O'Reilly Automotive, Inc.
Explore ORLY stock price, historical returns, and performance trends — updated daily.
O'Reilly Automotive, Inc. (ORLY) company overview
Founded in 1957, O'Reilly Auto Parts is one of the largest specialty retailers of automotive aftermarket parts, tools, supplies, equipment, and accessories, serving both DIY and professional customers. The company operates nearly 6,600 stores across 48 US states, Puerto Rico, Mexico, and Canada. In fiscal 2025, O'Reilly generated nearly $18 billion in sales, with its dual market strategy yielding a balanced revenue mix, split between retail DIY customers (49%) and professional service orders (49%). The balance of its sales is derived from noncore categories, including wholesale distribution to independent parts distributors, heavy-shop equipment sales, and value-added services.
| Period | Return % |
|---|---|
| Last date | 0.87 |
| Week | 3.26 |
| Last Month | 6.68 |
| Last 3 months | 3.74 |
| Last 6 months | -3.71 |
| Year to Date (YTD) | -1.18 |
| Last 1 year | -11.76 |
| Last 2 years | 11.69 |
| Last 3 years | 41.54 |
| Last 5 years | 109.75 |
| Last 10 years | 381.5 |
| Last 15 years | 1791.31 |
| Last 20 years | 3747.84 |
| Last 25 years | 8401.9 |
| Last 50 years | 55693.75 |
| 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 | 23.61 |
| 2001 | 50.62 |
| 2002 | -28.21 |
| 2003 | 51.76 |
| 2004 | 19.05 |
| 2005 | 42 |
| 2006 | 0.47 |
| 2007 | 0.47 |
| 2008 | -5.09 |
| 2009 | 20.95 |
| 2010 | 56.81 |
| 2011 | 31.6 |
| 2012 | 14.4 |
| 2013 | 43.24 |
| 2014 | 49.65 |
| 2015 | 31.85 |
| 2016 | 13.1 |
| 2017 | -14.32 |
| 2018 | 38.15 |
| 2019 | 28.5 |
| 2020 | 3.43 |
| 2021 | 55.58 |
| 2022 | 21.27 |
| 2023 | 13.01 |
| 2024 | 25.48 |
| 2025 | 15.19 |
| 2026 | -1.18 |
| Period | Return % |
|---|---|
| 2000-Q1 | -34.72 |
| 2000-Q2 | -6.12 |
| 2000-Q3 | 8.89 |
| 2000-Q4 | 89.36 |
| 2001-Q1 | -18.52 |
| 2001-Q2 | 45.45 |
| 2001-Q3 | 0 |
| 2001-Q4 | 32.61 |
| 2002-Q1 | -10.26 |
| 2002-Q2 | -8 |
| 2002-Q3 | 3.26 |
| 2002-Q4 | -12.5 |
| 2003-Q1 | 5.88 |
| 2003-Q2 | 24.44 |
| 2003-Q3 | 9.82 |
| 2003-Q4 | 1.57 |
| 2004-Q1 | 5.56 |
| 2004-Q2 | 13.53 |
| 2004-Q3 | -14.09 |
| 2004-Q4 | 15.38 |
| 2005-Q1 | 10 |
| 2005-Q2 | 22.09 |
| 2005-Q3 | -4.57 |
| 2005-Q4 | 10.94 |
| 2006-Q1 | 14.55 |
| 2006-Q2 | -13.69 |
| 2006-Q3 | 4.74 |
