Coca-Cola Company (The)
View KO stock price, historical returns, and performance trends — updated daily.
Coca-Cola Company (KO) company overview
Founded in 1886, Atlanta-headquartered Coca-Cola is the world's largest nonalcoholic beverage company, with a strong portfolio of 200 brands covering key categories including carbonated soft drinks, water, sports, energy, juice, and coffee. Together with bottlers and distribution partners, the company sells finished beverage products bearing Coca-Cola and licensed brands through retailers and food-service locations in more than 200 countries and regions globally. Coca-Cola generates around 60% of its total revenue overseas, with sizable contributions from emerging economies in Latin America and Asia-Pacific.
| Period | Return % |
|---|---|
| Last date | 1.85 |
| Week | 6.94 |
| Last Month | 2.72 |
| Last 3 months | 11.32 |
| Last 6 months | 20.92 |
| Year to Date (YTD) | 32.78 |
| Last 1 year | 35.95 |
| Last 2 years | 30.48 |
| Last 3 years | 71.78 |
| Last 5 years | 68.47 |
| Last 10 years | 120.63 |
| Last 15 years | 175.04 |
| Last 20 years | 308.82 |
| Last 25 years | 274.77 |
| Last 50 years | 10826.19 |
| Period | Return % |
|---|---|
| Last date | -1.08 |
| Week | -0.98 |
| Last Month | 1.15 |
| Last 3 months | 1.96 |
| Last 6 months | 10.82 |
| Year to Date (YTD) | 12.65 |
| Last 1 year | 16.21 |
| Last 2 years | 31.71 |
| Last 3 years | 76.5 |
| Last 5 years | 72.61 |
| Last 10 years | 262.37 |
| Last 15 years | 527.83 |
| Last 20 years | 462.53 |
| Last 25 years | 603.02 |
| Last 50 years | 1651.48 |
| Period | Return % |
|---|---|
| 2000 | 8.09 |
| 2001 | -22.46 |
| 2002 | -7.67 |
| 2003 | 13.2 |
| 2004 | -17.28 |
| 2005 | -2.94 |
| 2006 | 17.95 |
| 2007 | 26.31 |
| 2008 | -25.89 |
| 2009 | 24.18 |
| 2010 | 15.29 |
| 2011 | 7.3 |
| 2012 | 3.36 |
| 2013 | 9.87 |
| 2014 | 3.84 |
| 2015 | 1.95 |
| 2016 | -2.22 |
| 2017 | 9.76 |
| 2018 | 3.97 |
| 2019 | 17.94 |
| 2020 | -0.27 |
| 2021 | 12.23 |
| 2022 | 7.27 |
| 2023 | -6.39 |
| 2024 | 4.08 |
| 2025 | 13.05 |
| 2026 | 32.78 |
| Period | Return % |
|---|---|
| 2000-Q1 | -16.74 |
| 2000-Q2 | 16.46 |
| 2000-Q3 | -5.26 |
| 2000-Q4 | 6.91 |
| 2001-Q1 | -25.75 |
| 2001-Q2 | -1.83 |
| 2001-Q3 | 2.72 |
| 2001-Q4 | 2.3 |
| 2002-Q1 | 10.07 |
| 2002-Q2 | 7.07 |
| 2002-Q3 | -14.87 |
| 2002-Q4 | -12.43 |
