Leidos Holdings, Inc.
Check LDOS stock price, historical returns, and performance trends — updated daily.
Leidos Holdings, Inc. (LDOS) company overview
Leidos Holdings Inc is a technology, engineering, and science company that provides services and solutions in the defense, intelligence, civil, and health management, both domestically and internationally. The customers of the company includes the U.S. Department of Defense ("DoD"), the U.S. Intelligence Community, the U.S. Department of Homeland Security ("DHS"), the Federal Aviation Administration ("FAA"), the Department of Veterans Affairs ("VA"), and many other U.S. civilian, state and local government agencies, etc. The company is engaged in four reportable segments; National Security & Digital, Health & Civil, Commercial & International and Defense Systems. It provides a wide array of scientific, engineering and technical services and solutions across these reportable segments.
| Period | Return % |
|---|---|
| Last date | 0.69 |
| Week | 2.61 |
| Last Month | -3.48 |
| Last 3 months | 17.25 |
| Last 6 months | -20.21 |
| Year to Date (YTD) | -31.95 |
| Last 1 year | -32.3 |
| Last 2 years | -25.72 |
| Last 3 years | 30.77 |
| Last 5 years | 25.24 |
| Last 10 years | 199.4 |
| Last 15 years | 303.26 |
| Last 20 years | 184.2 |
| Last 25 years | 181.38 |
| Last 50 years | 181.38 |
| 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 % |
|---|---|
| 2006 | -0.99 |
| 2007 | 10.67 |
| 2008 | 0.25 |
| 2009 | -3.71 |
| 2010 | -17.02 |
| 2011 | -23.36 |
| 2012 | -10.16 |
| 2013 | 64.28 |
| 2014 | -5.9 |
| 2015 | 30.41 |
| 2016 | -5.52 |
| 2017 | 26.73 |
| 2018 | -17.62 |
| 2019 | 88.07 |
| 2020 | 6.59 |
| 2021 | -13.22 |
| 2022 | 16.54 |
| 2023 | 3.37 |
| 2024 | 33.39 |
| 2025 | 25.89 |
| 2026 | -31.95 |
| Period | Return % |
|---|---|
| 2006-Q4 | -0.99 |
| 2007-Q1 | -4.72 |
| 2007-Q2 | 3.38 |
| 2007-Q3 | 5.95 |
| 2007-Q4 | 4.74 |
| 2008-Q1 | -4.34 |
| 2008-Q2 | 11.09 |
| 2008-Q3 | -3.12 |
| 2008-Q4 | -3.51 |
| 2009-Q1 | -5.09 |
| 2009-Q2 | -0.97 |
| 2009-Q3 | -5.33 |
| 2009-Q4 | 8.49 |
| 2010-Q1 | -7.4 |
| 2010-Q2 | -3.91 |
| 2010-Q3 | -3.43 |
| 2010-Q4 | -1.06 |
| 2011-Q1 | 5.51 |
| 2011-Q2 | -2.49 |
| 2011-Q3 | -30.54 |
| 2011-Q4 | 8.59 |
| 2012-Q1 | 4.76 |
| 2012-Q2 | -8.25 |
| 2012-Q3 | -0.5 |
| 2012-Q4 | -5.45 |
| 2013-Q1 | 18.23 |
| 2013-Q2 | 1.33 |