| 2006-Q4 | -2.73 |
| 2007-Q1 | 2.79 |
| 2007-Q2 | 10.41 |
| 2007-Q3 | -8.98 |
| 2007-Q4 | -1.37 |
| 2008-Q1 | -12.04 |
| 2008-Q2 | -23.98 |
| 2008-Q3 | 16.34 |
| 2008-Q4 | 15.17 |
| 2009-Q1 | 10.95 |
| 2009-Q2 | 7.63 |
| 2009-Q3 | -5.49 |
| 2009-Q4 | 6.28 |
| 2010-Q1 | 8.17 |
| 2010-Q2 | 13.21 |
| 2010-Q3 | 10.94 |
| 2010-Q4 | 13.2 |
| 2011-Q1 | -5.43 |
| 2011-Q2 | 13.21 |
| 2011-Q3 | 0.68 |
| 2011-Q4 | 23.09 |
| 2012-Q1 | 16.89 |
| 2012-Q2 | -9.85 |
| 2012-Q3 | -1.76 |
| 2012-Q4 | 6.62 |
| 2013-Q1 | 14.02 |
| 2013-Q2 | 9.64 |
| 2013-Q3 | 11.24 |
| 2013-Q4 | 0.82 |
| 2014-Q1 | 15.27 |
| 2014-Q2 | 0.8 |
| 2014-Q3 | -0.79 |
| 2014-Q4 | 28.92 |
| 2015-Q1 | 12.57 |
| 2015-Q2 | 5.02 |
| 2015-Q3 | 8.25 |
| 2015-Q4 | 0.6 |
| 2016-Q1 | 11.15 |
| 2016-Q2 | -2.43 |
| 2016-Q3 | 2.13 |
| 2016-Q4 | 0.81 |
| 2017-Q1 | -3.9 |
| 2017-Q2 | -15.48 |
| 2017-Q3 | -2.25 |
| 2017-Q4 | 11.7 |
| 2018-Q1 | -0.78 |
| 2018-Q2 | 15.88 |
| 2018-Q3 | 26.5 |
| 2018-Q4 | -0.39 |
| 2019-Q1 | 13.85 |
| 2019-Q2 | -5.67 |
| 2019-Q3 | 6.45 |
| 2019-Q4 | 9.4 |
| 2020-Q1 | -31.2 |
| 2020-Q2 | 46.79 |
| 2020-Q3 | 8.2 |
| 2020-Q4 | -2.36 |
| 2021-Q1 | 11.76 |
| 2021-Q2 | 11.52 |
| 2021-Q3 | 6.2 |
| 2021-Q4 | 16.82 |
| 2022-Q1 | -1.59 |
| 2022-Q2 | -5.35 |
| 2022-Q3 | 10.56 |
| 2022-Q4 | 17.52 |
| 2023-Q1 | 0.98 |
| 2023-Q2 | 10.08 |
| 2023-Q3 | -4.04 |
| 2023-Q4 | 5.73 |
| 2024-Q1 | 19.46 |
| 2024-Q2 | -6.57 |
| 2024-Q3 | 13.31 |
| 2024-Q4 | 2.04 |
| 2025-Q1 | 20.62 |
| 2025-Q2 | -5.57 |
| 2025-Q3 | 19.13 |
| 2025-Q4 | -13.69 |
| 2026-Q1 | 2.18 |
| 2026-Q2 | -0.01 |
| 2026-Q3 | -7.85 |
| 2026-Q4 | 4.99 |
| Period | Return % |
|---|---|
| 2000-01 | -38.89 |
| 2000-02 | 6.82 |
| 2000-03 | 0 |
| 2000-04 | -4.26 |
| 2000-05 | 0 |
| 2000-06 | 2.22 |
| 2000-07 | 4.35 |
| 2000-08 | 6.25 |
| 2000-09 | -3.92 |
| 2000-10 | 22.45 |
| 2000-11 | -8.33 |
| 2000-12 | 61.82 |
| 2001-01 | -15.73 |
| 2001-02 | -16 |
| 2001-03 | 4.76 |
| 2001-04 | 19.7 |
| 2001-05 | 6.33 |
| 2001-06 | 14.29 |
| 2001-07 | 20.83 |
| 2001-08 | -10.34 |
| 2001-09 | -8.65 |
| 2001-10 | -1.05 |
| 2001-11 | 18.09 |
| 2001-12 | 9.91 |
| 2002-01 | -9.84 |
| 2002-02 | 0 |
| 2002-03 | -4.55 |
| 2002-04 | 2.86 |
| 2002-05 | -0.93 |
| 2002-06 | -14.02 |
| 2002-07 | 2.17 |
| 2002-08 | 5.32 |
| 2002-09 | -4.04 |
| 2002-10 | -4.21 |
| 2002-11 | 2.2 |
