Pepsico, Inc.
View PEP stock price, historical returns, and performance trends — updated daily.
PepsiCo, Inc. (PEP) company overview
PepsiCo is a global leader in snacks and beverages, owning well-known household brands including Pepsi, Mountain Dew, Gatorade, Lay's, Cheetos, and Doritos, among others. The company dominates the global savory snacks market and also ranks as the second-largest beverage provider in the world (behind Coca-Cola) with diversified exposure to carbonated soft drinks, or CSD, as well as water, sports, and energy drink offerings. Convenience foods account for approximately 58% of its total revenue, with beverages making up the rest. Pepsi owns the bulk of its manufacturing and distribution capacity in the US, but uses bottlers overseas for beverages. International markets made up 41% of total sales and 46% of operating profits before corporate expenses in 2025.
| Period | Return % |
|---|---|
| Last date | 2.42 |
| Week | 4.38 |
| Last Month | -2.12 |
| Last 3 months | -4.11 |
| Last 6 months | -16.98 |
| Year to Date (YTD) | -7.55 |
| Last 1 year | -13.87 |
| Last 2 years | -24.64 |
| Last 3 years | -18.01 |
| Last 5 years | -16.83 |
| Last 10 years | 22.95 |
| Last 15 years | 111.67 |
| Last 20 years | 108.12 |
| Last 25 years | 175.66 |
| Last 50 years | 8550.66 |
| 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 | 34.38 |
| 2001 | -1.4 |
| 2002 | -14.1 |
| 2003 | 8.17 |
| 2004 | 12.35 |
| 2005 | 13.75 |
| 2006 | 4.67 |
| 2007 | 21.01 |
| 2008 | -27.25 |
| 2009 | 8.63 |
| 2010 | 6.68 |
| 2011 | 0.91 |
| 2012 | 3.06 |
| 2013 | 19.63 |
| 2014 | 15.18 |
| 2015 | 5.8 |
| 2016 | 5.93 |
| 2017 | 14.59 |
| 2018 | -6.42 |
| 2019 | 25.06 |
| 2020 | 9.19 |
| 2021 | 20.41 |
| 2022 | 4.44 |
| 2023 | -5.33 |
| 2024 | -12.06 |
| 2025 | -4.45 |
| 2026 | -7.55 |
| Period | Return % |
|---|---|
| 2000-Q1 | -5.42 |
| 2000-Q2 | 23.03 |
| 2000-Q3 | 6.98 |
| 2000-Q4 | 4.6 |
| 2001-Q1 | -11 |
| 2001-Q2 | 0.34 |
| 2001-Q3 | 7.32 |
| 2001-Q4 | -0.51 |
| 2002-Q1 | 4.78 |
| 2002-Q2 | -6.28 |
| 2002-Q3 | -24.62 |
| 2002-Q4 | 11.99 |
| 2003-Q1 | -7.19 |
| 2003-Q2 | 11.31 |
| 2003-Q3 | 3.24 |
| 2003-Q4 | -0.13 |
| 2004-Q1 | 15.91 |
| 2004-Q2 | -0.5 |
| 2004-Q3 | -9.15 |
| 2004-Q4 | 4.23 |
| 2005-Q1 | 2.1 |
| 2005-Q2 | 2.22 |
| 2005-Q3 | 5.98 |
| 2005-Q4 | 4.55 |
| 2006-Q1 | -3.3 |
| 2006-Q2 | 3.79 |
| 2006-Q3 | 8.28 |
| 2006-Q4 | -2.77 |
| 2007-Q1 | 1.34 |
| 2007-Q2 | 2.3 |