| 2013-Q3 | 32.63 |
| 2013-Q4 | -1.67 |
| 2014-Q1 | -23.52 |
| 2014-Q2 | 3.48 |
| 2014-Q3 | -11.25 |
| 2014-Q4 | 26.62 |
| 2015-Q1 | -2.74 |
| 2015-Q2 | -3.84 |
| 2015-Q3 | 1.2 |
| 2015-Q4 | 35.83 |
| 2016-Q1 | -7.04 |
| 2016-Q2 | -6.85 |
| 2016-Q3 | -11.11 |
| 2016-Q4 | 19.63 |
| 2017-Q1 | 0.37 |
| 2017-Q2 | 2.26 |
| 2017-Q3 | 13.86 |
| 2017-Q4 | 6.89 |
| 2018-Q1 | 2.19 |
| 2018-Q2 | -9.06 |
| 2018-Q3 | 16.47 |
| 2018-Q4 | -22.31 |
| 2019-Q1 | 23.13 |
| 2019-Q2 | 23.05 |
| 2019-Q3 | 7.12 |
| 2019-Q4 | 15.46 |
| 2020-Q1 | -7.07 |
| 2020-Q2 | 7.48 |
| 2020-Q3 | -4.46 |
| 2020-Q4 | 16.26 |
| 2021-Q1 | -6.01 |
| 2021-Q2 | 4.82 |
| 2021-Q3 | -6.7 |
| 2021-Q4 | -8.76 |
| 2022-Q1 | 19.68 |
| 2022-Q2 | -7.01 |
| 2022-Q3 | -14.62 |
| 2022-Q4 | 15.86 |
| 2023-Q1 | -12.08 |
| 2023-Q2 | -5.06 |
| 2023-Q3 | 4.23 |
| 2023-Q4 | 16.14 |
| 2024-Q1 | 21.38 |
| 2024-Q2 | 11.85 |
| 2024-Q3 | 11.98 |
| 2024-Q4 | -12.7 |
| 2025-Q1 | -5.83 |
| 2025-Q2 | 16.89 |
| 2025-Q3 | 17.41 |
| 2025-Q4 | -5.86 |
| 2026-Q1 | -15.23 |
| 2026-Q2 | -34 |
| 2026-Q3 | 18.2 |
| 2026-Q4 | 2.36 |
| Period | Return % |
|---|---|
| 2006-10 | 11.29 |
| 2006-11 | -5.14 |
| 2006-12 | -6.21 |
| 2007-01 | 4.26 |
| 2007-02 | -2.79 |
| 2007-03 | -3.93 |
| 2007-04 | 5.59 |
| 2007-05 | 10.16 |
| 2007-06 | -10.31 |
| 2007-07 | -7.26 |
| 2007-08 | 9.26 |
| 2007-09 | 4.8 |
| 2007-10 | 2.72 |
| 2007-11 | 1.15 |
| 2007-12 | 0.91 |
| 2008-01 | -6.06 |
| 2008-02 | 0.84 |
| 2008-03 | -2.46 |
| 2008-04 | 2.2 |
| 2008-05 | 4.9 |
| 2008-06 | 4.41 |
| 2008-07 | -9.23 |
| 2008-08 | 6.15 |
| 2008-09 | 0.89 |
| 2008-10 | -8.71 |
| 2008-11 | -3.62 |
| 2008-12 | 9.44 |
| 2009-01 | 1.33 |
| 2009-02 | -4.21 |
| 2009-03 | -1.26 |
| 2009-04 | -3.06 |
| 2009-05 | -3.47 |
| 2009-06 | 6.17 |
| 2009-07 | -2.47 |
| 2009-08 | 2.19 |
| 2009-09 | -5.13 |
| 2009-10 | 0.97 |
| 2009-11 | 0.62 |
| 2009-12 | 6.3 |
| 2010-01 | -3.23 |
| 2010-02 | 7.47 |
| 2010-03 | -10.16 |
| 2010-04 | -1.62 |
| 2010-05 | -1.28 |
| 2010-06 | -2.62 |
| 2010-07 | -0.65 |
| 2010-08 | -10.52 |
| 2010-09 | 7.4 |
| 2010-10 | -2.76 |
| 2010-11 | -1.41 |
| 2010-12 | 3.52 |
| 2011-01 | 4.47 |
| 2011-02 | -1.37 |
| 2011-03 | 3.54 |
| 2011-04 | 2.82 |
| 2011-05 | 0.93 |
| 2011-06 | -4.22 |
| 2011-07 | -4.7 |
| 2011-08 | -6.42 |
| 2011-09 | -21.27 |
| 2011-10 | 5.25 |
| 2011-11 | -3.06 |
| 2011-12 | 2.02 |
| 2012-01 | 4.61 |
