Oracle Corporation
View ORCL stock price, historical returns, and performance trends — updated daily.
Oracle Corp (ORCL) company overview
Oracle provides enterprise applications and infrastructure offerings through a variety of flexible IT deployment models, including on-premises, cloud-based, and hybrid. Founded in 1977, Oracle pioneered the first commercial SQL-based relational database management system, which is commonly used by the world's largest companies for high-volume online transaction processing workloads. Besides databases, Oracle also sells enterprise resource planning platforms and cloud infrastructure that play an increasingly important role in large language model training and inferencing.
| Period | Return % |
|---|---|
| Last date | -4.64 |
| Week | -9.31 |
| Last Month | -10.43 |
| Last 3 months | 1.44 |
| Last 6 months | -28.1 |
| Year to Date (YTD) | -34.48 |
| Last 1 year | -59.03 |
| Last 2 years | -26.63 |
| Last 3 years | 17.6 |
| Last 5 years | 32.87 |
| Last 10 years | 233.76 |
| Last 15 years | 306.69 |
| Last 20 years | 569.61 |
| Last 25 years | 757.73 |
| Last 50 years | 213616.67 |
| 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 | -1.59 |
| 2001 | -47.65 |
| 2002 | -22.75 |
| 2003 | 18.02 |
| 2004 | 4.41 |
| 2005 | -8.95 |
| 2006 | 36.03 |
| 2007 | 28.95 |
| 2008 | -21.16 |
| 2009 | 33.24 |
| 2010 | 25.96 |
| 2011 | -18.88 |
| 2012 | 28.85 |
| 2013 | 10.29 |
| 2014 | 18.84 |
| 2015 | -17.6 |
| 2016 | 7.55 |
| 2017 | 22.65 |
| 2018 | -3.17 |
| 2019 | 17.16 |
| 2020 | 19.91 |
| 2021 | 36.8 |
| 2022 | -7.01 |
| 2023 | 25.93 |
| 2024 | 60.14 |
| 2025 | 17.39 |
| 2026 | -34.48 |
| Period | Return % |
|---|---|
| 2000-Q1 | 32.17 |
| 2000-Q2 | 9.34 |
| 2000-Q3 | -1.77 |
| 2000-Q4 | -26.21 |
| 2001-Q1 | -44.54 |
| 2001-Q2 | 25 |
| 2001-Q3 | -35.75 |
| 2001-Q4 | 9.78 |
| 2002-Q1 | -8.44 |
| 2002-Q2 | -26.25 |
| 2002-Q3 | -12.67 |
| 2002-Q4 | 26.46 |
| 2003-Q1 | -3.21 |
| 2003-Q2 | 11.62 |
| 2003-Q3 | -8.76 |
| 2003-Q4 | 13.17 |
| 2004-Q1 | -8.68 |
| 2004-Q2 | -2.93 |
| 2004-Q3 | -4.49 |
| 2004-Q4 | 15.29 |
| 2005-Q1 | -6.94 |
| 2005-Q2 | 5.35 |
| 2005-Q3 | -6.7 |
| 2005-Q4 | -1.37 |
| 2006-Q1 | 8.65 |
| 2006-Q2 | 5.08 |
| 2006-Q3 | 19.78 |
| 2006-Q4 | -2.94 |
| 2007-Q1 | 3.54 |
| 2007-Q2 | 8.65 |
| 2007-Q3 | 8.68 |
| 2007-Q4 | 2.78 |
| 2008-Q1 | -13.03 |
| 2008-Q2 | 2.89 |
| 2008-Q3 | -4.69 |
| 2008-Q4 | -10.73 |
| 2009-Q1 | -1.85 |