| 2007-Q3 | 12.19 |
| 2007-Q4 | 2.55 |
| 2008-Q1 | -4.1 |
| 2008-Q2 | -11.84 |
| 2008-Q3 | 10.67 |
| 2008-Q4 | -23.55 |
| 2009-Q1 | -8.02 |
| 2009-Q2 | 5.25 |
| 2009-Q3 | 3.79 |
| 2009-Q4 | 4 |
| 2010-Q1 | 8.03 |
| 2010-Q2 | -8.59 |
| 2010-Q3 | 8 |
| 2010-Q4 | -2.49 |
| 2011-Q1 | -2.04 |
| 2011-Q2 | 7.99 |
| 2011-Q3 | -11.81 |
| 2011-Q4 | 10.05 |
| 2012-Q1 | -0.08 |
| 2012-Q2 | 5.87 |
| 2012-Q3 | 0.01 |
| 2012-Q4 | -3.14 |
| 2013-Q1 | 14.11 |
| 2013-Q2 | 3.4 |
| 2013-Q3 | -3.1 |
| 2013-Q4 | 3.91 |
| 2014-Q1 | 1.71 |
| 2014-Q2 | 7.79 |
| 2014-Q3 | 4.44 |
| 2014-Q4 | 2.06 |
| 2015-Q1 | 1.25 |
| 2015-Q2 | -1.84 |
| 2015-Q3 | -0.23 |
| 2015-Q4 | 6.47 |
| 2016-Q1 | 3.76 |
| 2016-Q2 | 2.08 |
| 2016-Q3 | 2.97 |
| 2016-Q4 | -3.34 |
| 2017-Q1 | 6.89 |
| 2017-Q2 | 3.25 |
| 2017-Q3 | -3.47 |
| 2017-Q4 | 9.9 |
| 2018-Q1 | -7.55 |
| 2018-Q2 | 1.7 |
| 2018-Q3 | 2.07 |
| 2018-Q4 | -0.21 |
| 2019-Q1 | 12.14 |
| 2019-Q2 | 7.48 |
| 2019-Q3 | 3.97 |
| 2019-Q4 | -0.51 |
| 2020-Q1 | -11.57 |
| 2020-Q2 | 11.97 |
| 2020-Q3 | 4.71 |
| 2020-Q4 | 5.33 |
| 2021-Q1 | -1.95 |
| 2021-Q2 | 4.88 |
| 2021-Q3 | 1.49 |
| 2021-Q4 | 15.08 |
| 2022-Q1 | -3.24 |
| 2022-Q2 | -1.83 |
| 2022-Q3 | -3.62 |
| 2022-Q4 | 9.33 |
| 2023-Q1 | 1.61 |
| 2023-Q2 | 1.49 |
| 2023-Q3 | -8.71 |
| 2023-Q4 | 0.4 |
| 2024-Q1 | 1.21 |
| 2024-Q2 | -4.65 |
| 2024-Q3 | 4.4 |
| 2024-Q4 | -11.27 |
| 2025-Q1 | -0.18 |
| 2025-Q2 | -11.78 |
| 2025-Q3 | 3.83 |
| 2025-Q4 | 0.27 |
| 2026-Q1 | 9.18 |
| 2026-Q2 | -12.45 |
| 2026-Q3 | -10.23 |
| 2026-Q4 | 4.69 |
| Period | Return % |
|---|---|
| 2000-01 | -7.48 |
| 2000-02 | -5.86 |
| 2000-03 | 8.59 |
| 2000-04 | 5.19 |
| 2000-05 | 10.9 |
| 2000-06 | 9.22 |
| 2000-07 | 3.08 |
| 2000-08 | -6.92 |
| 2000-09 | 7.88 |
| 2000-10 | 5.3 |
| 2000-11 | -6.32 |
| 2000-12 | 9.21 |
| 2001-01 | -11.08 |
| 2001-02 | 4.56 |
| 2001-03 | -4.62 |
| 2001-04 | -0.32 |
| 2001-05 | 2.17 |
| 2001-06 | -1.25 |
| 2001-07 | 5.5 |
| 2001-08 | 0.79 |
| 2001-09 | 3.19 |
| 2001-10 | 0.43 |
| 2001-11 | -0.16 |
| 2001-12 | 0.12 |
| 2002-01 | 2.88 |
| 2002-02 | 0.82 |
| 2002-03 | 1.98 |
| 2002-04 | 0.78 |
| 2002-05 | 0.15 |
| 2002-06 | -7.27 |
| 2002-07 | -10.91 |
| 2002-08 | -7.89 |
| 2002-09 | -6.57 |
| 2002-10 | 19.35 |
| 2002-11 | -3.67 |
| 2002-12 | -0.61 |
| 2003-01 | -4.12 |
| 2003-02 | -5.34 |
| 2003-03 | 4.38 |
| 2003-04 | 8.2 |
| 2003-05 | 2.13 |
| 2003-06 | 0.68 |
| 2003-07 | 3.53 |
| 2003-08 | -3.32 |
| 2003-09 | 2.9 |