| 2012-02 | -4.98 |
| 2012-03 | 8.02 |
| 2012-04 | -7.89 |
| 2012-05 | -8.63 |
| 2012-06 | 9.11 |
| 2012-07 | -4.54 |
| 2012-08 | 5.53 |
| 2012-09 | -1.39 |
| 2012-10 | -8.71 |
| 2012-11 | 4.9 |
| 2012-12 | -1.83 |
| 2013-01 | 6.91 |
| 2013-02 | -2.31 |
| 2013-03 | 14.63 |
| 2013-04 | 10.25 |
| 2013-05 | -2.95 |
| 2013-06 | -3.91 |
| 2013-07 | 9.74 |
| 2013-08 | -1.43 |
| 2013-09 | 22.33 |
| 2013-10 | 3.45 |
| 2013-11 | 3.27 |
| 2013-12 | -4.4 |
| 2014-01 | -2.47 |
| 2014-02 | -1.5 |
| 2014-03 | -20.8 |
| 2014-04 | 5.29 |
| 2014-05 | 2.44 |
| 2014-06 | 0.5 |
| 2014-07 | -3.65 |
| 2014-08 | 1.92 |
| 2014-09 | -8.82 |
| 2014-10 | 6.52 |
| 2014-11 | 10.5 |
| 2014-12 | 7.7 |
| 2015-01 | -4.87 |
| 2015-02 | 8.74 |
| 2015-03 | -6.8 |
| 2015-04 | -0.76 |
| 2015-05 | 2.07 |
| 2015-06 | -5.01 |
| 2015-07 | 1.07 |
| 2015-08 | 3.14 |
| 2015-09 | -1.83 |
| 2015-10 | 27.26 |
| 2015-11 | 10.2 |
| 2015-12 | -2.88 |
| 2016-01 | -18.02 |
| 2016-02 | -6.29 |
| 2016-03 | 16.43 |
| 2016-04 | -1.41 |
| 2016-05 | -0.42 |
| 2016-06 | -3.1 |
| 2016-07 | 4.47 |
| 2016-08 | -19 |
| 2016-09 | 6.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 186.28 | 191.29 | 185.1 | 190.49 | — |
| 2025-10-21 | 190.81 | 193.72 | 190.5 | 193.16 | — |
| 2025-10-22 | 192.62 | 193.4 | 188 | 188.47 | — |
| 2025-10-23 | 189.07 | 193.23 | 188.63 | 191.39 | — |
| 2025-10-24 | 191.32 | 191.32 | 183.76 | 189.96 | — |
| 2025-10-27 | 189.96 | 190.02 | 188.23 | 189.11 | — |
| 2025-10-28 | 189.11 | 189.77 | 186.97 | 187.81 | — |
| 2025-10-29 | 187.01 | 190.71 | 186.1 | 188.16 | — |
| 2025-10-30 | 188.57 | 192.24 | 188.08 | 190.92 | — |
| 2025-10-31 | 191.01 | 192.8 | 189.12 | 190.47 | — |
| 2025-11-03 | 189.94 | 194.12 | 188.25 | 193.05 | — |
| 2025-11-04 | 189.65 | 205.77 | 188.1 | 199.55 | — |
| 2025-11-05 | 199.98 | 202 | 194.75 | 195.07 | — |
| 2025-11-06 | 195.07 | 197.78 | 193.25 | 194.76 | — |
| 2025-11-07 | 195.13 | 198 | 193.05 | 196.98 | — |
| 2025-11-10 | 197.32 | 198.09 | 194.24 | 196.87 | — |
| 2025-11-11 | 196.49 | 200.46 | 195.51 | 198.25 | — |
| 2025-11-12 | 197.5 | 199.55 | 192.74 | 193.02 | — |
| 2025-11-13 | 193.88 | 195.39 | 190.67 | 191.32 | — |
| 2025-11-14 | 191.1 | 191.72 | 188.94 | 191.41 | — |
| 2025-11-17 | 191.05 | 191.65 | 188.24 | 188.79 | — |
| 2025-11-18 | 188.98 | 190.94 | 187.54 | 189.11 | — |
| 2025-11-19 | 188.74 | 190.14 | 187.22 | 189.18 | — |