| 2002-12 | -9.68 |
| 2003-01 | -3.57 |
| 2003-02 | 4.94 |
| 2003-03 | 5.88 |
| 2003-04 | 10 |
| 2003-05 | 3.03 |
| 2003-06 | 9.8 |
| 2003-07 | 13.39 |
| 2003-08 | 0.79 |
| 2003-09 | -3.91 |
| 2003-10 | 17.89 |
| 2003-11 | 0 |
| 2003-12 | -11.03 |
| 2004-01 | -0.78 |
| 2004-02 | 5.47 |
| 2004-03 | -1.48 |
| 2004-04 | 12.78 |
| 2004-05 | 0 |
| 2004-06 | 0.67 |
| 2004-07 | -10.6 |
| 2004-08 | -2.96 |
| 2004-09 | -2.29 |
| 2004-10 | 12.5 |
| 2004-11 | 0.69 |
| 2004-12 | 3.45 |
| 2005-01 | 1.33 |
| 2005-02 | 11.84 |
| 2005-03 | -2.94 |
| 2005-04 | 3.64 |
| 2005-05 | 8.19 |
| 2005-06 | 7.57 |
| 2005-07 | 8.04 |
| 2005-08 | -14.42 |
| 2005-09 | 2.17 |
| 2005-10 | 0 |
| 2005-11 | 7.98 |
| 2005-12 | 4.93 |
| 2006-01 | 2.82 |
| 2006-02 | -0.46 |
| 2006-03 | 11.93 |
| 2006-04 | -7.38 |
| 2006-05 | -6.64 |
| 2006-06 | -1.42 |
| 2006-07 | -9.13 |
| 2006-08 | 4.76 |
| 2006-09 | 11.62 |
| 2006-10 | -2.71 |
| 2006-11 | -1.86 |
| 2006-12 | 1.42 |
| 2007-01 | 8.88 |
| 2007-02 | -1.29 |
| 2007-03 | -3.91 |
| 2007-04 | 7.24 |
| 2007-05 | 6.75 |
| 2007-06 | -3.56 |
| 2007-07 | -9.02 |
| 2007-08 | 6.76 |
| 2007-09 | -5.91 |
| 2007-10 | -1.35 |
| 2007-11 | -0.45 |
| 2007-12 | -1.37 |
| 2008-01 | -9.26 |
| 2008-02 | -8.16 |
| 2008-03 | 5.56 |
| 2008-04 | 1.05 |
| 2008-05 | -9.37 |
| 2008-06 | -14.37 |
| 2008-07 | 14.09 |
| 2008-08 | 14.12 |
| 2008-09 | -8.25 |
| 2008-10 | 1.69 |
| 2008-11 | -3.87 |
| 2008-12 | 17.82 |
| 2009-01 | -5.37 |
| 2009-02 | 14.43 |
| 2009-03 | 4.95 |
| 2009-04 | 11.16 |
| 2009-05 | -7.34 |
| 2009-06 | 5.83 |
| 2009-07 | 6.69 |
| 2009-08 | -5.9 |
| 2009-09 | -5.49 |
| 2009-10 | 3.32 |
| 2009-11 | 4.02 |
| 2009-12 | -1.93 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 102.02 | 102.02 | 99.6 | 100.97 | — |
| 2025-10-21 | 100.95 | 101.56 | 100.48 | 101.31 | — |
| 2025-10-22 | 101.48 | 101.74 | 100.08 | 101.21 | — |
| 2025-10-23 | 99.5 | 101.43 | 94.02 | 98.27 | — |
| 2025-10-24 | 99.47 | 99.49 | 97.18 | 97.27 | — |
| 2025-10-27 | 96.81 | 97.02 | 95.29 | 95.79 | — |
| 2025-10-28 | 95.67 | 97.92 | 95.62 | 96.3 | — |
| 2025-10-29 | 95.58 | 96.52 | 94.13 | 94.52 | — |
| 2025-10-30 | 95.47 | 96.37 | 94.53 | 95.15 | — |
| 2025-10-31 | 94.51 | 95.62 | 94.26 | 94.44 | — |
| 2025-11-03 | 93.98 | 94.28 | 90.18 | 91.7 | — |
| 2025-11-04 | 92.06 | 93.91 | 91.65 | 93.83 | — |