| 2003-10 | 4.34 |
| 2003-11 | 0.63 |
| 2003-12 | -3.12 |
| 2004-01 | 1.37 |
| 2004-02 | 9.82 |
| 2004-03 | 3.76 |
| 2004-04 | 1.19 |
| 2004-05 | -2.06 |
| 2004-06 | 0.96 |
| 2004-07 | -7.2 |
| 2004-08 | 0 |
| 2004-09 | -2.7 |
| 2004-10 | 1.91 |
| 2004-11 | 0.67 |
| 2004-12 | 4.59 |
| 2005-01 | 2.87 |
| 2005-02 | 0.3 |
| 2005-03 | -1.54 |
| 2005-04 | 4.92 |
| 2005-05 | 1.11 |
| 2005-06 | -4.14 |
| 2005-07 | 1.11 |
| 2005-08 | 0.59 |
| 2005-09 | 3.39 |
| 2005-10 | 4.18 |
| 2005-11 | 0.2 |
| 2005-12 | -0.2 |
| 2006-01 | -3.22 |
| 2006-02 | 3.38 |
| 2006-03 | -2.23 |
| 2006-04 | 0.78 |
| 2006-05 | 3.81 |
| 2006-06 | -0.69 |
| 2006-07 | 5.56 |
| 2006-08 | 3 |
| 2006-09 | -0.03 |
| 2006-10 | -2.79 |
| 2006-11 | -2.32 |
| 2006-12 | 0.94 |
| 2007-01 | 4.3 |
| 2007-02 | -3.2 |
| 2007-03 | 0.65 |
| 2007-04 | 3.98 |
| 2007-05 | 3.39 |
| 2007-06 | -5.09 |
| 2007-07 | 1.19 |
| 2007-08 | 3.67 |
| 2007-09 | 7.69 |
| 2007-10 | 0.63 |
| 2007-11 | 4.69 |
| 2007-12 | -1.66 |
| 2008-01 | -10.34 |
| 2008-02 | 2.22 |
| 2008-03 | 3.8 |
| 2008-04 | -5.08 |
| 2008-05 | -0.34 |
| 2008-06 | -6.9 |
| 2008-07 | 4.67 |
| 2008-08 | 2.88 |
| 2008-09 | 4.07 |
| 2008-10 | -20.01 |
| 2008-11 | -0.54 |
| 2008-12 | -3.4 |
| 2009-01 | -8.29 |
| 2009-02 | -4.16 |
| 2009-03 | 6.94 |
| 2009-04 | -3.34 |
| 2009-05 | 4.6 |
| 2009-06 | 5.59 |
| 2009-07 | 3.26 |
| 2009-08 | -0.14 |
| 2009-09 | 3.51 |
| 2009-10 | 3.22 |
| 2009-11 | 2.76 |
| 2009-12 | -2.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 154.42 | 154.42 | 152.72 | 153.64 | — |
| 2025-10-21 | 154.7 | 155.19 | 152.84 | 153.18 | — |
| 2025-10-22 | 153.15 | 155.18 | 152.71 | 153.03 | — |
| 2025-10-23 | 153.17 | 153.4 | 151.03 | 151.51 | — |
| 2025-10-24 | 152.04 | 152.42 | 151.27 | 151.55 | — |
| 2025-10-27 | 151.01 | 152.87 | 150.96 | 152.63 | — |
| 2025-10-28 | 151.41 | 153.21 | 149.92 | 150.12 | — |
| 2025-10-29 | 148.05 | 148.66 | 143.67 | 146.16 | — |
| 2025-10-30 | 146.34 | 148.09 | 146.25 | 147.55 | — |
| 2025-10-31 | 146.2 | 147 | 145.3 | 146.09 | — |
| 2025-11-03 | 145.86 | 145.91 | 143.25 | 143.6 | — |
| 2025-11-04 | 144.7 | 144.93 | 142.06 | 142.9 | — |
| 2025-11-05 | 142.9 | 143.28 | 141.58 | 142.86 | — |
| 2025-11-06 | 142.41 | 143.21 | 141.3 | 141.58 | — |
| 2025-11-07 | 142.93 | 144.05 | 141.65 | 142.95 | — |
| 2025-11-10 | 142.49 | 143.02 | 141.26 | 142.62 | — |
| 2025-11-11 | 143.28 | 145.76 | 142.68 | 145.08 | — |
| 2025-11-12 | 144.56 | 145.5 | 144.06 | 144.39 | — |