| 2009-Q2 | 15.29 |
| 2009-Q3 | -4.14 |
| 2009-Q4 | 20.48 |
| 2010-Q1 | 3.46 |
| 2010-Q2 | -15.71 |
| 2010-Q3 | 24.59 |
| 2010-Q4 | 14.9 |
| 2011-Q1 | 5.72 |
| 2011-Q2 | -3.26 |
| 2011-Q3 | -13.04 |
| 2011-Q4 | -8.2 |
| 2012-Q1 | 12.76 |
| 2012-Q2 | 0.58 |
| 2012-Q3 | 5.57 |
| 2012-Q4 | 5.21 |
| 2013-Q1 | -6.8 |
| 2013-Q2 | -5.25 |
| 2013-Q3 | 10.16 |
| 2013-Q4 | 14.21 |
| 2014-Q1 | 8.11 |
| 2014-Q2 | -2.31 |
| 2014-Q3 | -6.11 |
| 2014-Q4 | 18.06 |
| 2015-Q1 | -2.66 |
| 2015-Q2 | -6.15 |
| 2015-Q3 | -10.24 |
| 2015-Q4 | 0.8 |
| 2016-Q1 | 14.43 |
| 2016-Q2 | -0.56 |
| 2016-Q3 | -3.87 |
| 2016-Q4 | -1.38 |
| 2017-Q1 | 15.72 |
| 2017-Q2 | 12.4 |
| 2017-Q3 | -2.05 |
| 2017-Q4 | -3.11 |
| 2018-Q1 | -1.89 |
| 2018-Q2 | -2.11 |
| 2018-Q3 | 14.71 |
| 2018-Q4 | -12.84 |
| 2019-Q1 | 18.77 |
| 2019-Q2 | 4.38 |
| 2019-Q3 | -5.14 |
| 2019-Q4 | -1.52 |
| 2020-Q1 | -10.42 |
| 2020-Q2 | 13.47 |
| 2020-Q3 | 7.59 |
| 2020-Q4 | 8.39 |
| 2021-Q1 | 10.07 |
| 2021-Q2 | 8.4 |
| 2021-Q3 | 9.54 |
| 2021-Q4 | -2.82 |
| 2022-Q1 | -5.88 |
| 2022-Q2 | -14.8 |
| 2022-Q3 | -13.83 |
| 2022-Q4 | 29.58 |
| 2023-Q1 | 10.99 |
| 2023-Q2 | 26.8 |
| 2023-Q3 | -9.59 |
| 2023-Q4 | -1.2 |
| 2024-Q1 | 20.71 |
| 2024-Q2 | 12.53 |
| 2024-Q3 | 19.09 |
| 2024-Q4 | -0.31 |
| 2025-Q1 | -15.79 |
| 2025-Q2 | 54.03 |
| 2025-Q3 | 28.44 |
| 2025-Q4 | -32.56 |
| 2026-Q1 | -24.83 |
| 2026-Q2 | 0.91 |
| 2026-Q3 | -3.65 |
| 2026-Q4 | -7.13 |
| Period | Return % |
|---|---|
| 2000-01 | -15.41 |
| 2000-02 | 48.6 |
| 2000-03 | 5.15 |
| 2000-04 | 2.41 |
| 2000-05 | -10.08 |
| 2000-06 | 16.94 |
| 2000-07 | -10.56 |
| 2000-08 | 20.96 |
| 2000-09 | -13.39 |
| 2000-10 | -16.2 |
| 2000-11 | -19.7 |
| 2000-12 | 9.66 |
| 2001-01 | 0.21 |
| 2001-02 | -34.75 |
| 2001-03 | -23 |
| 2001-04 | 10.46 |
| 2001-05 | -5.32 |
| 2001-06 | 24.18 |
| 2001-07 | -4.84 |
| 2001-08 | -32.47 |
| 2001-09 | 3.03 |
| 2001-10 | 7.79 |
| 2001-11 | 3.47 |
| 2001-12 | -1.57 |
| 2002-01 | 24.98 |
| 2002-02 | -3.71 |
| 2002-03 | -22.98 |
| 2002-04 | -21.56 |
| 2002-05 | -21.12 |
| 2002-06 | 19.57 |
| 2002-07 | 5.7 |
| 2002-08 | -4.2 |
| 2002-09 | -18.04 |
| 2002-10 | 29.64 |
| 2002-11 | 19.23 |
| 2002-12 | -11.11 |
| 2003-01 | 11.39 |
| 2003-02 | -0.58 |
| 2003-03 | -9.28 |
| 2003-04 | 9.49 |
| 2003-05 | 9.51 |
| 2003-06 | -7.69 |
| 2003-07 | -0.17 |
| 2003-08 | 7.01 |
| 2003-09 | -12.31 |
| 2003-10 | 6.4 |
| 2003-11 | 0.42 |
| 2003-12 | 10.07 |