| 2025-11-20 | 191.25 | 193 | 185.36 | 185.66 | — |
| 2025-11-21 | 186.31 | 189.54 | 185.55 | 186.49 | — |
| 2025-11-24 | 185.81 | 187.75 | 183.85 | 186.81 | — |
| 2025-11-25 | 187.9 | 192.13 | 187.48 | 191.5 | — |
| 2025-11-26 | 191.8 | 192.92 | 190.19 | 190.36 | — |
| 2025-11-28 | 190.85 | 191.67 | 190.3 | 191.1 | — |
| 2025-12-01 | 190.46 | 191.73 | 188.33 | 188.42 | — |
| 2025-12-02 | 189.11 | 189.98 | 186.27 | 187.07 | — |
| 2025-12-03 | 187.84 | 189.08 | 186.8 | 188.44 | — |
| 2025-12-04 | 189.04 | 196.56 | 189.04 | 192.42 | — |
| 2025-12-05 | 191.62 | 191.62 | 183.91 | 186.82 | — |
| 2025-12-08 | 187.33 | 187.33 | 184.42 | 185.62 | — |
| 2025-12-09 | 185.61 | 186.98 | 184.68 | 184.95 | — |
| 2025-12-10 | 184.16 | 189.41 | 184.01 | 188.31 | — |
| 2025-12-11 | 189.05 | 191.54 | 187.4 | 190.53 | — |
| 2025-12-12 | 190.53 | 191.53 | 187.11 | 189.73 | — |
| 2025-12-15 | 188.36 | 189.73 | 184.88 | 185.95 | — |
| 2025-12-16 | 185.86 | 186.5 | 180.74 | 182.16 | — |
| 2025-12-17 | 181.06 | 183.61 | 180 | 181.36 | — |
| 2025-12-18 | 182.22 | 183.57 | 180.63 | 181.19 | — |
| 2025-12-19 | 181.29 | 184.78 | 180.29 | 184.68 | — |
| 2025-12-22 | 185.19 | 187.38 | 184.14 | 186.04 | — |
| 2025-12-23 | 185.98 | 187.35 | 184.64 | 186.32 | — |
| 2025-12-24 | 186.32 | 187.5 | 185.61 | 186.63 | — |
| 2025-12-26 | 187.11 | 187.42 | 185.3 | 185.86 | — |
| 2025-12-29 | 185.82 | 186.86 | 184.2 | 185.49 | — |
| 2025-12-30 | 185.04 | 185.66 | 182.46 | 183.35 | — |
| 2025-12-31 | 182.53 | 183.06 | 180.32 | 180.4 | — |
| 2026-01-02 | 179.6 | 183.78 | 178.81 | 183.47 | — |
| 2026-01-05 | 185.23 | 196.4 | 184 | 195.49 | — |
| 2026-01-06 | 195.2 | 197.93 | 194.65 | 197.5 | — |
| 2026-01-07 | 198.88 | 202.23 | 195.98 | 196.61 | — |
| 2026-01-08 | 198 | 205 | 187.76 | 195.22 | — |
| 2026-01-09 | 193.68 | 201 | 193.65 | 198.34 | — |
| 2026-01-12 | 198.8 | 200.66 | 194.9 | 195.6 | — |
| 2026-01-13 | 196.77 | 199.09 | 195.06 | 195.96 | — |
| 2026-01-14 | 196.04 | 197.15 | 188.26 | 190.82 | — |
| 2026-01-15 | 190.39 | 193.51 | 189 | 193.36 | — |
| 2026-01-16 | 192.22 | 194.73 | 190.81 | 194.7 | — |
| 2026-01-20 | 193.49 | 195.52 | 190.8 | 190.92 | — |
| 2026-01-21 | 191.36 | 193.61 | 189.24 | 192.12 | — |
| 2026-01-22 | 192.7 | 196.06 | 189.67 | 193.45 | — |
| 2026-01-23 | 194.99 | 198 | 190.18 | 191.23 | — |
