Pool Corporation
Explore POOL stock price, historical returns, and performance trends — updated daily.
Pool Corporation (POOL) company overview
Pool Corp is a wholesale distributor of swimming pool supplies, equipment, and related leisure products. The company's products include pool pumps, filters, heaters, and cleaners; pool maintenance products like chemicals, supplies, and repair parts; irrigation and landscape maintenance products; and outdoor lighting, grills, outdoor kitchen components, etc. These products are offered through branded distribution networks such as Horizon, SCP, Poolcorp Commercial Aquatics, Sun Wholesale Supply, Superior Pool Products, and NPT. The company's customers include pool builders, pool service companies, retail stores, commercial pool operators, and landscape contractors. Geographically, it generates maximum revenue from the United States, followed by other markets like Europe and Australia.
| Period | Return % |
|---|---|
| Last date | 2.04 |
| Week | 8.17 |
| Last Month | 2.87 |
| Last 3 months | -14.22 |
| Last 6 months | -23.52 |
| Year to Date (YTD) | -24.87 |
| Last 1 year | -40.53 |
| Last 2 years | -53.61 |
| Last 3 years | -51.01 |
| Last 5 years | -62.52 |
| Last 10 years | 84.84 |
| Last 15 years | 480.65 |
| Last 20 years | 325.99 |
| Last 25 years | 1618.82 |
| Last 50 years | 18657.61 |
| 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 | 71.35 |
| 2001 | 42.03 |
| 2002 | 8.89 |
| 2003 | 62.37 |
| 2004 | 45 |
| 2005 | 16.35 |
| 2006 | 6.91 |
| 2007 | -49.91 |
| 2008 | -9.24 |
| 2009 | 5.53 |
| 2010 | 16.55 |
| 2011 | 29.35 |
| 2012 | 40.5 |
| 2013 | 34.15 |
| 2014 | 10.6 |
| 2015 | 28.06 |
| 2016 | 31.79 |
| 2017 | 23.9 |
| 2018 | 13.33 |
| 2019 | 45.57 |
| 2020 | 74.22 |
| 2021 | 58.59 |
| 2022 | -45.06 |
| 2023 | 32.54 |
| 2024 | -12.16 |
| 2025 | -31.28 |
| 2026 | -24.87 |
| Period | Return % |
|---|---|
| 2000-Q1 | 16.35 |
| 2000-Q2 | 24.73 |
| 2000-Q3 | 32.43 |
| 2000-Q4 | 6.45 |
| 2001-Q1 | 12.11 |
| 2001-Q2 | 8.4 |
| 2001-Q3 | -2.67 |
| 2001-Q4 | 31.32 |
| 2002-Q1 | 17.11 |
| 2002-Q2 | -7.91 |
| 2002-Q3 | -2.33 |
| 2002-Q4 | 1.33 |
| 2003-Q1 | -1.64 |
| 2003-Q2 | 13.44 |
| 2003-Q3 | 24.83 |
| 2003-Q4 | 14.44 |
| 2004-Q1 | 12.91 |
| 2004-Q2 | 22.25 |
| 2004-Q3 | -11.66 |
| 2004-Q4 | 19.03 |
| 2005-Q1 | -0.41 |
| 2005-Q2 | 10.35 |
| 2005-Q3 | -1.55 |
| 2005-Q4 | 6.07 |
| 2006-Q1 | 28.03 |
| 2006-Q2 | -9.5 |
| 2006-Q3 | -12 |
| 2006-Q4 | 2.01 |