| 2003-Q1 | -9.72 |
| 2003-Q2 | 14.91 |
| 2003-Q3 | -7.61 |
| 2003-Q4 | 15.68 |
| 2004-Q1 | -0.08 |
| 2004-Q2 | -0.2 |
| 2004-Q3 | -20.49 |
| 2004-Q4 | 3.27 |
| 2005-Q1 | 0.29 |
| 2005-Q2 | 0.92 |
| 2005-Q3 | 2.32 |
| 2005-Q4 | -6.67 |
| 2006-Q1 | 2.35 |
| 2006-Q2 | 2.77 |
| 2006-Q3 | 3.04 |
| 2006-Q4 | 8.4 |
| 2007-Q1 | -1.19 |
| 2007-Q2 | 7.83 |
| 2007-Q3 | 9.36 |
| 2007-Q4 | 5.98 |
| 2008-Q1 | -0.39 |
| 2008-Q2 | -15.4 |
| 2008-Q3 | 3.69 |
| 2008-Q4 | -16.4 |
| 2009-Q1 | -4.23 |
| 2009-Q2 | 7 |
| 2009-Q3 | 9.19 |
| 2009-Q4 | 7.3 |
| 2010-Q1 | -3.58 |
| 2010-Q2 | -9.37 |
| 2010-Q3 | 16.99 |
| 2010-Q4 | 11.23 |
| 2011-Q1 | 1.72 |
| 2011-Q2 | 0.12 |
| 2011-Q3 | -0.76 |
| 2011-Q4 | 6.97 |
| 2012-Q1 | 5.53 |
| 2012-Q2 | 5.48 |
| 2012-Q3 | -3.88 |
| 2012-Q4 | -5.55 |
| 2013-Q1 | 7.55 |
| 2013-Q2 | -0.84 |
| 2013-Q3 | -6.38 |
| 2013-Q4 | 8.85 |
| 2014-Q1 | -4.92 |
| 2014-Q2 | 10.28 |
| 2014-Q3 | 0.87 |
| 2014-Q4 | -1.22 |
| 2015-Q1 | -3.77 |
| 2015-Q2 | -3.56 |
| 2015-Q3 | 1.57 |
| 2015-Q4 | 7.94 |
| 2016-Q1 | 9.41 |
| 2016-Q2 | -3.2 |
| 2016-Q3 | -6.21 |
| 2016-Q4 | -1.36 |
| 2017-Q1 | 1.53 |
| 2017-Q2 | 5.75 |
| 2017-Q3 | 0.56 |
| 2017-Q4 | 2.41 |
| 2018-Q1 | -4.63 |
| 2018-Q2 | 2.79 |
| 2018-Q3 | 5.58 |
| 2018-Q4 | 2.42 |
| 2019-Q1 | -0.15 |
| 2019-Q2 | 8.99 |
| 2019-Q3 | 5.5 |
| 2019-Q4 | 1.28 |
| 2020-Q1 | -19.53 |
| 2020-Q2 | 6.08 |
| 2020-Q3 | 10.15 |
| 2020-Q4 | 11.51 |
| 2021-Q1 | -0.09 |
| 2021-Q2 | 3.05 |
| 2021-Q3 | -2.76 |
| 2021-Q4 | 11.67 |
| 2022-Q1 | 4.55 |
| 2022-Q2 | 0.06 |
| 2022-Q3 | -12.99 |
| 2022-Q4 | 12.29 |
| 2023-Q1 | -1.46 |
| 2023-Q2 | -3.49 |
| 2023-Q3 | -7.59 |
| 2023-Q4 | 6.22 |
| 2024-Q1 | 2.27 |
| 2024-Q2 | 4.89 |
| 2024-Q3 | 13.56 |
| 2024-Q4 | -13.18 |
| 2025-Q1 | 15.82 |
| 2025-Q2 | -1.56 |
| 2025-Q3 | -7.46 |
| 2025-Q4 | 4.69 |
| 2026-Q1 | 10.03 |
| 2026-Q2 | 6.82 |
| 2026-Q3 | 5.89 |
| 2026-Q4 | 6.6 |
| Period | Return % |
|---|---|
| 2000-01 | 1.88 |
| 2000-02 | -15.36 |
| 2000-03 | -3.46 |
| 2000-04 | 0.64 |
| 2000-05 | 13 |
| 2000-06 | 7.61 |
| 2000-07 | 6.75 |
| 2000-08 | -14.16 |
| 2000-09 | 4.71 |
| 2000-10 | 9.54 |
| 2000-11 | 3.71 |
| 2000-12 | -2.68 |
| 2001-01 | -4.82 |
| 2001-02 | -8.59 |
| 2001-03 | -14.82 |
| 2001-04 | 2.26 |
| 2001-05 | 2.64 |
| 2001-06 | -5.06 |
| 2001-07 | -0.89 |
| 2001-08 | 9.1 |
| 2001-09 | -3.74 |
| 2001-10 | 2.22 |
| 2001-11 | -1.92 |