| 2026-01-26 | 193 | 193 | 185.9 | 189.5 | — |
| 2026-01-27 | 188.69 | 189.3 | 186.43 | 187.15 | — |
| 2026-01-28 | 185.85 | 188.21 | 184 | 187.77 | — |
| 2026-01-29 | 188.46 | 190.41 | 185.69 | 187.19 | — |
| 2026-01-30 | 185.67 | 188.39 | 184.69 | 188.28 | — |
| 2026-02-02 | 187.54 | 188.63 | 185.85 | 188.04 | — |
| 2026-02-03 | 187.97 | 190.45 | 185.83 | 189.79 | — |
| 2026-02-04 | 189.28 | 191 | 186.82 | 188.44 | — |
| 2026-02-05 | 187.95 | 190.87 | 185.36 | 186.08 | — |
| 2026-02-06 | 187.66 | 194.28 | 186.38 | 192.99 | — |
| 2026-02-09 | 194.32 | 195.94 | 193.22 | 194.58 | — |
| 2026-02-10 | 194.57 | 195.34 | 191.22 | 194.72 | — |
| 2026-02-11 | 194.72 | 196 | 172.45 | 173 | — |
| 2026-02-12 | 175.22 | 179.47 | 169.18 | 171.44 | — |
| 2026-02-13 | 172.34 | 176.65 | 171.64 | 176.3 | — |
| 2026-02-17 | 178.27 | 179.2 | 161.53 | 161.53 | — |
| 2026-02-18 | 163.44 | 172.02 | 161.05 | 171.53 | — |
| 2026-02-19 | 170.7 | 177.42 | 170.05 | 176.27 | — |
| 2026-02-20 | 175.03 | 175.22 | 171.55 | 173.5 | — |
| 2026-02-23 | 172.18 | 174 | 170.6 | 172 | — |
| 2026-02-24 | 171.94 | 174.8 | 171.5 | 174.13 | — |
| 2026-02-25 | 174.97 | 175.44 | 168.15 | 169.89 | — |
| 2026-02-26 | 172.01 | 176.49 | 170.71 | 175.86 | — |
| 2026-02-27 | 174.77 | 177 | 173.62 | 175.1 | — |
| 2026-03-02 | 177 | 179.54 | 174.75 | 179.4 | — |
| 2026-03-03 | 177.17 | 181.13 | 176.09 | 180.65 | — |
| 2026-03-04 | 180.65 | 181 | 176.52 | 176.7 | — |
| 2026-03-05 | 175.48 | 176.89 | 173.23 | 175.66 | — |
| 2026-03-06 | 175.65 | 179.13 | 174.26 | 177.89 | — |
| 2026-03-09 | 177.18 | 180.01 | 174.03 | 179.54 | — |
| 2026-03-10 | 177.94 | 177.94 | 170.03 | 172.51 | — |
| 2026-03-11 | 171.9 | 175.82 | 170.52 | 173.37 | — |
| 2026-03-12 | 173.31 | 175.68 | 172.16 | 173.81 | — |
| 2026-03-13 | 174.98 | 175.4 | 172.5 | 173.86 | — |
| 2026-03-16 | 172.52 | 172.77 | 166.31 | 167.45 | — |
| 2026-03-17 | 168.31 | 170.6 | 166.4 | 168.98 | — |
| 2026-03-18 | 168.79 | 170.29 | 166.68 | 166.75 | — |
| 2026-03-19 | 165.93 | 167.12 | 165 | 165.95 | — |
| 2026-03-20 | 164.7 | 166.82 | 164.7 | 165.87 | — |
| 2026-03-23 | 166.44 | 167.98 | 162.51 | 162.54 | — |
| 2026-03-24 | 161.13 | 163.27 | 157.25 | 158.99 | — |
| 2026-03-25 | 160 | 161.01 | 156.82 | 158.88 | — |
| 2026-03-26 | 158.05 | 159.87 | 156.85 | 157.58 | — |
| 2026-03-27 | 157.5 | 157.5 | 154.97 | 155.53 | — |