| 2007-Q1 | -9.57 |
| 2007-Q2 | 8.12 |
| 2007-Q3 | -33.76 |
| 2007-Q4 | -21.28 |
| 2008-Q1 | -4.6 |
| 2008-Q2 | -11.11 |
| 2008-Q3 | 35.01 |
| 2008-Q4 | -23.17 |
| 2009-Q1 | -25.88 |
| 2009-Q2 | 21.41 |
| 2009-Q3 | 33.45 |
| 2009-Q4 | -11.3 |
| 2010-Q1 | 17.06 |
| 2010-Q2 | -3.01 |
| 2010-Q3 | -7.47 |
| 2010-Q4 | 11.36 |
| 2011-Q1 | 3.61 |
| 2011-Q2 | 22.17 |
| 2011-Q3 | -14.53 |
| 2011-Q4 | 20.69 |
| 2012-Q1 | 24.24 |
| 2012-Q2 | 7.26 |
| 2012-Q3 | 2.92 |
| 2012-Q4 | 1.88 |
| 2013-Q1 | 10.75 |
| 2013-Q2 | 10.66 |
| 2013-Q3 | 4.55 |
| 2013-Q4 | 3.65 |
| 2014-Q1 | 6.9 |
| 2014-Q2 | -9.39 |
| 2014-Q3 | -6.27 |
| 2014-Q4 | 18.23 |
| 2015-Q1 | 10.59 |
| 2015-Q2 | 1.75 |
| 2015-Q3 | 1.9 |
| 2015-Q4 | 11.22 |
| 2016-Q1 | 10.82 |
| 2016-Q2 | 6.38 |
| 2016-Q3 | -0.56 |
| 2016-Q4 | 9.69 |
| 2017-Q1 | 14.04 |
| 2017-Q2 | -1.53 |
| 2017-Q3 | -9.88 |
| 2017-Q4 | 16.99 |
| 2018-Q1 | 11.47 |
| 2018-Q2 | 5.56 |
| 2018-Q3 | 8.98 |
| 2018-Q4 | -10.99 |
| 2019-Q1 | 13.07 |
| 2019-Q2 | 13.81 |
| 2019-Q3 | 5.41 |
| 2019-Q4 | 6.62 |
| 2020-Q1 | -7.97 |
| 2020-Q2 | 39.41 |
| 2020-Q3 | 22.58 |
| 2020-Q4 | 13.47 |
| 2021-Q1 | -3.26 |
| 2021-Q2 | 30.46 |
| 2021-Q3 | -5.98 |
| 2021-Q4 | 29.4 |
| 2022-Q1 | -23.15 |
| 2022-Q2 | -17.36 |
| 2022-Q3 | -9.58 |
| 2022-Q4 | -7.76 |
| 2023-Q1 | 13.83 |
| 2023-Q2 | 10.43 |
| 2023-Q3 | -4.14 |
| 2023-Q4 | 14.24 |
| 2024-Q1 | 3.95 |
| 2024-Q2 | -23.42 |
| 2024-Q3 | 22.46 |
| 2024-Q4 | -9.23 |
| 2025-Q1 | -4.36 |
| 2025-Q2 | -8.38 |
| 2025-Q3 | 1.94 |
| 2025-Q4 | -26.01 |
| 2026-Q1 | -11.92 |
| 2026-Q2 | 7.41 |
| 2026-Q3 | -24.95 |
| 2026-Q4 | 7.41 |
| Period | Return % |
|---|---|
| 2000-01 | -1.54 |
| 2000-02 | -4.3 |
| 2000-03 | 23.47 |
| 2000-04 | 20.17 |
| 2000-05 | -7.98 |
| 2000-06 | 4.04 |
| 2000-07 | 12.07 |
| 2000-08 | 11.41 |
| 2000-09 | 1.04 |
| 2000-10 | -12.64 |
| 2000-11 | 4.3 |
| 2000-12 | 11.38 |
| 2001-01 | 11.56 |
| 2001-02 | -0.91 |
| 2001-03 | -2.23 |
| 2001-04 | -3.12 |
| 2001-05 | 7.82 |
| 2001-06 | 1.39 |
| 2001-07 | 14.12 |
| 2001-08 | -3.44 |
| 2001-09 | -15.57 |
| 2001-10 | 8.85 |
| 2001-11 | 11.04 |
| 2001-12 | 6.36 |
| 2002-01 | 3.36 |
| 2002-02 | 4.84 |
| 2002-03 | 5.6 |
| 2002-04 | 0.86 |
| 2002-05 | -7.67 |
| 2002-06 | -5.08 |
| 2002-07 | -10.53 |
| 2002-08 | 11.23 |
| 2002-09 | -0.81 |
| 2002-10 | 4.02 |
| 2002-11 | 10.5 |
| 2002-12 | -7.29 |
| 2003-01 | -5.08 |
| 2003-02 | -1.14 |
| 2003-03 | 8.37 |
| 2003-04 | 11.14 |
| 2003-05 | -2.39 |