| 2001-12 | 0.43 |
| 2002-01 | -7.21 |
| 2002-02 | 8.27 |
| 2002-03 | 10.3 |
| 2002-04 | 6.2 |
| 2002-05 | 0.11 |
| 2002-06 | 0.79 |
| 2002-07 | -10.82 |
| 2002-08 | 2.12 |
| 2002-09 | -5.96 |
| 2002-10 | -3.09 |
| 2002-11 | -1.81 |
| 2002-12 | -3.94 |
| 2003-01 | -7.71 |
| 2003-02 | -0.59 |
| 2003-03 | 0.65 |
| 2003-04 | -0.2 |
| 2003-05 | 12.77 |
| 2003-06 | 1.84 |
| 2003-07 | -3.06 |
| 2003-08 | -3.25 |
| 2003-09 | -1.29 |
| 2003-10 | 8.01 |
| 2003-11 | 0.22 |
| 2003-12 | 9.16 |
| 2004-01 | -2.99 |
| 2004-02 | 1.46 |
| 2004-03 | 0.68 |
| 2004-04 | 0.52 |
| 2004-05 | 1.54 |
| 2004-06 | -1.68 |
| 2004-07 | -13.11 |
| 2004-08 | 1.92 |
| 2004-09 | -10.43 |
| 2004-10 | 1.55 |
| 2004-11 | -3.3 |
| 2004-12 | 5.9 |
| 2005-01 | -0.34 |
| 2005-02 | 3.13 |
| 2005-03 | -2.66 |
| 2005-04 | 4.27 |
| 2005-05 | 2.76 |
| 2005-06 | -6.45 |
| 2005-07 | 4.79 |
| 2005-08 | 0.55 |
| 2005-09 | -1.86 |
| 2005-10 | -0.93 |
| 2005-11 | -0.23 |
| 2005-12 | -5.53 |
| 2006-01 | 2.63 |
| 2006-02 | 1.45 |
| 2006-03 | -0.29 |
| 2006-04 | 0.24 |
| 2006-05 | 4.91 |
| 2006-06 | -2.27 |
| 2006-07 | 3.44 |
| 2006-08 | 0.72 |
| 2006-09 | -0.31 |
| 2006-10 | 4.57 |
| 2006-11 | 0.26 |
| 2006-12 | 2.99 |
| 2007-01 | -0.75 |
| 2007-02 | -2.51 |
| 2007-03 | 2.83 |
| 2007-04 | 8.71 |
| 2007-05 | 1.57 |
| 2007-06 | -1.28 |
| 2007-07 | -0.38 |
| 2007-08 | 3.18 |
| 2007-09 | 6.88 |
| 2007-10 | 7.45 |
| 2007-11 | 0.55 |
| 2007-12 | -1.19 |
| 2008-01 | -3.85 |
| 2008-02 | -0.92 |
| 2008-03 | 4.11 |
| 2008-04 | -3.29 |
| 2008-05 | -2.72 |
| 2008-06 | -9.22 |
| 2008-07 | -0.92 |
| 2008-08 | 1.09 |
| 2008-09 | 1.58 |
| 2008-10 | -16.68 |
| 2008-11 | 6.35 |
| 2008-12 | -3.37 |
| 2009-01 | -5.65 |
| 2009-02 | -4.4 |
| 2009-03 | 7.64 |
| 2009-04 | -2.09 |
| 2009-05 | 14.22 |
| 2009-06 | -2.36 |
| 2009-07 | 3.83 |
| 2009-08 | -2.13 |
| 2009-09 | 10.09 |
| 2009-10 | -0.71 |
| 2009-11 | 7.28 |
| 2009-12 | -0.35 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 67.27 | 67.72 | 66.92 | 67.08 | — |
| 2025-10-16 | 67.18 | 68.11 | 67.16 | 67.59 | — |
| 2025-10-17 | 68 | 68.5 | 67.8 | 68.44 | — |
| 2025-10-20 | 68.43 | 68.64 | 67.92 | 68.44 | — |
| 2025-10-21 | 70.57 | 71.39 | 70.23 | 71.22 | — |
| 2025-10-22 | 71.36 | 71.62 | 70.51 | 70.81 | — |
| 2025-10-23 | 70.81 | 70.93 | 69.72 | 69.94 | — |
| 2025-10-24 | 69.91 | 70.05 | 69.65 | 69.71 | — |