| 2004-01 | 4.76 |
| 2004-02 | -7.14 |
| 2004-03 | -6.76 |
| 2004-04 | -6.25 |
| 2004-05 | 1.33 |
| 2004-06 | 4.65 |
| 2004-07 | -11.9 |
| 2004-08 | -5.14 |
| 2004-09 | 13.14 |
| 2004-10 | 12.23 |
| 2004-11 | 0.63 |
| 2004-12 | 7.69 |
| 2005-01 | 0.36 |
| 2005-02 | -5.95 |
| 2005-03 | -3.63 |
| 2005-04 | -7.37 |
| 2005-05 | 10.73 |
| 2005-06 | 3.12 |
| 2005-07 | 2.8 |
| 2005-08 | -4.27 |
| 2005-09 | -4.54 |
| 2005-10 | 2.26 |
| 2005-11 | -0.63 |
| 2005-12 | -3.1 |
| 2006-01 | 2.95 |
| 2006-02 | -1.19 |
| 2006-03 | 10.23 |
| 2006-04 | 6.57 |
| 2006-05 | -2.54 |
| 2006-06 | 1.9 |
| 2006-07 | 3.31 |
| 2006-08 | 4.61 |
| 2006-09 | 13.28 |
| 2006-10 | 4.11 |
| 2006-11 | 3.14 |
| 2006-12 | -10.03 |
| 2007-01 | 0.12 |
| 2007-02 | -4.25 |
| 2007-03 | 10.35 |
| 2007-04 | 3.7 |
| 2007-05 | 3.09 |
| 2007-06 | 1.7 |
| 2007-07 | -2.99 |
| 2007-08 | 6.07 |
| 2007-09 | 6.76 |
| 2007-10 | 2.4 |
| 2007-11 | -8.98 |
| 2007-12 | 11.89 |
| 2008-01 | -8.99 |
| 2008-02 | -8.52 |
| 2008-03 | 4.04 |
| 2008-04 | 6.6 |
| 2008-05 | 9.54 |
| 2008-06 | -8.06 |
| 2008-07 | 2.52 |
| 2008-08 | 1.86 |
| 2008-09 | -7.39 |
| 2008-10 | -9.95 |
| 2008-11 | -12.03 |
| 2008-12 | 10.19 |
| 2009-01 | -5.08 |
| 2009-02 | -7.66 |
| 2009-03 | 16.28 |
| 2009-04 | 7.03 |
| 2009-05 | 1.29 |
| 2009-06 | 9.34 |
| 2009-07 | 3.31 |
| 2009-08 | -1.13 |
| 2009-09 | -4.75 |
| 2009-10 | 1.25 |
| 2009-11 | 4.64 |
| 2009-12 | 11.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 288.95 | 289.24 | 275.31 | 277.18 | — |
| 2025-10-21 | 278.11 | 280.3 | 272.26 | 275.15 | — |
| 2025-10-22 | 274.82 | 277.2 | 269.25 | 272.66 | — |
| 2025-10-23 | 272.96 | 283.1 | 272.39 | 280.07 | — |
| 2025-10-24 | 285.92 | 287.19 | 282.25 | 283.33 | — |
| 2025-10-27 | 286.57 | 287 | 279.81 | 281.4 | — |
| 2025-10-28 | 283 | 285.46 | 280.54 | 280.83 | — |
| 2025-10-29 | 281.46 | 281.62 | 271.35 | 275.3 | — |
| 2025-10-30 | 268.74 | 269.76 | 256.28 | 256.89 | — |
| 2025-10-31 | 259.51 | 265.81 | 256.71 | 262.61 | — |
| 2025-11-03 | 265.24 | 265.62 | 255.23 | 257.85 | — |
| 2025-11-04 | 249.98 | 255.28 | 245.19 | 248.17 | — |
| 2025-11-05 | 247.91 | 252.4 | 247.03 | 250.31 | — |
| 2025-11-06 | 247.94 | 249.07 | 239.29 | 243.8 | — |
| 2025-11-07 | 239 | 240.4 | 232.35 | 239.26 | — |
| 2025-11-10 | 245.95 | 247.24 | 237.07 | 240.83 | — |
| 2025-11-11 | 236.23 | 237.45 | 228.89 | 236.15 | — |
| 2025-11-12 | 236.74 | 236.81 | 226.17 | 226.99 | — |