| 2025-11-05 | 94.66 | 96.38 | 94.1 | 94.94 | — |
| 2025-11-06 | 94.55 | 95.76 | 93.66 | 95 | — |
| 2025-11-07 | 95.7 | 97.39 | 95.02 | 97.09 | — |
| 2025-11-10 | 96.24 | 98.42 | 95.68 | 98.1 | — |
| 2025-11-11 | 98.49 | 99.42 | 97.88 | 99.22 | — |
| 2025-11-12 | 98.78 | 99.13 | 98 | 98.09 | — |
| 2025-11-13 | 98.13 | 99.76 | 98.13 | 98.35 | — |
| 2025-11-14 | 99.6 | 100 | 98.03 | 98.8 | — |
| 2025-11-17 | 99.26 | 99.67 | 98.6 | 99.56 | — |
| 2025-11-18 | 99.68 | 100.04 | 98.3 | 98.33 | — |
| 2025-11-19 | 98.32 | 99.44 | 97.87 | 98.7 | — |
| 2025-11-20 | 98.3 | 99.6 | 98.17 | 99.01 | — |
| 2025-11-21 | 99.09 | 101.36 | 98.95 | 100.43 | — |
| 2025-11-24 | 100.62 | 100.75 | 98.66 | 99 | — |
| 2025-11-25 | 99.68 | 101.58 | 99.33 | 101.38 | — |
| 2025-11-26 | 101.5 | 101.89 | 101.01 | 101.51 | — |
| 2025-11-28 | 100.96 | 101.79 | 100.75 | 101.7 | — |
| 2025-12-01 | 101.31 | 102.46 | 100.84 | 101.24 | — |
| 2025-12-02 | 101.39 | 101.5 | 98.93 | 99.84 | — |
| 2025-12-03 | 99.71 | 101.12 | 98.11 | 98.61 | — |
| 2025-12-04 | 99.1 | 100 | 98.78 | 99.51 | — |
| 2025-12-05 | 99.56 | 99.85 | 97.95 | 98.89 | — |
| 2025-12-08 | 98.86 | 99.19 | 97.99 | 98.11 | — |
| 2025-12-09 | 97.81 | 98.13 | 93.16 | 94.25 | — |
| 2025-12-10 | 94.41 | 95.16 | 93.19 | 93.63 | — |
| 2025-12-11 | 94.22 | 94.84 | 93.74 | 93.96 | — |
| 2025-12-12 | 94.57 | 94.93 | 93.68 | 94.11 | — |
| 2025-12-15 | 94.18 | 95.71 | 93.26 | 95.14 | — |
| 2025-12-16 | 94.87 | 95.6 | 92.77 | 92.9 | — |
| 2025-12-17 | 92.35 | 93.64 | 92.21 | 92.85 | — |
| 2025-12-18 | 92.85 | 93.16 | 91.5 | 91.79 | — |
| 2025-12-19 | 91.85 | 92.14 | 90.63 | 91 | — |
| 2025-12-22 | 91 | 91.86 | 90.85 | 91.75 | — |
| 2025-12-23 | 91.86 | 92.3 | 91.51 | 92.07 | — |
| 2025-12-24 | 91.95 | 92.71 | 91.78 | 92.4 | — |
| 2025-12-26 | 92.23 | 92.67 | 91.92 | 92.25 | — |
| 2025-12-29 | 92.82 | 92.88 | 91.51 | 91.78 | — |
| 2025-12-30 | 91.51 | 91.76 | 91.06 | 91.47 | — |
| 2025-12-31 | 91.41 | 91.55 | 91.01 | 91.21 | — |
| 2026-01-02 | 90.74 | 91.03 | 89.97 | 90.34 | — |
| 2026-01-05 | 89.42 | 91.03 | 89.12 | 90.58 | — |
| 2026-01-06 | 90.14 | 90.57 | 89.2 | 90.39 | — |
| 2026-01-07 | 91.27 | 91.81 | 90.48 | 90.85 | — |
| 2026-01-08 | 90.82 | 92.43 | 90.53 | 91.63 | — |
| 2026-01-09 | 91.44 | 94.01 | 91.38 | 93.8 | — |
| 2026-01-12 | 94.06 | 96 | 93.92 | 95.6 | — |