| 2025-10-27 | 69.78 | 70.12 | 69.25 | 70.06 | — |
| 2025-10-28 | 70.05 | 70.9 | 69.95 | 70.16 | — |
| 2025-10-29 | 69.92 | 70.03 | 68.16 | 68.35 | — |
| 2025-10-30 | 68.45 | 69.29 | 68.39 | 68.98 | — |
| 2025-10-31 | 68.55 | 69.07 | 67.9 | 68.9 | — |
| 2025-11-03 | 68.8 | 68.89 | 67.66 | 67.97 | — |
| 2025-11-04 | 68.47 | 68.73 | 68.16 | 68.66 | — |
| 2025-11-05 | 68.66 | 68.83 | 68.18 | 68.51 | — |
| 2025-11-06 | 68.3 | 69.14 | 67.92 | 69.06 | — |
| 2025-11-07 | 69.81 | 70.87 | 69.41 | 70.55 | — |
| 2025-11-10 | 70.01 | 70.66 | 69.44 | 70.52 | — |
| 2025-11-11 | 70.98 | 71.75 | 70.66 | 71.61 | — |
| 2025-11-12 | 71.49 | 71.89 | 71.34 | 71.51 | — |
| 2025-11-13 | 71.42 | 71.67 | 71 | 71.07 | — |
| 2025-11-14 | 71.41 | 71.64 | 70.6 | 71.16 | — |
| 2025-11-17 | 71.2 | 71.53 | 70.62 | 70.68 | — |
| 2025-11-18 | 70.99 | 71.34 | 70.57 | 71.22 | — |
| 2025-11-19 | 71.2 | 71.45 | 70.81 | 71.11 | — |
| 2025-11-20 | 70.95 | 71.48 | 70.61 | 71.21 | — |
| 2025-11-21 | 71.68 | 73.19 | 71.49 | 72.95 | — |
| 2025-11-24 | 73.16 | 73.16 | 71.57 | 72.59 | — |
| 2025-11-25 | 72.8 | 72.93 | 72.14 | 72.61 | — |
| 2025-11-26 | 72.6 | 73.09 | 72.39 | 72.88 | — |
| 2025-11-28 | 73 | 73.23 | 72.76 | 73.12 | — |
| 2025-12-01 | 72.6 | 72.91 | 71.93 | 71.95 | — |
| 2025-12-02 | 71.8 | 71.8 | 70.43 | 70.67 | — |
| 2025-12-03 | 70.88 | 71.4 | 70.61 | 70.81 | — |
| 2025-12-04 | 70.83 | 71.34 | 70.37 | 70.45 | — |
| 2025-12-05 | 70.32 | 70.71 | 69.87 | 70 | — |
| 2025-12-08 | 69.84 | 70.38 | 69.49 | 70.25 | — |
| 2025-12-09 | 70.37 | 70.63 | 69.83 | 70.09 | — |
| 2025-12-10 | 70.39 | 70.53 | 69.78 | 70.21 | — |
| 2025-12-11 | 70.55 | 70.69 | 68.79 | 69.11 | — |
| 2025-12-12 | 69.11 | 70.62 | 69.04 | 70.52 | — |
| 2025-12-15 | 70.43 | 71.32 | 70.32 | 70.97 | — |
| 2025-12-16 | 71.3 | 71.3 | 70.32 | 70.37 | — |
| 2025-12-17 | 70.57 | 70.92 | 70.31 | 70.67 | — |
| 2025-12-18 | 70.27 | 70.8 | 70.17 | 70.36 | — |
| 2025-12-19 | 70.06 | 70.77 | 70.03 | 70.06 | — |
| 2025-12-22 | 69.93 | 70.22 | 69.66 | 70.21 | — |
| 2025-12-23 | 70.2 | 70.26 | 69.69 | 69.87 | — |
| 2025-12-24 | 69.9 | 70.16 | 69.75 | 70.11 | — |
| 2025-12-26 | 69.95 | 70.16 | 69.73 | 69.87 | — |
| 2025-12-29 | 70 | 70.42 | 69.85 | 70.16 | — |
| 2025-12-30 | 70 | 70.24 | 69.8 | 70.07 | — |
| 2025-12-31 | 70.07 | 70.16 | 69.88 | 69.91 | — |
| 2026-01-02 | 69.85 | 69.87 | 68.98 | 69.12 | — |