| 2025-11-13 | 144.1 | 146.39 | 143.65 | 145.02 | — |
| 2025-11-14 | 145.89 | 146.84 | 143.93 | 145.85 | — |
| 2025-11-17 | 146.12 | 148.11 | 145.22 | 147.83 | — |
| 2025-11-18 | 148.3 | 149.83 | 147.45 | 148.77 | — |
| 2025-11-19 | 148.3 | 148.8 | 146.69 | 147.11 | — |
| 2025-11-20 | 146.6 | 147.08 | 144.9 | 146.1 | — |
| 2025-11-21 | 146.28 | 148.94 | 145.98 | 146.33 | — |
| 2025-11-24 | 145.83 | 146.34 | 144.76 | 145.5 | — |
| 2025-11-25 | 145.93 | 147.12 | 145.57 | 146.11 | — |
| 2025-11-26 | 146.32 | 148.47 | 146.23 | 147.98 | — |
| 2025-11-28 | 147.23 | 148.82 | 147.23 | 148.74 | — |
| 2025-12-01 | 148.63 | 149.82 | 148.51 | 149.51 | — |
| 2025-12-02 | 149.46 | 149.51 | 146.53 | 148.61 | — |
| 2025-12-03 | 148.69 | 150.7 | 147.91 | 148.06 | — |
| 2025-12-04 | 147.75 | 148.25 | 146.13 | 146.91 | — |
| 2025-12-05 | 145.62 | 145.8 | 144.51 | 145.02 | — |
| 2025-12-08 | 145.01 | 146.56 | 144.2 | 145.63 | — |
| 2025-12-09 | 146.35 | 147.56 | 143.91 | 144.64 | — |
| 2025-12-10 | 147.77 | 149.78 | 147 | 149.7 | — |
| 2025-12-11 | 150.15 | 150.89 | 148.13 | 149.04 | — |
| 2025-12-12 | 149.75 | 150.67 | 148.74 | 150.65 | — |
| 2025-12-15 | 150.94 | 151.7 | 150.28 | 151.22 | — |
| 2025-12-16 | 151.99 | 152.35 | 149.99 | 150.37 | — |
| 2025-12-17 | 150.38 | 151.24 | 149.48 | 150.08 | — |
| 2025-12-18 | 149.8 | 150.37 | 149.25 | 149.37 | — |
| 2025-12-19 | 149.15 | 149.89 | 147.9 | 148.16 | — |
| 2025-12-22 | 147.53 | 148.98 | 146.41 | 147.05 | — |
| 2025-12-23 | 147.19 | 147.19 | 143.56 | 143.68 | — |
| 2025-12-24 | 143.79 | 143.99 | 142.95 | 143.74 | — |
| 2025-12-26 | 143.56 | 143.94 | 143.09 | 143.78 | — |
| 2025-12-29 | 143.74 | 145.05 | 143.6 | 144.24 | — |
| 2025-12-30 | 143.97 | 145.27 | 143.92 | 144.16 | — |
| 2025-12-31 | 143.83 | 144.03 | 143.16 | 143.52 | — |
| 2026-01-02 | 143.22 | 143.41 | 142.1 | 142.23 | — |
| 2026-01-05 | 141.66 | 141.81 | 139.4 | 139.92 | — |
| 2026-01-06 | 139.68 | 140.06 | 138.57 | 138.96 | — |
| 2026-01-07 | 139.22 | 139.83 | 136.96 | 137.01 | — |
| 2026-01-08 | 136.57 | 139.48 | 136.01 | 139.37 | — |
| 2026-01-09 | 139.44 | 140.79 | 138.7 | 139.91 | — |
| 2026-01-12 | 139.91 | 141.51 | 138.56 | 141.36 | — |
| 2026-01-13 | 141.1 | 143.65 | 141.04 | 143.48 | — |
| 2026-01-14 | 143.14 | 146.3 | 143.14 | 145.92 | — |
| 2026-01-15 | 146.06 | 147.02 | 145.53 | 146.57 | — |
| 2026-01-16 | 147.16 | 147.55 | 145.51 | 146.32 | — |