| 2025-11-13 | 224.99 | 225.16 | 215.22 | 217.57 | — |
| 2025-11-14 | 210.83 | 227.05 | 210.77 | 222.85 | — |
| 2025-11-17 | 218.21 | 222.8 | 215.56 | 219.86 | — |
| 2025-11-18 | 216.21 | 223.7 | 214.5 | 220.49 | — |
| 2025-11-19 | 219.06 | 228.15 | 217.31 | 225.53 | — |
| 2025-11-20 | 231.16 | 234 | 210.3 | 210.69 | — |
| 2025-11-21 | 207.08 | 208.31 | 193.55 | 198.76 | — |
| 2025-11-24 | 196.86 | 203.82 | 194.3 | 200.28 | — |
| 2025-11-25 | 194.08 | 199.41 | 185.63 | 197.03 | — |
| 2025-11-26 | 209.5 | 210 | 202.24 | 204.96 | — |
| 2025-11-28 | 199.51 | 202.34 | 197.61 | 201.95 | — |
| 2025-12-01 | 200.5 | 203.5 | 196.7 | 200.94 | — |
| 2025-12-02 | 205.14 | 209.7 | 200 | 201.1 | — |
| 2025-12-03 | 200.33 | 207.92 | 199.4 | 207.73 | — |
| 2025-12-04 | 207.86 | 215.41 | 206.32 | 214.33 | — |
| 2025-12-05 | 219 | 219.5 | 213.62 | 217.58 | — |
| 2025-12-08 | 221.35 | 224.75 | 216.91 | 220.54 | — |
| 2025-12-09 | 220.03 | 222.62 | 218.28 | 221.53 | — |
| 2025-12-10 | 221.8 | 225.32 | 217.58 | 223.01 | — |
| 2025-12-11 | 190.62 | 201.99 | 186.23 | 198.85 | — |
| 2025-12-12 | 196.37 | 197.85 | 185.98 | 189.97 | — |
| 2025-12-15 | 188.29 | 188.97 | 181.4 | 184.92 | — |
| 2025-12-16 | 184.7 | 189.8 | 184.49 | 188.65 | — |
| 2025-12-17 | 183.31 | 186.5 | 177.07 | 178.46 | — |
| 2025-12-18 | 182.72 | 184.76 | 178.58 | 180.03 | — |
| 2025-12-19 | 188.39 | 195.12 | 188.12 | 191.97 | — |
| 2025-12-22 | 196.82 | 198.8 | 192.83 | 198.38 | — |
| 2025-12-23 | 196.43 | 197.2 | 192.19 | 195.34 | — |
| 2025-12-24 | 195 | 198.28 | 194.42 | 197.49 | — |
| 2025-12-26 | 198.06 | 200.37 | 196.11 | 197.99 | — |
| 2025-12-29 | 194.16 | 198.51 | 192.64 | 195.38 | — |
| 2025-12-30 | 196.06 | 198.38 | 195.71 | 197.21 | — |
| 2025-12-31 | 196.42 | 197.2 | 194.73 | 194.91 | — |
| 2026-01-02 | 197.47 | 198.59 | 194.21 | 195.71 | — |
| 2026-01-05 | 198.34 | 201.69 | 192.33 | 192.59 | — |
| 2026-01-06 | 192.56 | 194.88 | 190.7 | 193.75 | — |
| 2026-01-07 | 195.3 | 195.67 | 192 | 192.84 | — |
| 2026-01-08 | 190.88 | 190.95 | 186.15 | 189.65 | — |
| 2026-01-09 | 191.66 | 200.18 | 188.78 | 198.52 | — |
| 2026-01-12 | 197.6 | 206.6 | 197.01 | 204.68 | — |
| 2026-01-13 | 205 | 207.8 | 200.66 | 202.29 | — |
| 2026-01-14 | 201.68 | 201.68 | 190.81 | 193.61 | — |
| 2026-01-15 | 195.01 | 195.01 | 189.39 | 189.85 | — |
| 2026-01-16 | 189.91 | 191.87 | 186.53 | 191.09 | — |
| 2026-01-20 | 187.19 | 187.19 | 179.36 | 179.92 | — |