| 2026-01-05 | 68.92 | 68.92 | 67.92 | 67.94 | — |
| 2026-01-06 | 68.01 | 68.25 | 67.59 | 67.84 | — |
| 2026-01-07 | 67.99 | 68.07 | 67.27 | 67.54 | — |
| 2026-01-08 | 67.54 | 69.46 | 67.45 | 69.37 | — |
| 2026-01-09 | 69.43 | 70.66 | 69.12 | 70.51 | — |
| 2026-01-12 | 70.9 | 70.97 | 70.24 | 70.5 | — |
| 2026-01-13 | 70.42 | 71.24 | 70.27 | 71.24 | — |
| 2026-01-14 | 71.17 | 71.71 | 70.81 | 71.44 | — |
| 2026-01-15 | 71.59 | 71.6 | 70.37 | 70.48 | — |
| 2026-01-16 | 70.29 | 70.74 | 70.04 | 70.44 | — |
| 2026-01-20 | 70 | 71.78 | 69.79 | 71.75 | — |
| 2026-01-21 | 71.98 | 72.24 | 70.83 | 72.01 | — |
| 2026-01-22 | 71.83 | 72.04 | 71.44 | 71.87 | — |
| 2026-01-23 | 72.02 | 73.06 | 71.78 | 72.88 | — |
| 2026-01-26 | 72.86 | 73.3 | 72.54 | 72.56 | — |
| 2026-01-27 | 72.44 | 73.56 | 72.27 | 73.55 | — |
| 2026-01-28 | 73.21 | 73.62 | 72.57 | 73.06 | — |
| 2026-01-29 | 73.18 | 74.09 | 73.14 | 73.43 | — |
| 2026-01-30 | 73.71 | 74.9 | 73.54 | 74.81 | — |
| 2026-02-02 | 75.01 | 75.7 | 74.4 | 75.33 | — |
| 2026-02-03 | 75.27 | 77.5 | 75.13 | 76.89 | — |
| 2026-02-04 | 77.27 | 78.11 | 77.08 | 77.35 | — |
| 2026-02-05 | 77.82 | 78.86 | 77.59 | 78.51 | — |
| 2026-02-06 | 78.5 | 79.2 | 78.26 | 79.03 | — |
| 2026-02-09 | 78.67 | 79.11 | 77.54 | 77.97 | — |
| 2026-02-10 | 76.63 | 77.51 | 76.01 | 76.81 | — |
| 2026-02-11 | 76.88 | 79.05 | 76.58 | 78.6 | — |
| 2026-02-12 | 78.98 | 80.41 | 78.79 | 79 | — |
| 2026-02-13 | 78.45 | 79.4 | 78.13 | 78.68 | — |
| 2026-02-17 | 78.99 | 79.64 | 78.74 | 79.56 | — |
| 2026-02-18 | 79.5 | 79.84 | 78.92 | 79.49 | — |
| 2026-02-19 | 79.46 | 79.67 | 78.59 | 78.91 | — |
| 2026-02-20 | 79.33 | 79.84 | 78.89 | 79.84 | — |
| 2026-02-23 | 79.52 | 80.85 | 79.5 | 80.56 | — |
| 2026-02-24 | 80.54 | 81.09 | 79.85 | 80.72 | — |
| 2026-02-25 | 80.4 | 80.69 | 79.56 | 80.47 | — |
| 2026-02-26 | 80.75 | 80.89 | 80.02 | 80.5 | — |
| 2026-02-27 | 80.94 | 82 | 80.82 | 81.56 | — |
| 2026-03-02 | 81.25 | 81.4 | 80.15 | 80.22 | — |
| 2026-03-03 | 79.86 | 80.08 | 78.56 | 79.34 | — |
| 2026-03-04 | 79.29 | 79.47 | 77.75 | 78.1 | — |
| 2026-03-05 | 77.68 | 77.72 | 76.5 | 77.03 | — |
| 2026-03-06 | 76.8 | 77.19 | 76.35 | 77.04 | — |
| 2026-03-09 | 76.62 | 78.07 | 76.53 | 77.8 | — |
| 2026-03-10 | 77.48 | 78.41 | 77.1 | 77.88 | — |
| 2026-03-11 | 77.71 | 77.71 | 76.6 | 77.63 | — |