| 2003-06 | 6.7 |
| 2003-07 | 12.76 |
| 2003-08 | 5.69 |
| 2003-09 | 1.87 |
| 2003-10 | 26.09 |
| 2003-11 | 2.09 |
| 2003-12 | -8.75 |
| 2004-01 | -1.93 |
| 2004-02 | 13.1 |
| 2004-03 | 2.77 |
| 2004-04 | 7.93 |
| 2004-05 | 0.07 |
| 2004-06 | 11.82 |
| 2004-07 | -8.37 |
| 2004-08 | 2.33 |
| 2004-09 | -4.94 |
| 2004-10 | 9.16 |
| 2004-11 | 8.02 |
| 2004-12 | 1.17 |
| 2005-01 | -6.83 |
| 2005-02 | 14.54 |
| 2005-03 | -6.4 |
| 2005-04 | 2.26 |
| 2005-05 | 9.98 |
| 2005-06 | -2.07 |
| 2005-07 | 3.85 |
| 2005-08 | 0.44 |
| 2005-09 | -4.56 |
| 2005-10 | 2.98 |
| 2005-11 | 8.23 |
| 2005-12 | -4.39 |
| 2006-01 | 7.15 |
| 2006-02 | 9 |
| 2006-03 | 7.91 |
| 2006-04 | -0.41 |
| 2006-05 | -7.56 |
| 2006-06 | 1.02 |
| 2006-07 | -10.77 |
| 2006-08 | -2.21 |
| 2006-09 | 1.13 |
| 2006-10 | 6.44 |
| 2006-11 | -0.02 |
| 2006-12 | -4.39 |
| 2007-01 | -6.56 |
| 2007-02 | -4.1 |
| 2007-03 | 1.99 |
| 2007-04 | 12.09 |
| 2007-05 | 2.04 |
| 2007-06 | -4.69 |
| 2007-07 | -13.89 |
| 2007-08 | -2.86 |
| 2007-09 | -23.49 |
| 2007-10 | -5.6 |
| 2007-11 | -9.58 |
| 2007-12 | -6.99 |
| 2008-01 | 24.26 |
| 2008-02 | -22.69 |
| 2008-03 | -0.84 |
| 2008-04 | 15.56 |
| 2008-05 | -5.59 |
| 2008-06 | -13.83 |
| 2008-07 | 24.32 |
| 2008-08 | 9.87 |
| 2008-09 | -3.83 |
| 2008-10 | -25.38 |
| 2008-11 | -1.03 |
| 2008-12 | 4.29 |
| 2009-01 | -11.8 |
| 2009-02 | -16.28 |
| 2009-03 | 0.98 |
| 2009-04 | 33.28 |
| 2009-05 | -2.41 |
| 2009-06 | -4.99 |
| 2009-07 | 42.87 |
| 2009-08 | 0.68 |
| 2009-09 | -6.72 |
| 2009-10 | -11.88 |
| 2009-11 | -7.76 |
| 2009-12 | 5.65 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 290.73 | 297.15 | 290.58 | 294.07 | — |
| 2025-10-21 | 294.95 | 305.63 | 293.6 | 302.63 | — |
| 2025-10-22 | 300.78 | 303.69 | 296.34 | 297.59 | — |
| 2025-10-23 | 297.55 | 303.4 | 290.23 | 300.31 | — |
| 2025-10-24 | 300.45 | 301.69 | 292.74 | 293.75 | — |
| 2025-10-27 | 295.85 | 297.5 | 289.73 | 293.56 | — |
| 2025-10-28 | 291.44 | 293.27 | 286.52 | 286.95 | — |
| 2025-10-29 | 286.51 | 290.02 | 282.62 | 283.55 | — |
| 2025-10-30 | 282.97 | 284.98 | 276.5 | 277.2 | — |
| 2025-10-31 | 277.05 | 277.05 | 266 | 267.06 | — |
| 2025-11-03 | 267.1 | 267.51 | 258.63 | 259.48 | — |
| 2025-11-04 | 259.37 | 259.48 | 254.83 | 258 | — |
| 2025-11-05 | 257.36 | 257.39 | 250.85 | 253.03 | — |
| 2025-11-06 | 253.02 | 254.02 | 242.1 | 248.37 | — |
| 2025-11-07 | 247.94 | 252.81 | 245.25 | 252.01 | — |
| 2025-11-10 | 251.85 | 252.1 | 247.56 | 248.86 | — |