| 2026-03-30 | 157.1 | 157.4 | 152.74 | 154.19 | — |
| 2026-03-31 | 156.02 | 158.49 | 154.38 | 155.52 | — |
| 2026-04-01 | 154.48 | 157.35 | 154.66 | 156.01 | — |
| 2026-04-02 | 155.19 | 159.26 | 154.08 | 158.82 | — |
| 2026-04-06 | 158.52 | 159.99 | 157.8 | 159.47 | — |
| 2026-04-07 | 159.21 | 160.38 | 157.8 | 158.87 | — |
| 2026-04-08 | 158.06 | 161.9 | 157.69 | 160.64 | — |
| 2026-04-09 | 160.13 | 160.13 | 155.63 | 155.63 | — |
| 2026-04-10 | 155.17 | 156.81 | 151.11 | 152.88 | — |
| 2026-04-13 | 155.19 | 157.94 | 153.73 | 157.59 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 186.28 | 191.29 | 185.1 | 190.49 | — |
| 2025-10-21 | 190.81 | 193.72 | 190.5 | 193.16 | — |
| 2025-10-22 | 192.62 | 193.4 | 188 | 188.47 | — |
| 2025-10-23 | 189.07 | 193.23 | 188.63 | 191.39 | — |
| 2025-10-24 | 191.32 | 191.32 | 183.76 | 189.96 | — |
| 2025-10-27 | 189.96 | 190.02 | 188.23 | 189.11 | — |
| 2025-10-28 | 189.11 | 189.77 | 186.97 | 187.81 | — |
| 2025-10-29 | 187.01 | 190.71 | 186.1 | 188.16 | — |
| 2025-10-30 | 188.57 | 192.24 | 188.08 | 190.92 | — |
| 2025-10-31 | 191.01 | 192.8 | 189.12 | 190.47 | — |
| 2025-11-03 | 189.94 | 194.12 | 188.25 | 193.05 | — |
| 2025-11-04 | 189.65 | 205.77 | 188.1 | 199.55 | — |
| 2025-11-05 | 199.98 | 202 | 194.75 | 195.07 | — |
| 2025-11-06 | 195.07 | 197.78 | 193.25 | 194.76 | — |
| 2025-11-07 | 195.13 | 198 | 193.05 | 196.98 | — |
| 2025-11-10 | 197.32 | 198.09 | 194.24 | 196.87 | — |
| 2025-11-11 | 196.49 | 200.46 | 195.51 | 198.25 | — |
| 2025-11-12 | 197.5 | 199.55 | 192.74 | 193.02 | — |
| 2025-11-13 | 193.88 | 195.39 | 190.67 | 191.32 | — |
| 2025-11-14 | 191.1 | 191.72 | 188.94 | 191.41 | — |
| 2025-11-17 | 191.05 | 191.65 | 188.24 | 188.79 | — |
| 2025-11-18 | 188.98 | 190.94 | 187.54 | 189.11 | — |
| 2025-11-19 | 188.74 | 190.14 | 187.22 | 189.18 | — |
| 2025-11-20 | 191.25 | 193 | 185.36 | 185.66 | — |
| 2025-11-21 | 186.31 | 189.54 | 185.55 | 186.49 | — |
| 2025-11-24 | 185.81 | 187.75 | 183.85 | 186.81 | — |
| 2025-11-25 | 187.9 | 192.13 | 187.48 | 191.5 | — |
| 2025-11-26 | 191.8 | 192.92 | 190.19 | 190.36 | — |
| 2025-11-28 | 190.85 | 191.67 | 190.3 | 191.1 | — |
| 2025-12-01 | 190.46 | 191.73 | 188.33 | 188.42 | — |
| 2025-12-02 | 189.11 | 189.98 | 186.27 | 187.07 | — |
| 2025-12-03 | 187.84 | 189.08 | 186.8 | 188.44 | — |
| 2025-12-04 | 189.04 | 196.56 | 189.04 | 192.42 | — |