| 2026-03-12 | 77.42 | 78.16 | 76.9 | 77.61 | — |
| 2026-03-13 | 77.47 | 78.04 | 77.19 | 77.34 | — |
| 2026-03-16 | 78 | 78.43 | 77.75 | 77.82 | — |
| 2026-03-17 | 78 | 78.3 | 77.45 | 77.58 | — |
| 2026-03-18 | 77.08 | 77.11 | 75.85 | 75.97 | — |
| 2026-03-19 | 76 | 76.45 | 75.53 | 75.55 | — |
| 2026-03-20 | 75.57 | 76.04 | 74.4 | 74.75 | — |
| 2026-03-23 | 75.34 | 75.45 | 74.55 | 75.11 | — |
| 2026-03-24 | 74.86 | 75.68 | 74.64 | 74.67 | — |
| 2026-03-25 | 74.59 | 75.64 | 74.07 | 75.25 | — |
| 2026-03-26 | 75.19 | 75.74 | 74.65 | 74.69 | — |
| 2026-03-27 | 74.82 | 76.05 | 74.7 | 75.71 | — |
| 2026-03-30 | 75.93 | 77 | 75.72 | 76.27 | — |
| 2026-03-31 | 76.53 | 77.01 | 75.5 | 76.05 | — |
| 2026-04-01 | 76.15 | 76.36 | 75.26 | 76.08 | — |
| 2026-04-02 | 76.58 | 76.96 | 76.12 | 76.72 | — |
| 2026-04-06 | 76.64 | 77.28 | 76.22 | 77.22 | — |
| 2026-04-07 | 77.2 | 77.6 | 75.63 | 75.91 | — |
| 2026-04-08 | 75.81 | 77.37 | 75.32 | 77.29 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 67.27 | 67.72 | 66.92 | 67.08 | — |
| 2025-10-16 | 67.18 | 68.11 | 67.16 | 67.59 | — |
| 2025-10-17 | 68 | 68.5 | 67.8 | 68.44 | — |
| 2025-10-20 | 68.43 | 68.64 | 67.92 | 68.44 | — |
| 2025-10-21 | 70.57 | 71.39 | 70.23 | 71.22 | — |
| 2025-10-22 | 71.36 | 71.62 | 70.51 | 70.81 | — |
| 2025-10-23 | 70.81 | 70.93 | 69.72 | 69.94 | — |
| 2025-10-24 | 69.91 | 70.05 | 69.65 | 69.71 | — |
| 2025-10-27 | 69.78 | 70.12 | 69.25 | 70.06 | — |
| 2025-10-28 | 70.05 | 70.9 | 69.95 | 70.16 | — |
| 2025-10-29 | 69.92 | 70.03 | 68.16 | 68.35 | — |
| 2025-10-30 | 68.45 | 69.29 | 68.39 | 68.98 | — |
| 2025-10-31 | 68.55 | 69.07 | 67.9 | 68.9 | — |
| 2025-11-03 | 68.8 | 68.89 | 67.66 | 67.97 | — |
| 2025-11-04 | 68.47 | 68.73 | 68.16 | 68.66 | — |
| 2025-11-05 | 68.66 | 68.83 | 68.18 | 68.51 | — |
| 2025-11-06 | 68.3 | 69.14 | 67.92 | 69.06 | — |
| 2025-11-07 | 69.81 | 70.87 | 69.41 | 70.55 | — |
| 2025-11-10 | 70.01 | 70.66 | 69.44 | 70.52 | — |
| 2025-11-11 | 70.98 | 71.75 | 70.66 | 71.61 | — |
| 2025-11-12 | 71.49 | 71.89 | 71.34 | 71.51 | — |
| 2025-11-13 | 71.42 | 71.67 | 71 | 71.07 | — |
| 2025-11-14 | 71.41 | 71.64 | 70.6 | 71.16 | — |
| 2025-11-17 | 71.2 | 71.53 | 70.62 | 70.68 | — |
| 2025-11-18 | 70.99 | 71.34 | 70.57 | 71.22 | — |
| 2025-11-19 | 71.2 | 71.45 | 70.81 | 71.11 | — |
| 2025-11-20 | 70.95 | 71.48 | 70.61 | 71.21 | — |