| 2026-01-21 | 179.68 | 180.6 | 170.6 | 173.88 | — |
| 2026-01-22 | 179.37 | 180.16 | 176.5 | 178.18 | — |
| 2026-01-23 | 172.62 | 179.65 | 172 | 177.16 | — |
| 2026-01-26 | 179.1 | 185.31 | 178.53 | 182.44 | — |
| 2026-01-27 | 179.19 | 179.72 | 173.68 | 174.9 | — |
| 2026-01-28 | 174.92 | 181.68 | 171.86 | 172.8 | — |
| 2026-01-29 | 170.15 | 170.23 | 161.52 | 169.01 | — |
| 2026-01-30 | 168.17 | 168.9 | 163.24 | 164.58 | — |
| 2026-02-02 | 170.92 | 171.2 | 160 | 160.06 | — |
| 2026-02-03 | 158.26 | 159.38 | 151.9 | 154.67 | — |
| 2026-02-04 | 153.89 | 153.94 | 144.43 | 146.67 | — |
| 2026-02-05 | 145.6 | 146.55 | 135.25 | 136.48 | — |
| 2026-02-06 | 139.75 | 143.2 | 138.91 | 142.82 | — |
| 2026-02-09 | 148.49 | 159.75 | 147 | 156.59 | — |
| 2026-02-10 | 160 | 165.39 | 156.96 | 159.89 | — |
| 2026-02-11 | 163.66 | 163.66 | 154 | 157.16 | — |
| 2026-02-12 | 157.93 | 159.04 | 152.5 | 156.48 | — |
| 2026-02-13 | 159.25 | 162.3 | 155.29 | 160.14 | — |
| 2026-02-17 | 157.98 | 159.28 | 152.88 | 153.97 | — |
| 2026-02-18 | 154.41 | 157.3 | 151.37 | 156.17 | — |
| 2026-02-19 | 157.19 | 160.08 | 155.77 | 156.54 | — |
| 2026-02-20 | 153.3 | 153.99 | 147.39 | 148.08 | — |
| 2026-02-23 | 145.69 | 145.8 | 138.59 | 141.31 | — |
| 2026-02-24 | 140.84 | 146.76 | 138.73 | 146.14 | — |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | — |
| 2026-02-26 | 148.79 | 152.5 | 145.15 | 150.31 | — |
| 2026-02-27 | 143.88 | 146.08 | 142.1 | 145.4 | — |
| 2026-03-02 | 141.62 | 150.17 | 141.18 | 149.25 | — |
| 2026-03-03 | 144.75 | 150.93 | 143.05 | 149.01 | — |
| 2026-03-04 | 150.01 | 153.61 | 149.1 | 152.37 | — |
| 2026-03-05 | 152.59 | 157.94 | 150.12 | 154.79 | — |
| 2026-03-06 | 152.92 | 159.19 | 151.62 | 152.96 | — |
| 2026-03-09 | 150.7 | 152 | 146.43 | 151.56 | — |
| 2026-03-10 | 153.62 | 154.14 | 148.45 | 149.4 | — |
| 2026-03-11 | 166.38 | 171.76 | 160.58 | 163.12 | — |
| 2026-03-12 | 164.66 | 167.83 | 158.61 | 159.16 | — |
| 2026-03-13 | 159.05 | 160.76 | 154.15 | 155.11 | — |
| 2026-03-16 | 156.06 | 158.74 | 154.51 | 155.97 | — |
| 2026-03-17 | 155.44 | 158.92 | 153.5 | 154.69 | — |
| 2026-03-18 | 153.4 | 154.97 | 152.04 | 152.9 | — |
| 2026-03-19 | 150.46 | 156.92 | 148.89 | 155.52 | — |
| 2026-03-20 | 153.05 | 153.24 | 148 | 149.68 | — |
| 2026-03-23 | 151.42 | 155.78 | 150.72 | 154.34 | — |
| 2026-03-24 | 153 | 153.9 | 146.85 | 147.09 | — |