| 2025-11-11 | 250.87 | 255.23 | 248.17 | 254.31 | — |
| 2025-11-12 | 253.71 | 255.66 | 249.39 | 250.54 | — |
| 2025-11-13 | 248.87 | 252.64 | 244.63 | 245.93 | — |
| 2025-11-14 | 244.94 | 246.78 | 241.9 | 242.32 | — |
| 2025-11-17 | 242.83 | 244.99 | 237.25 | 237.84 | — |
| 2025-11-18 | 235.01 | 241.81 | 233.06 | 240.24 | — |
| 2025-11-19 | 240.24 | 241.83 | 231.53 | 233.88 | — |
| 2025-11-20 | 235.05 | 237.17 | 229.63 | 230.21 | — |
| 2025-11-21 | 232.34 | 243.42 | 229.81 | 239.98 | — |
| 2025-11-24 | 238.88 | 240.31 | 235.17 | 236.71 | — |
| 2025-11-25 | 238.82 | 246.12 | 238.51 | 243.89 | — |
| 2025-11-26 | 242.99 | 246.39 | 241.71 | 244.27 | — |
| 2025-11-28 | 246.31 | 246.4 | 243.34 | 243.6 | — |
| 2025-12-01 | 240.51 | 248.39 | 240.31 | 243.37 | — |
| 2025-12-02 | 244.5 | 247.34 | 241.26 | 244.73 | — |
| 2025-12-03 | 246.13 | 251.73 | 245.48 | 245.98 | — |
| 2025-12-04 | 246.37 | 248.05 | 240.83 | 241.92 | — |
| 2025-12-05 | 241.16 | 243.56 | 238.53 | 239.52 | — |
| 2025-12-08 | 240.44 | 240.44 | 234.7 | 236.92 | — |
| 2025-12-09 | 236.12 | 237.34 | 232.83 | 233.31 | — |
| 2025-12-10 | 234.11 | 241.61 | 233.48 | 240.58 | — |
| 2025-12-11 | 241.5 | 246.13 | 239.93 | 240.29 | — |
| 2025-12-12 | 241.69 | 245.22 | 239.4 | 240.27 | — |
| 2025-12-15 | 242.37 | 244 | 236.77 | 238.34 | — |
| 2025-12-16 | 238.57 | 239.6 | 234.37 | 236.67 | — |
| 2025-12-17 | 236 | 238.73 | 234.37 | 236.28 | — |
| 2025-12-18 | 237.56 | 241.26 | 233.71 | 236.36 | — |
| 2025-12-19 | 236.25 | 236.25 | 231.57 | 232.01 | — |
| 2025-12-22 | 231.68 | 234 | 231.06 | 232.3 | — |
| 2025-12-23 | 233.44 | 234.31 | 229.9 | 230.55 | — |
| 2025-12-24 | 230.35 | 233.03 | 228.51 | 231.24 | — |
| 2025-12-26 | 231 | 233.8 | 230.77 | 232.49 | — |
| 2025-12-29 | 231.17 | 232.3 | 228.19 | 229.33 | — |
| 2025-12-30 | 228.33 | 232.6 | 227.4 | 231.07 | — |
| 2025-12-31 | 230.28 | 231.14 | 228.75 | 228.75 | — |
| 2026-01-02 | 228.12 | 230.65 | 226.1 | 229.71 | — |
| 2026-01-05 | 229.51 | 238.98 | 228.95 | 236.25 | — |
| 2026-01-06 | 237.27 | 240.98 | 234.26 | 239.38 | — |
| 2026-01-07 | 239.78 | 241 | 235.04 | 237.01 | — |
| 2026-01-08 | 235.56 | 245.3 | 234.28 | 242.8 | — |
| 2026-01-09 | 245 | 253.04 | 242.34 | 252.28 | — |
| 2026-01-12 | 256.78 | 260.38 | 254.76 | 258.46 | — |
| 2026-01-13 | 257.82 | 262.4 | 256.45 | 261.98 | — |
| 2026-01-14 | 261.63 | 268.15 | 260.99 | 265.34 | — |
| 2026-01-15 | 265.12 | 268.72 | 263.32 | 267.61 | — |