| 2025-11-21 | 71.68 | 73.19 | 71.49 | 72.95 | — |
| 2025-11-24 | 73.16 | 73.16 | 71.57 | 72.59 | — |
| 2025-11-25 | 72.8 | 72.93 | 72.14 | 72.61 | — |
| 2025-11-26 | 72.6 | 73.09 | 72.39 | 72.88 | — |
| 2025-11-28 | 73 | 73.23 | 72.76 | 73.12 | — |
| 2025-12-01 | 72.6 | 72.91 | 71.93 | 71.95 | — |
| 2025-12-02 | 71.8 | 71.8 | 70.43 | 70.67 | — |
| 2025-12-03 | 70.88 | 71.4 | 70.61 | 70.81 | — |
| 2025-12-04 | 70.83 | 71.34 | 70.37 | 70.45 | — |
| 2025-12-05 | 70.32 | 70.71 | 69.87 | 70 | — |
| 2025-12-08 | 69.84 | 70.38 | 69.49 | 70.25 | — |
| 2025-12-09 | 70.37 | 70.63 | 69.83 | 70.09 | — |
| 2025-12-10 | 70.39 | 70.53 | 69.78 | 70.21 | — |
| 2025-12-11 | 70.55 | 70.69 | 68.79 | 69.11 | — |
| 2025-12-12 | 69.11 | 70.62 | 69.04 | 70.52 | — |
| 2025-12-15 | 70.43 | 71.32 | 70.32 | 70.97 | — |
| 2025-12-16 | 71.3 | 71.3 | 70.32 | 70.37 | — |
| 2025-12-17 | 70.57 | 70.92 | 70.31 | 70.67 | — |
| 2025-12-18 | 70.27 | 70.8 | 70.17 | 70.36 | — |
| 2025-12-19 | 70.06 | 70.77 | 70.03 | 70.06 | — |
| 2025-12-22 | 69.93 | 70.22 | 69.66 | 70.21 | — |
| 2025-12-23 | 70.2 | 70.26 | 69.69 | 69.87 | — |
| 2025-12-24 | 69.9 | 70.16 | 69.75 | 70.11 | — |
| 2025-12-26 | 69.95 | 70.16 | 69.73 | 69.87 | — |
| 2025-12-29 | 70 | 70.42 | 69.85 | 70.16 | — |
| 2025-12-30 | 70 | 70.24 | 69.8 | 70.07 | — |
| 2025-12-31 | 70.07 | 70.16 | 69.88 | 69.91 | — |
| 2026-01-02 | 69.85 | 69.87 | 68.98 | 69.12 | — |
| 2026-01-05 | 68.92 | 68.92 | 67.92 | 67.94 | — |
| 2026-01-06 | 68.01 | 68.25 | 67.59 | 67.84 | — |
| 2026-01-07 | 67.99 | 68.07 | 67.27 | 67.54 | — |
| 2026-01-08 | 67.54 | 69.46 | 67.45 | 69.37 | — |
| 2026-01-09 | 69.43 | 70.66 | 69.12 | 70.51 | — |
| 2026-01-12 | 70.9 | 70.97 | 70.24 | 70.5 | — |
| 2026-01-13 | 70.42 | 71.24 | 70.27 | 71.24 | — |
| 2026-01-14 | 71.17 | 71.71 | 70.81 | 71.44 | — |
| 2026-01-15 | 71.59 | 71.6 | 70.37 | 70.48 | — |
| 2026-01-16 | 70.29 | 70.74 | 70.04 | 70.44 | — |
| 2026-01-20 | 70 | 71.78 | 69.79 | 71.75 | — |
| 2026-01-21 | 71.98 | 72.24 | 70.83 | 72.01 | — |
| 2026-01-22 | 71.83 | 72.04 | 71.44 | 71.87 | — |
| 2026-01-23 | 72.02 | 73.06 | 71.78 | 72.88 | — |
| 2026-01-26 | 72.86 | 73.3 | 72.54 | 72.56 | — |
| 2026-01-27 | 72.44 | 73.56 | 72.27 | 73.55 | — |
| 2026-01-28 | 73.21 | 73.62 | 72.57 | 73.06 | — |
| 2026-01-29 | 73.18 | 74.09 | 73.14 | 73.43 | — |