| 2026-03-25 | 149.23 | 149.83 | 144.6 | 146.02 | — |
| 2026-03-26 | 143.89 | 146.47 | 142.54 | 142.81 | — |
| 2026-03-27 | 140.93 | 141.69 | 138.3 | 139.66 | — |
| 2026-03-30 | 140.04 | 141.18 | 136.95 | 138.8 | — |
| 2026-03-31 | 140.3 | 147.39 | 139.85 | 147.11 | — |
| 2026-04-01 | 149.09 | 149.63 | 144.67 | 145.23 | — |
| 2026-04-02 | 142.78 | 146.44 | 140.3 | 146.38 | — |
| 2026-04-06 | 147.44 | 148.55 | 143.85 | 145.54 | — |
| 2026-04-07 | 143.78 | 144.57 | 139.94 | 143.17 | — |
| 2026-04-08 | 150.3 | 151.46 | 142.9 | 143.66 | — |
| 2026-04-09 | 142.2 | 142.8 | 136.01 | 137.86 | — |
| 2026-04-10 | 137.32 | 140.16 | 134.57 | 138.09 | — |
| 2026-04-13 | 139.77 | 155.91 | 139.72 | 155.62 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 288.95 | 289.24 | 275.31 | 277.18 | — |
| 2025-10-21 | 278.11 | 280.3 | 272.26 | 275.15 | — |
| 2025-10-22 | 274.82 | 277.2 | 269.25 | 272.66 | — |
| 2025-10-23 | 272.96 | 283.1 | 272.39 | 280.07 | — |
| 2025-10-24 | 285.92 | 287.19 | 282.25 | 283.33 | — |
| 2025-10-27 | 286.57 | 287 | 279.81 | 281.4 | — |
| 2025-10-28 | 283 | 285.46 | 280.54 | 280.83 | — |
| 2025-10-29 | 281.46 | 281.62 | 271.35 | 275.3 | — |
| 2025-10-30 | 268.74 | 269.76 | 256.28 | 256.89 | — |
| 2025-10-31 | 259.51 | 265.81 | 256.71 | 262.61 | — |
| 2025-11-03 | 265.24 | 265.62 | 255.23 | 257.85 | — |
| 2025-11-04 | 249.98 | 255.28 | 245.19 | 248.17 | — |
| 2025-11-05 | 247.91 | 252.4 | 247.03 | 250.31 | — |
| 2025-11-06 | 247.94 | 249.07 | 239.29 | 243.8 | — |
| 2025-11-07 | 239 | 240.4 | 232.35 | 239.26 | — |
| 2025-11-10 | 245.95 | 247.24 | 237.07 | 240.83 | — |
| 2025-11-11 | 236.23 | 237.45 | 228.89 | 236.15 | — |
| 2025-11-12 | 236.74 | 236.81 | 226.17 | 226.99 | — |
| 2025-11-13 | 224.99 | 225.16 | 215.22 | 217.57 | — |
| 2025-11-14 | 210.83 | 227.05 | 210.77 | 222.85 | — |
| 2025-11-17 | 218.21 | 222.8 | 215.56 | 219.86 | — |
| 2025-11-18 | 216.21 | 223.7 | 214.5 | 220.49 | — |
| 2025-11-19 | 219.06 | 228.15 | 217.31 | 225.53 | — |
| 2025-11-20 | 231.16 | 234 | 210.3 | 210.69 | — |
| 2025-11-21 | 207.08 | 208.31 | 193.55 | 198.76 | — |
| 2025-11-24 | 196.86 | 203.82 | 194.3 | 200.28 | — |
| 2025-11-25 | 194.08 | 199.41 | 185.63 | 197.03 | — |
| 2025-11-26 | 209.5 | 210 | 202.24 | 204.96 | — |
| 2025-11-28 | 199.51 | 202.34 | 197.61 | 201.95 | — |
| 2025-12-01 | 200.5 | 203.5 | 196.7 | 200.94 | — |
| 2025-12-02 | 205.14 | 209.7 | 200 | 201.1 | — |
