | 147.02 | — |
| 2026-02-18 | 147.81 | 150.28 | 146.76 | 148.03 | — |
| 2026-02-19 | 145.01 | 147.47 | 144.21 | 146.99 | — |
| 2026-02-20 | 145.51 | 149.76 | 145.51 | 149.6 | — |
| 2026-02-23 | 148.99 | 151.7 | 145.6 | 148.77 | — |
| 2026-02-24 | 150.78 | 153 | 147.55 | 150.66 | — |
| 2026-02-25 | 154.48 | 157.74 | 154.11 | 154.67 | — |
| 2026-02-26 | 154.51 | 155.5 | 146.88 | 152.43 | — |
| 2026-02-27 | 149.7 | 153.74 | 149.05 | 152.46 | — |
| 2026-03-02 | 147.5 | 154.08 | 147.5 | 153.49 | — |
| 2026-03-03 | 147.56 | 148.75 | 142.65 | 144.13 | — |
| 2026-03-04 | 146.63 | 149 | 144.9 | 147.59 | — |
| 2026-03-05 | 145.33 | 147.56 | 139 | 142.94 | — |
| 2026-03-06 | 137.29 | 141.87 | 133.2 | 134.46 | — |
| 2026-03-09 | 132.29 | 143.52 | 132.1 | 142.91 | — |
| 2026-03-10 | 142.11 | 148.71 | 141 | 145.29 | — |
| 2026-03-11 | 145.9 | 149.5 | 145.4 | 146.5 | — |
| 2026-03-12 | 146.5 | 147 | 139.6 | 140.96 | — |
| 2026-03-13 | 141.71 | 144.59 | 140.84 | 141.86 | — |
| 2026-03-16 | 145.39 | 145.7 | 142.51 | 143.82 | — |
| 2026-03-17 | 144.67 | 148.5 | 143.49 | 148.13 | — |
| 2026-03-18 | 147.93 | 151.31 | 145.91 | 148.24 | — |
| 2026-03-19 | 143.76 | 151.8 | 142.03 | 151.15 | — |
| 2026-03-20 | 151.15 | 153.5 | 145.71 | 149.87 | — |
| 2026-03-23 | 153.35 | 157.33 | 151.03 | 151.14 | — |
| 2026-03-24 | 148.48 | 158.24 | 148.17 | 156.62 | — |
| 2026-03-25 | 157.43 | 157.6 | 153.46 | 154.38 | — |
| 2026-03-26 | 150.39 | 151.48 | 144.55 | 145.11 | — |
| 2026-03-27 | 143.66 | 147.92 | 143.53 | 144.32 | — |
| 2026-03-30 | 146.9 | 147.36 | 137.44 | 138.26 | — |
| 2026-03-31 | 141.71 | 147.64 | 140 | 147.24 | — |
| 2026-04-01 | 148.42 | 153.99 | 148.38 | 151.98 | — |
| 2026-04-02 | 145.42 | 152.8 | 145.1 | 151.68 | — |
| 2026-04-06 | 152.28 | 154.2 | 151.74 | 154.01 | — |
| 2026-04-07 | 152.36 | 154.89 | 150.73 | 154.88 | — |
| 2026-04-08 | 166.62 | 168.63 | 163.53 | 167.23 | — |
| 2026-04-09 | 166.99 | 173.47 | 166.92 | 172.73 | — |
| 2026-04-10 | 174.76 | 176 | 173.22 | 173.73 | — |
| 2026-04-13 | 173.46 | 177.18 | 172.03 | 176.88 | — |