| 2026-01-13 | 95.15 | 95.54 | 94.02 | 94.63 | — |
| 2026-01-14 | 94.49 | 95.33 | 94.07 | 95.02 | — |
| 2026-01-15 | 95.06 | 95.34 | 93.08 | 93.64 | — |
| 2026-01-16 | 93.47 | 94.82 | 92.74 | 94.7 | — |
| 2026-01-20 | 94.38 | 95.81 | 94.07 | 95.24 | — |
| 2026-01-21 | 95.16 | 98.97 | 94.95 | 98.78 | — |
| 2026-01-22 | 98.27 | 99.31 | 97.71 | 98.88 | — |
| 2026-01-23 | 98.73 | 99.63 | 98.61 | 99.23 | — |
| 2026-01-26 | 99.76 | 102.11 | 99.64 | 100.24 | — |
| 2026-01-27 | 100.24 | 101.2 | 100 | 100.62 | — |
| 2026-01-28 | 100.62 | 101.69 | 99.95 | 101.37 | — |
| 2026-01-29 | 101.38 | 102 | 98.46 | 98.85 | — |
| 2026-01-30 | 98.36 | 98.86 | 97.34 | 98.41 | — |
| 2026-02-02 | 98.54 | 98.73 | 96.68 | 98.01 | — |
| 2026-02-03 | 97.22 | 99.2 | 96.82 | 97.1 | — |
| 2026-02-04 | 97.68 | 99.06 | 96.62 | 96.74 | — |
| 2026-02-05 | 92.35 | 95.19 | 92.09 | 92.86 | — |
| 2026-02-06 | 92.12 | 94.3 | 91.1 | 94.22 | — |
| 2026-02-09 | 94 | 94.38 | 91.88 | 92.72 | — |
| 2026-02-10 | 92.09 | 93.94 | 91.05 | 93.44 | — |
| 2026-02-11 | 93.46 | 94.33 | 92.82 | 94.11 | — |
| 2026-02-12 | 94.27 | 96.16 | 94.27 | 95.21 | — |
| 2026-02-13 | 95.49 | 97.35 | 94.92 | 96.66 | — |
| 2026-02-17 | 97.03 | 97.28 | 92.42 | 92.6 | — |
| 2026-02-18 | 92.43 | 93.63 | 91.85 | 92.75 | — |
| 2026-02-19 | 92.71 | 94.32 | 92.14 | 94.17 | — |
| 2026-02-20 | 93.69 | 95.09 | 92.33 | 93.5 | — |
| 2026-02-23 | 92.97 | 95.91 | 92.96 | 95.35 | — |
| 2026-02-24 | 95.08 | 95.99 | 93.82 | 94.33 | — |
| 2026-02-25 | 93.5 | 94.08 | 90.83 | 91.44 | — |
| 2026-02-26 | 91.77 | 91.99 | 90.68 | 91.33 | — |
| 2026-02-27 | 90.46 | 94 | 90.22 | 93.88 | — |
| 2026-03-02 | 93.99 | 95.17 | 93.46 | 95.03 | — |
| 2026-03-03 | 93.91 | 94.72 | 92.55 | 93.87 | — |
| 2026-03-04 | 93.65 | 94.78 | 92.63 | 94.27 | — |
| 2026-03-05 | 93.63 | 94.82 | 93.06 | 94.36 | — |
| 2026-03-06 | 94.71 | 95.56 | 93.48 | 94.6 | — |
| 2026-03-09 | 94.74 | 95.47 | 93.44 | 94.61 | — |
| 2026-03-10 | 94.4 | 95.61 | 93.9 | 94.71 | — |
| 2026-03-11 | 94.31 | 95 | 93.83 | 94.39 | — |
| 2026-03-12 | 94.25 | 95.63 | 92.56 | 92.98 | — |
| 2026-03-13 | 93.55 | 93.71 | 91.04 | 91.54 | — |
| 2026-03-16 | 91.54 | 92.07 | 89.8 | 90.46 | — |
| 2026-03-17 | 90.66 | 91.23 | 89.03 | 89.39 | — |
| 2026-03-18 | 88.5 | 88.69 | 87.09 | 87.72 | — |
| 2026-03-19 | 88.09 | 88.59 | 87.02 | 87.91 | — |