| 2025-12-05 | 191.62 | 191.62 | 183.91 | 186.82 | — |
| 2025-12-08 | 187.33 | 187.33 | 184.42 | 185.62 | — |
| 2025-12-09 | 185.61 | 186.98 | 184.68 | 184.95 | — |
| 2025-12-10 | 184.16 | 189.41 | 184.01 | 188.31 | — |
| 2025-12-11 | 189.05 | 191.54 | 187.4 | 190.53 | — |
| 2025-12-12 | 190.53 | 191.53 | 187.11 | 189.73 | — |
| 2025-12-15 | 188.36 | 189.73 | 184.88 | 185.95 | — |
| 2025-12-16 | 185.86 | 186.5 | 180.74 | 182.16 | — |
| 2025-12-17 | 181.06 | 183.61 | 180 | 181.36 | — |
| 2025-12-18 | 182.22 | 183.57 | 180.63 | 181.19 | — |
| 2025-12-19 | 181.29 | 184.78 | 180.29 | 184.68 | — |
| 2025-12-22 | 185.19 | 187.38 | 184.14 | 186.04 | — |
| 2025-12-23 | 185.98 | 187.35 | 184.64 | 186.32 | — |
| 2025-12-24 | 186.32 | 187.5 | 185.61 | 186.63 | — |
| 2025-12-26 | 187.11 | 187.42 | 185.3 | 185.86 | — |
| 2025-12-29 | 185.82 | 186.86 | 184.2 | 185.49 | — |
| 2025-12-30 | 185.04 | 185.66 | 182.46 | 183.35 | — |
| 2025-12-31 | 182.53 | 183.06 | 180.32 | 180.4 | — |
| 2026-01-02 | 179.6 | 183.78 | 178.81 | 183.47 | — |
| 2026-01-05 | 185.23 | 196.4 | 184 | 195.49 | — |
| 2026-01-06 | 195.2 | 197.93 | 194.65 | 197.5 | — |
| 2026-01-07 | 198.88 | 202.23 | 195.98 | 196.61 | — |
| 2026-01-08 | 198 | 205 | 187.76 | 195.22 | — |
| 2026-01-09 | 193.68 | 201 | 193.65 | 198.34 | — |
| 2026-01-12 | 198.8 | 200.66 | 194.9 | 195.6 | — |
| 2026-01-13 | 196.77 | 199.09 | 195.06 | 195.96 | — |
| 2026-01-14 | 196.04 | 197.15 | 188.26 | 190.82 | — |
| 2026-01-15 | 190.39 | 193.51 | 189 | 193.36 | — |
| 2026-01-16 | 192.22 | 194.73 | 190.81 | 194.7 | — |
| 2026-01-20 | 193.49 | 195.52 | 190.8 | 190.92 | — |
| 2026-01-21 | 191.36 | 193.61 | 189.24 | 192.12 | — |
| 2026-01-22 | 192.7 | 196.06 | 189.67 | 193.45 | — |
| 2026-01-23 | 194.99 | 198 | 190.18 | 191.23 | — |
| 2026-01-26 | 193 | 193 | 185.9 | 189.5 | — |
| 2026-01-27 | 188.69 | 189.3 | 186.43 | 187.15 | — |
| 2026-01-28 | 185.85 | 188.21 | 184 | 187.77 | — |
| 2026-01-29 | 188.46 | 190.41 | 185.69 | 187.19 | — |
| 2026-01-30 | 185.67 | 188.39 | 184.69 | 188.28 | — |
| 2026-02-02 | 187.54 | 188.63 | 185.85 | 188.04 | — |
| 2026-02-03 | 187.97 | 190.45 | 185.83 | 189.79 | — |
| 2026-02-04 | 189.28 | 191 | 186.82 | 188.44 | — |
| 2026-02-05 | 187.95 | 190.87 | 185.36 | 186.08 | — |
| 2026-02-06 | 187.66 | 194.28 | 186.38 | 192.99 | — |