| 2026-01-16 | 266.36 | 268.57 | 264.08 | 267.99 | — |
| 2026-01-20 | 262.24 | 263.9 | 258.5 | 260.69 | — |
| 2026-01-21 | 262.55 | 268.27 | 260 | 266.74 | — |
| 2026-01-22 | 267.32 | 269.96 | 265.86 | 266.82 | — |
| 2026-01-23 | 266.13 | 266.74 | 263.22 | 265.02 | — |
| 2026-01-26 | 266.54 | 266.76 | 262.79 | 266.1 | — |
| 2026-01-27 | 264.19 | 265.58 | 261.66 | 264.46 | — |
| 2026-01-28 | 263.68 | 265.55 | 257.66 | 258.48 | — |
| 2026-01-29 | 259.24 | 261.59 | 252.7 | 255.38 | — |
| 2026-01-30 | 253.94 | 256.04 | 250.06 | 254.09 | — |
| 2026-02-02 | 252.4 | 255.25 | 250.71 | 253.6 | — |
| 2026-02-03 | 253.7 | 262.27 | 251.71 | 252.95 | — |
| 2026-02-04 | 254.25 | 261.88 | 252.99 | 260.42 | — |
| 2026-02-05 | 260.53 | 261.87 | 255.89 | 257.54 | — |
| 2026-02-06 | 257.15 | 267.17 | 256.18 | 266.16 | — |
| 2026-02-09 | 264.39 | 265.44 | 260.55 | 262.57 | — |
| 2026-02-10 | 264.79 | 270.21 | 263.37 | 267.33 | — |
| 2026-02-11 | 267.59 | 272.24 | 265 | 271.48 | — |
| 2026-02-12 | 272.17 | 278.17 | 269.54 | 269.56 | — |
| 2026-02-13 | 269.74 | 272.53 | 265.23 | 265.83 | — |
| 2026-02-17 | 264.27 | 265.68 | 253.29 | 255.46 | — |
| 2026-02-18 | 253.82 | 258.36 | 250.5 | 255.33 | — |
| 2026-02-19 | 228 | 232 | 216.32 | 218.36 | — |
| 2026-02-20 | 218.02 | 222.49 | 211.56 | 221.62 | — |
| 2026-02-23 | 220.83 | 221.66 | 213.26 | 218.5 | — |
| 2026-02-24 | 219.61 | 223.95 | 217.11 | 217.26 | — |
| 2026-02-25 | 216.85 | 217.55 | 210.67 | 214.75 | — |
| 2026-02-25 | 216.85 | 217.55 | 210.67 | 214.75 | — |
| 2026-02-26 | 219.25 | 223.97 | 217.23 | 223.31 | — |
| 2026-02-27 | 221.75 | 227.8 | 219.77 | 227.18 | — |
| 2026-03-02 | 222.4 | 222.94 | 215 | 222 | — |
| 2026-03-03 | 214.85 | 223.4 | 214.17 | 221.22 | — |
| 2026-03-04 | 221.35 | 222 | 217.03 | 220.31 | — |
| 2026-03-05 | 220.37 | 226.35 | 217.44 | 217.92 | — |
| 2026-03-06 | 215.8 | 216.41 | 211.19 | 213.66 | — |
| 2026-03-09 | 210.7 | 215.59 | 204.16 | 214.52 | — |
| 2026-03-10 | 214.66 | 216.02 | 208 | 208.88 | — |
| 2026-03-11 | 209.76 | 211.6 | 207.16 | 210.88 | — |
| 2026-03-12 | 208.06 | 210.76 | 203.8 | 204.12 | — |
| 2026-03-13 | 206.01 | 207.03 | 204 | 206.64 | — |
| 2026-03-16 | 206.96 | 210.04 | 206.48 | 208.78 | — |
| 2026-03-17 | 210.75 | 212 | 207.12 | 210.74 | — |
| 2026-03-18 | 210.55 | 211.26 | 205.68 | 205.77 | — |
| 2026-03-19 | 203.88 | 205.72 | 201 | 204.36 | — |
| 2026-03-20 | 203.65 | 204.08 | 197.71 | 200.34 | — |