| 2026-03-20 | 87.78 | 88.7 | 86.77 | 87.3 | — |
| 2026-03-23 | 89.08 | 89.7 | 87.52 | 88.7 | — |
| 2026-03-24 | 88.18 | 88.95 | 87.72 | 87.99 | — |
| 2026-03-25 | 88.31 | 91.2 | 88.26 | 91.16 | — |
| 2026-03-26 | 91.5 | 92.98 | 91.25 | 92.27 | — |
| 2026-03-27 | 92.33 | 92.63 | 90.1 | 90.11 | — |
| 2026-03-30 | 89.91 | 92.63 | 89.91 | 92.11 | — |
| 2026-03-31 | 92.36 | 92.76 | 91.09 | 92.31 | — |
| 2026-04-01 | 92.1 | 93.23 | 91.68 | 92.1 | — |
| 2026-04-02 | 91.47 | 92.33 | 90.72 | 91.42 | — |
| 2026-04-06 | 90.5 | 92.37 | 90.29 | 92.13 | — |
| 2026-04-07 | 91.95 | 92.3 | 91.17 | 91.36 | — |
| 2026-04-08 | 91.36 | 93.08 | 91.36 | 93.06 | — |
| 2026-04-09 | 93.08 | 94.61 | 92.45 | 94.4 | — |
| 2026-04-10 | 94.02 | 94.02 | 92.22 | 93.01 | — |
| 2026-04-13 | 93.13 | 94.07 | 92.53 | 94.01 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 102.02 | 102.02 | 99.6 | 100.97 | — |
| 2025-10-21 | 100.95 | 101.56 | 100.48 | 101.31 | — |
| 2025-10-22 | 101.48 | 101.74 | 100.08 | 101.21 | — |
| 2025-10-23 | 99.5 | 101.43 | 94.02 | 98.27 | — |
| 2025-10-24 | 99.47 | 99.49 | 97.18 | 97.27 | — |
| 2025-10-27 | 96.81 | 97.02 | 95.29 | 95.79 | — |
| 2025-10-28 | 95.67 | 97.92 | 95.62 | 96.3 | — |
| 2025-10-29 | 95.58 | 96.52 | 94.13 | 94.52 | — |
| 2025-10-30 | 95.47 | 96.37 | 94.53 | 95.15 | — |
| 2025-10-31 | 94.51 | 95.62 | 94.26 | 94.44 | — |
| 2025-11-03 | 93.98 | 94.28 | 90.18 | 91.7 | — |
| 2025-11-04 | 92.06 | 93.91 | 91.65 | 93.83 | — |
| 2025-11-05 | 94.66 | 96.38 | 94.1 | 94.94 | — |
| 2025-11-06 | 94.55 | 95.76 | 93.66 | 95 | — |
| 2025-11-07 | 95.7 | 97.39 | 95.02 | 97.09 | — |
| 2025-11-10 | 96.24 | 98.42 | 95.68 | 98.1 | — |
| 2025-11-11 | 98.49 | 99.42 | 97.88 | 99.22 | — |
| 2025-11-12 | 98.78 | 99.13 | 98 | 98.09 | — |
| 2025-11-13 | 98.13 | 99.76 | 98.13 | 98.35 | — |
| 2025-11-14 | 99.6 | 100 | 98.03 | 98.8 | — |
| 2025-11-17 | 99.26 | 99.67 | 98.6 | 99.56 | — |
| 2025-11-18 | 99.68 | 100.04 | 98.3 | 98.33 | — |
| 2025-11-19 | 98.32 | 99.44 | 97.87 | 98.7 | — |
| 2025-11-20 | 98.3 | 99.6 | 98.17 | 99.01 | — |
| 2025-11-21 | 99.09 | 101.36 | 98.95 | 100.43 | — |
| 2025-11-24 | 100.62 | 100.75 | 98.66 | 99 | — |
| 2025-11-25 | 99.68 | 101.58 | 99.33 | 101.38 | — |
| 2025-11-26 | 101.5 | 101.89 | 101.01 | 101.51 | — |