| 2026-01-20 | 146.22 | 147.66 | 144.32 | 147.66 | — |
| 2026-01-21 | 147.05 | 148.01 | 144.94 | 146.74 | — |
| 2026-01-22 | 146.68 | 147.13 | 144.17 | 144.4 | — |
| 2026-01-23 | 143.86 | 144.84 | 143.06 | 144.58 | — |
| 2026-01-26 | 144.8 | 145.92 | 144.14 | 145.87 | — |
| 2026-01-27 | 145.75 | 148.82 | 145.33 | 148.78 | — |
| 2026-01-28 | 148.41 | 150.04 | 147.76 | 148.5 | — |
| 2026-01-29 | 148.84 | 150.86 | 148.44 | 148.69 | — |
| 2026-01-30 | 149.01 | 153.89 | 148.59 | 153.63 | — |
| 2026-02-02 | 154.06 | 156.62 | 153.19 | 155.2 | — |
| 2026-02-03 | 156.6 | 163.44 | 155.5 | 162.85 | — |
| 2026-02-04 | 164.89 | 167.94 | 164.17 | 166.18 | — |
| 2026-02-05 | 166.51 | 168.01 | 165.25 | 167.53 | — |
| 2026-02-06 | 167.45 | 170.75 | 167.26 | 170.49 | — |
| 2026-02-09 | 169.5 | 169.93 | 164.94 | 166.47 | — |
| 2026-02-10 | 165.75 | 167.41 | 163.74 | 166.97 | — |
| 2026-02-11 | 167.65 | 170.27 | 166.02 | 169.15 | — |
| 2026-02-12 | 169.76 | 171.48 | 167.09 | 167.2 | — |
| 2026-02-13 | 167.2 | 167.88 | 165 | 165.94 | — |
| 2026-02-17 | 166.12 | 167.54 | 160.81 | 161.92 | — |
| 2026-02-18 | 161.79 | 164.53 | 160.63 | 164.39 | — |
| 2026-02-19 | 164.39 | 165.05 | 163.13 | 164.59 | — |
| 2026-02-20 | 164.65 | 164.97 | 163.02 | 164.94 | — |
| 2026-02-23 | 164.49 | 168.81 | 164.24 | 168.32 | — |
| 2026-02-24 | 168.23 | 169.79 | 167.77 | 169.54 | — |
| 2026-02-25 | 168.61 | 169.5 | 166 | 169.17 | — |
| 2026-02-25 | 168.61 | 169.5 | 166 | 169.17 | — |
| 2026-02-26 | 169.63 | 170.06 | 167.16 | 167.58 | — |
| 2026-02-27 | 168.38 | 170.28 | 167.82 | 169.74 | — |
| 2026-03-02 | 169.05 | 169.54 | 167.14 | 167.28 | — |
| 2026-03-03 | 166.54 | 167.22 | 163.67 | 164.91 | — |
| 2026-03-04 | 165.04 | 165.93 | 163.37 | 163.92 | — |
| 2026-03-05 | 162.16 | 163.4 | 160.16 | 160.7 | — |
| 2026-03-06 | 158.25 | 159.53 | 156.09 | 159.43 | — |
| 2026-03-09 | 159.17 | 162.43 | 158.1 | 161.53 | — |
| 2026-03-10 | 160.7 | 162.86 | 159.59 | 160.78 | — |
| 2026-03-11 | 160.31 | 160.91 | 157.89 | 160.15 | — |
| 2026-03-12 | 158.87 | 161.54 | 158.69 | 158.86 | — |
| 2026-03-13 | 159.78 | 161.51 | 159.24 | 159.88 | — |
| 2026-03-16 | 161.36 | 161.58 | 157.55 | 157.72 | — |
| 2026-03-17 | 158.83 | 159.11 | 156.29 | 156.5 | — |
| 2026-03-18 | 155.25 | 156.1 | 153.29 | 153.54 | — |
| 2026-03-19 | 153.88 | 154.68 | 152.66 | 152.74 | — |
| 2026-03-20 | 152.45 | 153.41 | 149.34 | 150.04 | — |
| 2026-03-23 | 152.3 | 152.3 | 149.97 | 150.88 | — |