| 2026-03-23 | 203.84 | 206.34 | 202.52 | 205.26 | — |
| 2026-03-24 | 203.45 | 205.15 | 198.94 | 203.24 | — |
| 2026-03-25 | 204.99 | 207.5 | 200 | 202.17 | — |
| 2026-03-26 | 201.26 | 204.88 | 198.8 | 201.04 | — |
| 2026-03-27 | 199.95 | 203.48 | 197.13 | 198.74 | — |
| 2026-03-30 | 200.01 | 203.79 | 197.14 | 200.49 | — |
| 2026-03-31 | 202.95 | 207.55 | 200.52 | 202.33 | — |
| 2026-04-01 | 202.48 | 203.83 | 199.92 | 200.08 | — |
| 2026-04-02 | 199 | 203.45 | 195.55 | 202.93 | — |
| 2026-04-06 | 201.67 | 204.85 | 199.62 | 204.69 | — |
| 2026-04-07 | 203.73 | 204.46 | 200.67 | 201.48 | — |
| 2026-04-08 | 209.23 | 211.43 | 207.97 | 209.45 | — |
| 2026-04-09 | 208.33 | 214.35 | 207.24 | 213.51 | — |
| 2026-04-10 | 214.61 | 215.9 | 211.7 | 214.91 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 290.73 | 297.15 | 290.58 | 294.07 | — |
| 2025-10-21 | 294.95 | 305.63 | 293.6 | 302.63 | — |
| 2025-10-22 | 300.78 | 303.69 | 296.34 | 297.59 | — |
| 2025-10-23 | 297.55 | 303.4 | 290.23 | 300.31 | — |
| 2025-10-24 | 300.45 | 301.69 | 292.74 | 293.75 | — |
| 2025-10-27 | 295.85 | 297.5 | 289.73 | 293.56 | — |
| 2025-10-28 | 291.44 | 293.27 | 286.52 | 286.95 | — |
| 2025-10-29 | 286.51 | 290.02 | 282.62 | 283.55 | — |
| 2025-10-30 | 282.97 | 284.98 | 276.5 | 277.2 | — |
| 2025-10-31 | 277.05 | 277.05 | 266 | 267.06 | — |
| 2025-11-03 | 267.1 | 267.51 | 258.63 | 259.48 | — |
| 2025-11-04 | 259.37 | 259.48 | 254.83 | 258 | — |
| 2025-11-05 | 257.36 | 257.39 | 250.85 | 253.03 | — |
| 2025-11-06 | 253.02 | 254.02 | 242.1 | 248.37 | — |
| 2025-11-07 | 247.94 | 252.81 | 245.25 | 252.01 | — |
| 2025-11-10 | 251.85 | 252.1 | 247.56 | 248.86 | — |
| 2025-11-11 | 250.87 | 255.23 | 248.17 | 254.31 | — |
| 2025-11-12 | 253.71 | 255.66 | 249.39 | 250.54 | — |
| 2025-11-13 | 248.87 | 252.64 | 244.63 | 245.93 | — |
| 2025-11-14 | 244.94 | 246.78 | 241.9 | 242.32 | — |
| 2025-11-17 | 242.83 | 244.99 | 237.25 | 237.84 | — |
| 2025-11-18 | 235.01 | 241.81 | 233.06 | 240.24 | — |
| 2025-11-19 | 240.24 | 241.83 | 231.53 | 233.88 | — |
| 2025-11-20 | 235.05 | 237.17 | 229.63 | 230.21 | — |
| 2025-11-21 | 232.34 | 243.42 | 229.81 | 239.98 | — |
| 2025-11-24 | 238.88 | 240.31 | 235.17 | 236.71 | — |
| 2025-11-25 | 238.82 | 246.12 | 238.51 | 243.89 | — |
| 2025-11-26 | 242.99 | 246.39 | 241.71 | 244.27 | — |
| 2025-11-28 | 246.31 | 246.4 | 243.34 | 243.6 | — |
| 2025-12-01 | 240.51 | 248.39 | 240.31 | 243.37 | — |