| 2025-11-28 | 100.96 | 101.79 | 100.75 | 101.7 | — |
| 2025-12-01 | 101.31 | 102.46 | 100.84 | 101.24 | — |
| 2025-12-02 | 101.39 | 101.5 | 98.93 | 99.84 | — |
| 2025-12-03 | 99.71 | 101.12 | 98.11 | 98.61 | — |
| 2025-12-04 | 99.1 | 100 | 98.78 | 99.51 | — |
| 2025-12-05 | 99.56 | 99.85 | 97.95 | 98.89 | — |
| 2025-12-08 | 98.86 | 99.19 | 97.99 | 98.11 | — |
| 2025-12-09 | 97.81 | 98.13 | 93.16 | 94.25 | — |
| 2025-12-10 | 94.41 | 95.16 | 93.19 | 93.63 | — |
| 2025-12-11 | 94.22 | 94.84 | 93.74 | 93.96 | — |
| 2025-12-12 | 94.57 | 94.93 | 93.68 | 94.11 | — |
| 2025-12-15 | 94.18 | 95.71 | 93.26 | 95.14 | — |
| 2025-12-16 | 94.87 | 95.6 | 92.77 | 92.9 | — |
| 2025-12-17 | 92.35 | 93.64 | 92.21 | 92.85 | — |
| 2025-12-18 | 92.85 | 93.16 | 91.5 | 91.79 | — |
| 2025-12-19 | 91.85 | 92.14 | 90.63 | 91 | — |
| 2025-12-22 | 91 | 91.86 | 90.85 | 91.75 | — |
| 2025-12-23 | 91.86 | 92.3 | 91.51 | 92.07 | — |
| 2025-12-24 | 91.95 | 92.71 | 91.78 | 92.4 | — |
| 2025-12-26 | 92.23 | 92.67 | 91.92 | 92.25 | — |
| 2025-12-29 | 92.82 | 92.88 | 91.51 | 91.78 | — |
| 2025-12-30 | 91.51 | 91.76 | 91.06 | 91.47 | — |
| 2025-12-31 | 91.41 | 91.55 | 91.01 | 91.21 | — |
| 2026-01-02 | 90.74 | 91.03 | 89.97 | 90.34 | — |
| 2026-01-05 | 89.42 | 91.03 | 89.12 | 90.58 | — |
| 2026-01-06 | 90.14 | 90.57 | 89.2 | 90.39 | — |
| 2026-01-07 | 91.27 | 91.81 | 90.48 | 90.85 | — |
| 2026-01-08 | 90.82 | 92.43 | 90.53 | 91.63 | — |
| 2026-01-09 | 91.44 | 94.01 | 91.38 | 93.8 | — |
| 2026-01-12 | 94.06 | 96 | 93.92 | 95.6 | — |
| 2026-01-13 | 95.15 | 95.54 | 94.02 | 94.63 | — |
| 2026-01-14 | 94.49 | 95.33 | 94.07 | 95.02 | — |
| 2026-01-15 | 95.06 | 95.34 | 93.08 | 93.64 | — |
| 2026-01-16 | 93.47 | 94.82 | 92.74 | 94.7 | — |
| 2026-01-20 | 94.38 | 95.81 | 94.07 | 95.24 | — |
| 2026-01-21 | 95.16 | 98.97 | 94.95 | 98.78 | — |
| 2026-01-22 | 98.27 | 99.31 | 97.71 | 98.88 | — |
| 2026-01-23 | 98.73 | 99.63 | 98.61 | 99.23 | — |
| 2026-01-26 | 99.76 | 102.11 | 99.64 | 100.24 | — |
| 2026-01-27 | 100.24 | 101.2 | 100 | 100.62 | — |
| 2026-01-28 | 100.62 | 101.69 | 99.95 | 101.37 | — |
| 2026-01-29 | 101.38 | 102 | 98.46 | 98.85 | — |
| 2026-01-30 | 98.36 | 98.86 | 97.34 | 98.41 | — |
| 2026-02-02 | 98.54 | 98.73 | 96.68 | 98.01 | — |
| 2026-02-03 | 97.22 | 99.2 | 96.82 | 97.1 | — |
| 2026-02-04 | 97.68 | 99.06 | 96.62 | 96.74 | — |