| 2026-01-30 | 73.71 | 74.9 | 73.54 | 74.81 | — |
| 2026-02-02 | 75.01 | 75.7 | 74.4 | 75.33 | — |
| 2026-02-03 | 75.27 | 77.5 | 75.13 | 76.89 | — |
| 2026-02-04 | 77.27 | 78.11 | 77.08 | 77.35 | — |
| 2026-02-05 | 77.82 | 78.86 | 77.59 | 78.51 | — |
| 2026-02-06 | 78.5 | 79.2 | 78.26 | 79.03 | — |
| 2026-02-09 | 78.67 | 79.11 | 77.54 | 77.97 | — |
| 2026-02-10 | 76.63 | 77.51 | 76.01 | 76.81 | — |
| 2026-02-11 | 76.88 | 79.05 | 76.58 | 78.6 | — |
| 2026-02-12 | 78.98 | 80.41 | 78.79 | 79 | — |
| 2026-02-13 | 78.45 | 79.4 | 78.13 | 78.68 | — |
| 2026-02-17 | 78.99 | 79.64 | 78.74 | 79.56 | — |
| 2026-02-18 | 79.5 | 79.84 | 78.92 | 79.49 | — |
| 2026-02-19 | 79.46 | 79.67 | 78.59 | 78.91 | — |
| 2026-02-20 | 79.33 | 79.84 | 78.89 | 79.84 | — |
| 2026-02-23 | 79.52 | 80.85 | 79.5 | 80.56 | — |
| 2026-02-24 | 80.54 | 81.09 | 79.85 | 80.72 | — |
| 2026-02-25 | 80.4 | 80.69 | 79.56 | 80.47 | — |
| 2026-02-26 | 80.75 | 80.89 | 80.02 | 80.5 | — |
| 2026-02-27 | 80.94 | 82 | 80.82 | 81.56 | — |
| 2026-03-02 | 81.25 | 81.4 | 80.15 | 80.22 | — |
| 2026-03-03 | 79.86 | 80.08 | 78.56 | 79.34 | — |
| 2026-03-04 | 79.29 | 79.47 | 77.75 | 78.1 | — |
| 2026-03-05 | 77.68 | 77.72 | 76.5 | 77.03 | — |
| 2026-03-06 | 76.8 | 77.19 | 76.35 | 77.04 | — |
| 2026-03-09 | 76.62 | 78.07 | 76.53 | 77.8 | — |
| 2026-03-10 | 77.48 | 78.41 | 77.1 | 77.88 | — |
| 2026-03-11 | 77.71 | 77.71 | 76.6 | 77.63 | — |
| 2026-03-12 | 77.42 | 78.16 | 76.9 | 77.61 | — |
| 2026-03-13 | 77.47 | 78.04 | 77.19 | 77.34 | — |
| 2026-03-16 | 78 | 78.43 | 77.75 | 77.82 | — |
| 2026-03-17 | 78 | 78.3 | 77.45 | 77.58 | — |
| 2026-03-18 | 77.08 | 77.11 | 75.85 | 75.97 | — |
| 2026-03-19 | 76 | 76.45 | 75.53 | 75.55 | — |
| 2026-03-20 | 75.57 | 76.04 | 74.4 | 74.75 | — |
| 2026-03-23 | 75.34 | 75.45 | 74.55 | 75.11 | — |
| 2026-03-24 | 74.86 | 75.68 | 74.64 | 74.67 | — |
| 2026-03-25 | 74.59 | 75.64 | 74.07 | 75.25 | — |
| 2026-03-26 | 75.19 | 75.74 | 74.65 | 74.69 | — |
| 2026-03-27 | 74.82 | 76.05 | 74.7 | 75.71 | — |
| 2026-03-30 | 75.93 | 77 | 75.72 | 76.27 | — |
| 2026-03-31 | 76.53 | 77.01 | 75.5 | 76.05 | — |
| 2026-04-01 | 76.15 | 76.36 | 75.26 | 76.08 | — |
| 2026-04-02 | 76.58 | 76.96 | 76.12 | 76.72 | — |
| 2026-04-06 | 76.64 | 77.28 | 76.22 | 77.22 | — |
| 2026-04-07 | 77.2 | 77.6 | 75.63 | 75.91 | — |
| 2026-04-08 | 75.81 | 77.37 | 75.32 | 77.29 | — |