| 2025-12-03 | 200.33 | 207.92 | 199.4 | 207.73 | — |
| 2025-12-04 | 207.86 | 215.41 | 206.32 | 214.33 | — |
| 2025-12-05 | 219 | 219.5 | 213.62 | 217.58 | — |
| 2025-12-08 | 221.35 | 224.75 | 216.91 | 220.54 | — |
| 2025-12-09 | 220.03 | 222.62 | 218.28 | 221.53 | — |
| 2025-12-10 | 221.8 | 225.32 | 217.58 | 223.01 | — |
| 2025-12-11 | 190.62 | 201.99 | 186.23 | 198.85 | — |
| 2025-12-12 | 196.37 | 197.85 | 185.98 | 189.97 | — |
| 2025-12-15 | 188.29 | 188.97 | 181.4 | 184.92 | — |
| 2025-12-16 | 184.7 | 189.8 | 184.49 | 188.65 | — |
| 2025-12-17 | 183.31 | 186.5 | 177.07 | 178.46 | — |
| 2025-12-18 | 182.72 | 184.76 | 178.58 | 180.03 | — |
| 2025-12-19 | 188.39 | 195.12 | 188.12 | 191.97 | — |
| 2025-12-22 | 196.82 | 198.8 | 192.83 | 198.38 | — |
| 2025-12-23 | 196.43 | 197.2 | 192.19 | 195.34 | — |
| 2025-12-24 | 195 | 198.28 | 194.42 | 197.49 | — |
| 2025-12-26 | 198.06 | 200.37 | 196.11 | 197.99 | — |
| 2025-12-29 | 194.16 | 198.51 | 192.64 | 195.38 | — |
| 2025-12-30 | 196.06 | 198.38 | 195.71 | 197.21 | — |
| 2025-12-31 | 196.42 | 197.2 | 194.73 | 194.91 | — |
| 2026-01-02 | 197.47 | 198.59 | 194.21 | 195.71 | — |
| 2026-01-05 | 198.34 | 201.69 | 192.33 | 192.59 | — |
| 2026-01-06 | 192.56 | 194.88 | 190.7 | 193.75 | — |
| 2026-01-07 | 195.3 | 195.67 | 192 | 192.84 | — |
| 2026-01-08 | 190.88 | 190.95 | 186.15 | 189.65 | — |
| 2026-01-09 | 191.66 | 200.18 | 188.78 | 198.52 | — |
| 2026-01-12 | 197.6 | 206.6 | 197.01 | 204.68 | — |
| 2026-01-13 | 205 | 207.8 | 200.66 | 202.29 | — |
| 2026-01-14 | 201.68 | 201.68 | 190.81 | 193.61 | — |
| 2026-01-15 | 195.01 | 195.01 | 189.39 | 189.85 | — |
| 2026-01-16 | 189.91 | 191.87 | 186.53 | 191.09 | — |
| 2026-01-20 | 187.19 | 187.19 | 179.36 | 179.92 | — |
| 2026-01-21 | 179.68 | 180.6 | 170.6 | 173.88 | — |
| 2026-01-22 | 179.37 | 180.16 | 176.5 | 178.18 | — |
| 2026-01-23 | 172.62 | 179.65 | 172 | 177.16 | — |
| 2026-01-26 | 179.1 | 185.31 | 178.53 | 182.44 | — |
| 2026-01-27 | 179.19 | 179.72 | 173.68 | 174.9 | — |
| 2026-01-28 | 174.92 | 181.68 | 171.86 | 172.8 | — |
| 2026-01-29 | 170.15 | 170.23 | 161.52 | 169.01 | — |
| 2026-01-30 | 168.17 | 168.9 | 163.24 | 164.58 | — |
| 2026-02-02 | 170.92 | 171.2 | 160 | 160.06 | — |
| 2026-02-03 | 158.26 | 159.38 | 151.9 | 154.67 | — |
| 2026-02-04 | 153.89 | 153.94 | 144.43 | 146.67 | — |
| 2026-02-05 | 145.6 | 146.55 | 135.25 | 136.48 | — |
| 2026-02-06 | 139.75 | 143.2 | 138.91 | 142.82 | — |