| 2025-12-02 | 244.5 | 247.34 | 241.26 | 244.73 | — |
| 2025-12-03 | 246.13 | 251.73 | 245.48 | 245.98 | — |
| 2025-12-04 | 246.37 | 248.05 | 240.83 | 241.92 | — |
| 2025-12-05 | 241.16 | 243.56 | 238.53 | 239.52 | — |
| 2025-12-08 | 240.44 | 240.44 | 234.7 | 236.92 | — |
| 2025-12-09 | 236.12 | 237.34 | 232.83 | 233.31 | — |
| 2025-12-10 | 234.11 | 241.61 | 233.48 | 240.58 | — |
| 2025-12-11 | 241.5 | 246.13 | 239.93 | 240.29 | — |
| 2025-12-12 | 241.69 | 245.22 | 239.4 | 240.27 | — |
| 2025-12-15 | 242.37 | 244 | 236.77 | 238.34 | — |
| 2025-12-16 | 238.57 | 239.6 | 234.37 | 236.67 | — |
| 2025-12-17 | 236 | 238.73 | 234.37 | 236.28 | — |
| 2025-12-18 | 237.56 | 241.26 | 233.71 | 236.36 | — |
| 2025-12-19 | 236.25 | 236.25 | 231.57 | 232.01 | — |
| 2025-12-22 | 231.68 | 234 | 231.06 | 232.3 | — |
| 2025-12-23 | 233.44 | 234.31 | 229.9 | 230.55 | — |
| 2025-12-24 | 230.35 | 233.03 | 228.51 | 231.24 | — |
| 2025-12-26 | 231 | 233.8 | 230.77 | 232.49 | — |
| 2025-12-29 | 231.17 | 232.3 | 228.19 | 229.33 | — |
| 2025-12-30 | 228.33 | 232.6 | 227.4 | 231.07 | — |
| 2025-12-31 | 230.28 | 231.14 | 228.75 | 228.75 | — |
| 2026-01-02 | 228.12 | 230.65 | 226.1 | 229.71 | — |
| 2026-01-05 | 229.51 | 238.98 | 228.95 | 236.25 | — |
| 2026-01-06 | 237.27 | 240.98 | 234.26 | 239.38 | — |
| 2026-01-07 | 239.78 | 241 | 235.04 | 237.01 | — |
| 2026-01-08 | 235.56 | 245.3 | 234.28 | 242.8 | — |
| 2026-01-09 | 245 | 253.04 | 242.34 | 252.28 | — |
| 2026-01-12 | 256.78 | 260.38 | 254.76 | 258.46 | — |
| 2026-01-13 | 257.82 | 262.4 | 256.45 | 261.98 | — |
| 2026-01-14 | 261.63 | 268.15 | 260.99 | 265.34 | — |
| 2026-01-15 | 265.12 | 268.72 | 263.32 | 267.61 | — |
| 2026-01-16 | 266.36 | 268.57 | 264.08 | 267.99 | — |
| 2026-01-20 | 262.24 | 263.9 | 258.5 | 260.69 | — |
| 2026-01-21 | 262.55 | 268.27 | 260 | 266.74 | — |
| 2026-01-22 | 267.32 | 269.96 | 265.86 | 266.82 | — |
| 2026-01-23 | 266.13 | 266.74 | 263.22 | 265.02 | — |
| 2026-01-26 | 266.54 | 266.76 | 262.79 | 266.1 | — |
| 2026-01-27 | 264.19 | 265.58 | 261.66 | 264.46 | — |
| 2026-01-28 | 263.68 | 265.55 | 257.66 | 258.48 | — |
| 2026-01-29 | 259.24 | 261.59 | 252.7 | 255.38 | — |
| 2026-01-30 | 253.94 | 256.04 | 250.06 | 254.09 | — |
| 2026-02-02 | 252.4 | 255.25 | 250.71 | 253.6 | — |
| 2026-02-03 | 253.7 | 262.27 | 251.71 | 252.95 | — |
| 2026-02-04 | 254.25 | 261.88 | 252.99 | 260.42 | — |
| 2026-02-05 | 260.53 | 261.87 | 255.89 | 257.54 | — |