| 2026-02-05 | 92.35 | 95.19 | 92.09 | 92.86 | — |
| 2026-02-06 | 92.12 | 94.3 | 91.1 | 94.22 | — |
| 2026-02-09 | 94 | 94.38 | 91.88 | 92.72 | — |
| 2026-02-10 | 92.09 | 93.94 | 91.05 | 93.44 | — |
| 2026-02-11 | 93.46 | 94.33 | 92.82 | 94.11 | — |
| 2026-02-12 | 94.27 | 96.16 | 94.27 | 95.21 | — |
| 2026-02-13 | 95.49 | 97.35 | 94.92 | 96.66 | — |
| 2026-02-17 | 97.03 | 97.28 | 92.42 | 92.6 | — |
| 2026-02-18 | 92.43 | 93.63 | 91.85 | 92.75 | — |
| 2026-02-19 | 92.71 | 94.32 | 92.14 | 94.17 | — |
| 2026-02-20 | 93.69 | 95.09 | 92.33 | 93.5 | — |
| 2026-02-23 | 92.97 | 95.91 | 92.96 | 95.35 | — |
| 2026-02-24 | 95.08 | 95.99 | 93.82 | 94.33 | — |
| 2026-02-25 | 93.5 | 94.08 | 90.83 | 91.44 | — |
| 2026-02-26 | 91.77 | 91.99 | 90.68 | 91.33 | — |
| 2026-02-27 | 90.46 | 94 | 90.22 | 93.88 | — |
| 2026-03-02 | 93.99 | 95.17 | 93.46 | 95.03 | — |
| 2026-03-03 | 93.91 | 94.72 | 92.55 | 93.87 | — |
| 2026-03-04 | 93.65 | 94.78 | 92.63 | 94.27 | — |
| 2026-03-05 | 93.63 | 94.82 | 93.06 | 94.36 | — |
| 2026-03-06 | 94.71 | 95.56 | 93.48 | 94.6 | — |
| 2026-03-09 | 94.74 | 95.47 | 93.44 | 94.61 | — |
| 2026-03-10 | 94.4 | 95.61 | 93.9 | 94.71 | — |
| 2026-03-11 | 94.31 | 95 | 93.83 | 94.39 | — |
| 2026-03-12 | 94.25 | 95.63 | 92.56 | 92.98 | — |
| 2026-03-13 | 93.55 | 93.71 | 91.04 | 91.54 | — |
| 2026-03-16 | 91.54 | 92.07 | 89.8 | 90.46 | — |
| 2026-03-17 | 90.66 | 91.23 | 89.03 | 89.39 | — |
| 2026-03-18 | 88.5 | 88.69 | 87.09 | 87.72 | — |
| 2026-03-19 | 88.09 | 88.59 | 87.02 | 87.91 | — |
| 2026-03-20 | 87.78 | 88.7 | 86.77 | 87.3 | — |
| 2026-03-23 | 89.08 | 89.7 | 87.52 | 88.7 | — |
| 2026-03-24 | 88.18 | 88.95 | 87.72 | 87.99 | — |
| 2026-03-25 | 88.31 | 91.2 | 88.26 | 91.16 | — |
| 2026-03-26 | 91.5 | 92.98 | 91.25 | 92.27 | — |
| 2026-03-27 | 92.33 | 92.63 | 90.1 | 90.11 | — |
| 2026-03-30 | 89.91 | 92.63 | 89.91 | 92.11 | — |
| 2026-03-31 | 92.36 | 92.76 | 91.09 | 92.31 | — |
| 2026-04-01 | 92.1 | 93.23 | 91.68 | 92.1 | — |
| 2026-04-02 | 91.47 | 92.33 | 90.72 | 91.42 | — |
| 2026-04-06 | 90.5 | 92.37 | 90.29 | 92.13 | — |
| 2026-04-07 | 91.95 | 92.3 | 91.17 | 91.36 | — |
| 2026-04-08 | 91.36 | 93.08 | 91.36 | 93.06 | — |
| 2026-04-09 | 93.08 | 94.61 | 92.45 | 94.4 | — |
| 2026-04-10 | 94.02 | 94.02 | 92.22 | 93.01 | — |
| 2026-04-13 | 93.13 | 94.07 | 92.53 | 94.01 | — |