| 2026-02-09 | 148.49 | 159.75 | 147 | 156.59 | — |
| 2026-02-10 | 160 | 165.39 | 156.96 | 159.89 | — |
| 2026-02-11 | 163.66 | 163.66 | 154 | 157.16 | — |
| 2026-02-12 | 157.93 | 159.04 | 152.5 | 156.48 | — |
| 2026-02-13 | 159.25 | 162.3 | 155.29 | 160.14 | — |
| 2026-02-17 | 157.98 | 159.28 | 152.88 | 153.97 | — |
| 2026-02-18 | 154.41 | 157.3 | 151.37 | 156.17 | — |
| 2026-02-19 | 157.19 | 160.08 | 155.77 | 156.54 | — |
| 2026-02-20 | 153.3 | 153.99 | 147.39 | 148.08 | — |
| 2026-02-23 | 145.69 | 145.8 | 138.59 | 141.31 | — |
| 2026-02-24 | 140.84 | 146.76 | 138.73 | 146.14 | — |
| 2026-02-25 | 149.16 | 153.28 | 147.34 | 147.89 | — |
| 2026-02-26 | 148.79 | 152.5 | 145.15 | 150.31 | — |
| 2026-02-27 | 143.88 | 146.08 | 142.1 | 145.4 | — |
| 2026-03-02 | 141.62 | 150.17 | 141.18 | 149.25 | — |
| 2026-03-03 | 144.75 | 150.93 | 143.05 | 149.01 | — |
| 2026-03-04 | 150.01 | 153.61 | 149.1 | 152.37 | — |
| 2026-03-05 | 152.59 | 157.94 | 150.12 | 154.79 | — |
| 2026-03-06 | 152.92 | 159.19 | 151.62 | 152.96 | — |
| 2026-03-09 | 150.7 | 152 | 146.43 | 151.56 | — |
| 2026-03-10 | 153.62 | 154.14 | 148.45 | 149.4 | — |
| 2026-03-11 | 166.38 | 171.76 | 160.58 | 163.12 | — |
| 2026-03-12 | 164.66 | 167.83 | 158.61 | 159.16 | — |
| 2026-03-13 | 159.05 | 160.76 | 154.15 | 155.11 | — |
| 2026-03-16 | 156.06 | 158.74 | 154.51 | 155.97 | — |
| 2026-03-17 | 155.44 | 158.92 | 153.5 | 154.69 | — |
| 2026-03-18 | 153.4 | 154.97 | 152.04 | 152.9 | — |
| 2026-03-19 | 150.46 | 156.92 | 148.89 | 155.52 | — |
| 2026-03-20 | 153.05 | 153.24 | 148 | 149.68 | — |
| 2026-03-23 | 151.42 | 155.78 | 150.72 | 154.34 | — |
| 2026-03-24 | 153 | 153.9 | 146.85 | 147.09 | — |
| 2026-03-25 | 149.23 | 149.83 | 144.6 | 146.02 | — |
| 2026-03-26 | 143.89 | 146.47 | 142.54 | 142.81 | — |
| 2026-03-27 | 140.93 | 141.69 | 138.3 | 139.66 | — |
| 2026-03-30 | 140.04 | 141.18 | 136.95 | 138.8 | — |
| 2026-03-31 | 140.3 | 147.39 | 139.85 | 147.11 | — |
| 2026-04-01 | 149.09 | 149.63 | 144.67 | 145.23 | — |
| 2026-04-02 | 142.78 | 146.44 | 140.3 | 146.38 | — |
| 2026-04-06 | 147.44 | 148.55 | 143.85 | 145.54 | — |
| 2026-04-07 | 143.78 | 144.57 | 139.94 | 143.17 | — |
| 2026-04-08 | 150.3 | 151.46 | 142.9 | 143.66 | — |
| 2026-04-09 | 142.2 | 142.8 | 136.01 | 137.86 | — |
| 2026-04-10 | 137.32 | 140.16 | 134.57 | 138.09 | — |
| 2026-04-13 | 139.77 | 155.91 | 139.72 | 155.62 | — |