| 2026-02-06 | 257.15 | 267.17 | 256.18 | 266.16 | — |
| 2026-02-09 | 264.39 | 265.44 | 260.55 | 262.57 | — |
| 2026-02-10 | 264.79 | 270.21 | 263.37 | 267.33 | — |
| 2026-02-11 | 267.59 | 272.24 | 265 | 271.48 | — |
| 2026-02-12 | 272.17 | 278.17 | 269.54 | 269.56 | — |
| 2026-02-13 | 269.74 | 272.53 | 265.23 | 265.83 | — |
| 2026-02-17 | 264.27 | 265.68 | 253.29 | 255.46 | — |
| 2026-02-18 | 253.82 | 258.36 | 250.5 | 255.33 | — |
| 2026-02-19 | 228 | 232 | 216.32 | 218.36 | — |
| 2026-02-20 | 218.02 | 222.49 | 211.56 | 221.62 | — |
| 2026-02-23 | 220.83 | 221.66 | 213.26 | 218.5 | — |
| 2026-02-24 | 219.61 | 223.95 | 217.11 | 217.26 | — |
| 2026-02-25 | 216.85 | 217.55 | 210.67 | 214.75 | — |
| 2026-02-25 | 216.85 | 217.55 | 210.67 | 214.75 | — |
| 2026-02-26 | 219.25 | 223.97 | 217.23 | 223.31 | — |
| 2026-02-27 | 221.75 | 227.8 | 219.77 | 227.18 | — |
| 2026-03-02 | 222.4 | 222.94 | 215 | 222 | — |
| 2026-03-03 | 214.85 | 223.4 | 214.17 | 221.22 | — |
| 2026-03-04 | 221.35 | 222 | 217.03 | 220.31 | — |
| 2026-03-05 | 220.37 | 226.35 | 217.44 | 217.92 | — |
| 2026-03-06 | 215.8 | 216.41 | 211.19 | 213.66 | — |
| 2026-03-09 | 210.7 | 215.59 | 204.16 | 214.52 | — |
| 2026-03-10 | 214.66 | 216.02 | 208 | 208.88 | — |
| 2026-03-11 | 209.76 | 211.6 | 207.16 | 210.88 | — |
| 2026-03-12 | 208.06 | 210.76 | 203.8 | 204.12 | — |
| 2026-03-13 | 206.01 | 207.03 | 204 | 206.64 | — |
| 2026-03-16 | 206.96 | 210.04 | 206.48 | 208.78 | — |
| 2026-03-17 | 210.75 | 212 | 207.12 | 210.74 | — |
| 2026-03-18 | 210.55 | 211.26 | 205.68 | 205.77 | — |
| 2026-03-19 | 203.88 | 205.72 | 201 | 204.36 | — |
| 2026-03-20 | 203.65 | 204.08 | 197.71 | 200.34 | — |
| 2026-03-23 | 203.84 | 206.34 | 202.52 | 205.26 | — |
| 2026-03-24 | 203.45 | 205.15 | 198.94 | 203.24 | — |
| 2026-03-25 | 204.99 | 207.5 | 200 | 202.17 | — |
| 2026-03-26 | 201.26 | 204.88 | 198.8 | 201.04 | — |
| 2026-03-27 | 199.95 | 203.48 | 197.13 | 198.74 | — |
| 2026-03-30 | 200.01 | 203.79 | 197.14 | 200.49 | — |
| 2026-03-31 | 202.95 | 207.55 | 200.52 | 202.33 | — |
| 2026-04-01 | 202.48 | 203.83 | 199.92 | 200.08 | — |
| 2026-04-02 | 199 | 203.45 | 195.55 | 202.93 | — |
| 2026-04-06 | 201.67 | 204.85 | 199.62 | 204.69 | — |
| 2026-04-07 | 203.73 | 204.46 | 200.67 | 201.48 | — |
| 2026-04-08 | 209.23 | 211.43 | 207.97 | 209.45 | — |
| 2026-04-09 | 208.33 | 214.35 | 207.24 | 213.51 | — |
| 2026-04-10 | 214.61 | 215.9 | 211.7 | 214.91 | — |