| 2026-03-24 | 150.45 | 152.57 | 150.2 | 150.59 | — |
| 2026-03-25 | 150.85 | 151.83 | 149.03 | 151.73 | — |
| 2026-03-26 | 151.93 | 153.15 | 150.67 | 150.83 | — |
| 2026-03-27 | 151.14 | 154.54 | 150.47 | 153.04 | — |
| 2026-03-30 | 154 | 158.37 | 153.37 | 156.82 | — |
| 2026-03-31 | 157.67 | 157.67 | 154.17 | 155.29 | — |
| 2026-04-01 | 153.55 | 155.15 | 153.26 | 154.65 | — |
| 2026-04-02 | 154.74 | 157.06 | 154.22 | 157.01 | — |
| 2026-04-06 | 156.41 | 156.82 | 155.4 | 156.73 | — |
| 2026-04-07 | 156.18 | 156.54 | 152.57 | 153.21 | — |
| 2026-04-08 | 151.75 | 154.82 | 151.75 | 154.8 | — |
| 2026-04-09 | 153.7 | 158 | 153.25 | 157.49 | — |
| 2026-04-10 | 157.16 | 157.79 | 156.32 | 157.06 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 154.42 | 154.42 | 152.72 | 153.64 | — |
| 2025-10-21 | 154.7 | 155.19 | 152.84 | 153.18 | — |
| 2025-10-22 | 153.15 | 155.18 | 152.71 | 153.03 | — |
| 2025-10-23 | 153.17 | 153.4 | 151.03 | 151.51 | — |
| 2025-10-24 | 152.04 | 152.42 | 151.27 | 151.55 | — |
| 2025-10-27 | 151.01 | 152.87 | 150.96 | 152.63 | — |
| 2025-10-28 | 151.41 | 153.21 | 149.92 | 150.12 | — |
| 2025-10-29 | 148.05 | 148.66 | 143.67 | 146.16 | — |
| 2025-10-30 | 146.34 | 148.09 | 146.25 | 147.55 | — |
| 2025-10-31 | 146.2 | 147 | 145.3 | 146.09 | — |
| 2025-11-03 | 145.86 | 145.91 | 143.25 | 143.6 | — |
| 2025-11-04 | 144.7 | 144.93 | 142.06 | 142.9 | — |
| 2025-11-05 | 142.9 | 143.28 | 141.58 | 142.86 | — |
| 2025-11-06 | 142.41 | 143.21 | 141.3 | 141.58 | — |
| 2025-11-07 | 142.93 | 144.05 | 141.65 | 142.95 | — |
| 2025-11-10 | 142.49 | 143.02 | 141.26 | 142.62 | — |
| 2025-11-11 | 143.28 | 145.76 | 142.68 | 145.08 | — |
| 2025-11-12 | 144.56 | 145.5 | 144.06 | 144.39 | — |
| 2025-11-13 | 144.1 | 146.39 | 143.65 | 145.02 | — |
| 2025-11-14 | 145.89 | 146.84 | 143.93 | 145.85 | — |
| 2025-11-17 | 146.12 | 148.11 | 145.22 | 147.83 | — |
| 2025-11-18 | 148.3 | 149.83 | 147.45 | 148.77 | — |
| 2025-11-19 | 148.3 | 148.8 | 146.69 | 147.11 | — |
| 2025-11-20 | 146.6 | 147.08 | 144.9 | 146.1 | — |
| 2025-11-21 | 146.28 | 148.94 | 145.98 | 146.33 | — |
| 2025-11-24 | 145.83 | 146.34 | 144.76 | 145.5 | — |
| 2025-11-25 | 145.93 | 147.12 | 145.57 | 146.11 | — |
| 2025-11-26 | 146.32 | 148.47 | 146.23 | 147.98 | — |
| 2025-11-28 | 147.23 | 148.82 | 147.23 | 148.74 | — |
| 2025-12-01 | 148.63 | 149.82 | 148.51 | 149.51 | — |
| 2025-12-02 | 149.46 | 149.51 | 146.53 | 148.61 | — |