| 2026-02-09 | 194.32 | 195.94 | 193.22 | 194.58 | — |
| 2026-02-10 | 194.57 | 195.34 | 191.22 | 194.72 | — |
| 2026-02-11 | 194.72 | 196 | 172.45 | 173 | — |
| 2026-02-12 | 175.22 | 179.47 | 169.18 | 171.44 | — |
| 2026-02-13 | 172.34 | 176.65 | 171.64 | 176.3 | — |
| 2026-02-17 | 178.27 | 179.2 | 161.53 | 161.53 | — |
| 2026-02-18 | 163.44 | 172.02 | 161.05 | 171.53 | — |
| 2026-02-19 | 170.7 | 177.42 | 170.05 | 176.27 | — |
| 2026-02-20 | 175.03 | 175.22 | 171.55 | 173.5 | — |
| 2026-02-23 | 172.18 | 174 | 170.6 | 172 | — |
| 2026-02-24 | 171.94 | 174.8 | 171.5 | 174.13 | — |
| 2026-02-25 | 174.97 | 175.44 | 168.15 | 169.89 | — |
| 2026-02-26 | 172.01 | 176.49 | 170.71 | 175.86 | — |
| 2026-02-27 | 174.77 | 177 | 173.62 | 175.1 | — |
| 2026-03-02 | 177 | 179.54 | 174.75 | 179.4 | — |
| 2026-03-03 | 177.17 | 181.13 | 176.09 | 180.65 | — |
| 2026-03-04 | 180.65 | 181 | 176.52 | 176.7 | — |
| 2026-03-05 | 175.48 | 176.89 | 173.23 | 175.66 | — |
| 2026-03-06 | 175.65 | 179.13 | 174.26 | 177.89 | — |
| 2026-03-09 | 177.18 | 180.01 | 174.03 | 179.54 | — |
| 2026-03-10 | 177.94 | 177.94 | 170.03 | 172.51 | — |
| 2026-03-11 | 171.9 | 175.82 | 170.52 | 173.37 | — |
| 2026-03-12 | 173.31 | 175.68 | 172.16 | 173.81 | — |
| 2026-03-13 | 174.98 | 175.4 | 172.5 | 173.86 | — |
| 2026-03-16 | 172.52 | 172.77 | 166.31 | 167.45 | — |
| 2026-03-17 | 168.31 | 170.6 | 166.4 | 168.98 | — |
| 2026-03-18 | 168.79 | 170.29 | 166.68 | 166.75 | — |
| 2026-03-19 | 165.93 | 167.12 | 165 | 165.95 | — |
| 2026-03-20 | 164.7 | 166.82 | 164.7 | 165.87 | — |
| 2026-03-23 | 166.44 | 167.98 | 162.51 | 162.54 | — |
| 2026-03-24 | 161.13 | 163.27 | 157.25 | 158.99 | — |
| 2026-03-25 | 160 | 161.01 | 156.82 | 158.88 | — |
| 2026-03-26 | 158.05 | 159.87 | 156.85 | 157.58 | — |
| 2026-03-27 | 157.5 | 157.5 | 154.97 | 155.53 | — |
| 2026-03-30 | 157.1 | 157.4 | 152.74 | 154.19 | — |
| 2026-03-31 | 156.02 | 158.49 | 154.38 | 155.52 | — |
| 2026-04-01 | 154.48 | 157.35 | 154.66 | 156.01 | — |
| 2026-04-02 | 155.19 | 159.26 | 154.08 | 158.82 | — |
| 2026-04-06 | 158.52 | 159.99 | 157.8 | 159.47 | — |
| 2026-04-07 | 159.21 | 160.38 | 157.8 | 158.87 | — |
| 2026-04-08 | 158.06 | 161.9 | 157.69 | 160.64 | — |
| 2026-04-09 | 160.13 | 160.13 | 155.63 | 155.63 | — |
| 2026-04-10 | 155.17 | 156.81 | 151.11 | 152.88 | — |
| 2026-04-13 | 155.19 | 157.94 | 153.73 | 157.59 | — |