| 2025-12-03 | 148.69 | 150.7 | 147.91 | 148.06 | — |
| 2025-12-04 | 147.75 | 148.25 | 146.13 | 146.91 | — |
| 2025-12-05 | 145.62 | 145.8 | 144.51 | 145.02 | — |
| 2025-12-08 | 145.01 | 146.56 | 144.2 | 145.63 | — |
| 2025-12-09 | 146.35 | 147.56 | 143.91 | 144.64 | — |
| 2025-12-10 | 147.77 | 149.78 | 147 | 149.7 | — |
| 2025-12-11 | 150.15 | 150.89 | 148.13 | 149.04 | — |
| 2025-12-12 | 149.75 | 150.67 | 148.74 | 150.65 | — |
| 2025-12-15 | 150.94 | 151.7 | 150.28 | 151.22 | — |
| 2025-12-16 | 151.99 | 152.35 | 149.99 | 150.37 | — |
| 2025-12-17 | 150.38 | 151.24 | 149.48 | 150.08 | — |
| 2025-12-18 | 149.8 | 150.37 | 149.25 | 149.37 | — |
| 2025-12-19 | 149.15 | 149.89 | 147.9 | 148.16 | — |
| 2025-12-22 | 147.53 | 148.98 | 146.41 | 147.05 | — |
| 2025-12-23 | 147.19 | 147.19 | 143.56 | 143.68 | — |
| 2025-12-24 | 143.79 | 143.99 | 142.95 | 143.74 | — |
| 2025-12-26 | 143.56 | 143.94 | 143.09 | 143.78 | — |
| 2025-12-29 | 143.74 | 145.05 | 143.6 | 144.24 | — |
| 2025-12-30 | 143.97 | 145.27 | 143.92 | 144.16 | — |
| 2025-12-31 | 143.83 | 144.03 | 143.16 | 143.52 | — |
| 2026-01-02 | 143.22 | 143.41 | 142.1 | 142.23 | — |
| 2026-01-05 | 141.66 | 141.81 | 139.4 | 139.92 | — |
| 2026-01-06 | 139.68 | 140.06 | 138.57 | 138.96 | — |
| 2026-01-07 | 139.22 | 139.83 | 136.96 | 137.01 | — |
| 2026-01-08 | 136.57 | 139.48 | 136.01 | 139.37 | — |
| 2026-01-09 | 139.44 | 140.79 | 138.7 | 139.91 | — |
| 2026-01-12 | 139.91 | 141.51 | 138.56 | 141.36 | — |
| 2026-01-13 | 141.1 | 143.65 | 141.04 | 143.48 | — |
| 2026-01-14 | 143.14 | 146.3 | 143.14 | 145.92 | — |
| 2026-01-15 | 146.06 | 147.02 | 145.53 | 146.57 | — |
| 2026-01-16 | 147.16 | 147.55 | 145.51 | 146.32 | — |
| 2026-01-20 | 146.22 | 147.66 | 144.32 | 147.66 | — |
| 2026-01-21 | 147.05 | 148.01 | 144.94 | 146.74 | — |
| 2026-01-22 | 146.68 | 147.13 | 144.17 | 144.4 | — |
| 2026-01-23 | 143.86 | 144.84 | 143.06 | 144.58 | — |
| 2026-01-26 | 144.8 | 145.92 | 144.14 | 145.87 | — |
| 2026-01-27 | 145.75 | 148.82 | 145.33 | 148.78 | — |
| 2026-01-28 | 148.41 | 150.04 | 147.76 | 148.5 | — |
| 2026-01-29 | 148.84 | 150.86 | 148.44 | 148.69 | — |
| 2026-01-30 | 149.01 | 153.89 | 148.59 | 153.63 | — |
| 2026-02-02 | 154.06 | 156.62 | 153.19 | 155.2 | — |
| 2026-02-03 | 156.6 | 163.44 | 155.5 | 162.85 | — |
| 2026-02-04 | 164.89 | 167.94 | 164.17 | 166.18 | — |
| 2026-02-05 | 166.51 | 168.01 | 165.25 | 167.53 | — |
| 2026-02-06 | 167.45 | 170.75 | 167.26 | 170.49 | — |
| 2026-02-09 | 169.5 | 169.93 | 164.94 | 166.47 | — |
| 2026-02-10 | 165.75 | 167.41 | 163.74 | 166.97 | — |
| 2026-02-11 | 167.65 | 170.27 | 166.02 | 169.15 | — |
| 2026-02-12 | 169.76 | 171.48 | 167.09 | 167.2 | — |
| 2026-02-13 | 167.2 | 167.88 | 165 | 165.94 | — |
| 2026-02-17 | 166.12 | 167.54 | 160.81 | 161.92 | — |
| 2026-02-18 | 161.79 | 164.53 | 160.63 | 164.39 | — |
| 2026-02-19 | 164.39 | 165.05 | 163.13 | 164.59 | — |
| 2026-02-20 | 164.65 | 164.97 | 163.02 | 164.94 | — |
| 2026-02-23 | 164.49 | 168.81 | 164.24 | 168.32 | — |
| 2026-02-24 | 168.23 | 169.79 | 167.77 | 169.54 | — |
| 2026-02-25 | 168.61 | 169.5 | 166 | 169.17 | — |
| 2026-02-25 | 168.61 | 169.5 | 166 | 169.17 | — |
| 2026-02-26 | 169.63 | 170.06 | 167.16 | 167.58 | — |
| 2026-02-27 | 168.38 | 170.28 | 167.82 | 169.74 | — |
| 2026-03-02 | 169.05 | 169.54 | 167.14 | 167.28 | — |
| 2026-03-03 | 166.54 | 167.22 | 163.67 | 164.91 | — |
| 2026-03-04 | 165.04 | 165.93 | 163.37 | 163.92 | — |
| 2026-03-05 | 162.16 | 163.4 | 160.16 | 160.7 | — |
| 2026-03-06 | 158.25 | 159.53 | 156.09 | 159.43 | — |
| 2026-03-09 | 159.17 | 162.43 | 158.1 | 161.53 | — |
| 2026-03-10 | 160.7 | 162.86 | 159.59 | 160.78 | — |
| 2026-03-11 | 160.31 | 160.91 | 157.89 | 160.15 | — |
| 2026-03-12 | 158.87 | 161.54 | 158.69 | 158.86 | — |
| 2026-03-13 | 159.78 | 161.51 | 159.24 | 159.88 | — |
| 2026-03-16 | 161.36 | 161.58 | 157.55 | 157.72 | — |
| 2026-03-17 | 158.83 | 159.11 | 156.29 | 156.5 | — |
| 2026-03-18 | 155.25 | 156.1 | 153.29 | 153.54 | — |
| 2026-03-19 | 153.88 | 154.68 | 152.66 | 152.74 | — |
| 2026-03-20 | 152.45 | 153.41 | 149.34 | 150.04 | — |
| 2026-03-23 | 152.3 | 152.3 | 149.97 | 150.88 | — |
| 2026-03-24 | 150.45 | 152.57 | 150.2 | 150.59 | — |
| 2026-03-25 | 150.85 | 151.83 | 149.03 | 151.73 | — |
| 2026-03-26 | 151.93 | 153.15 | 150.67 | 150.83 | — |
| 2026-03-27 | 151.14 | 154.54 | 150.47 | 153.04 | — |
| 2026-03-30 | 154 | 158.37 | 153.37 | 156.82 | — |
| 2026-03-31 | 157.67 | 157.67 | 154.17 | 155.29 | — |
| 2026-04-01 | 153.55 | 155.15 | 153.26 | 154.65 | — |
| 2026-04-02 | 154.74 | 157.06 | 154.22 | 157.01 | — |
| 2026-04-06 | 156.41 | 156.82 | 155.4 | 156.73 | — |
| 2026-04-07 | 156.18 | 156.54 | 152.57 | 153.21 | — |
| 2026-04-08 | 151.75 | 154.82 | 151.75 | 154.8 | — |
| 2026-04-09 | 153.7 | 158 | 153.25 | 157.49 | — |
| 2026-04-10 | 157.16 | 157.79 | 156.32 | 157.06 | — |
