Royal Caribbean Cruises Ltd.
Check RCL stock price, historical returns, and performance trends — updated daily.
Royal Caribbean Group (RCL) company overview
Royal Caribbean is the world's second-largest cruise company by revenues, operating 71 ships across five global and partner brands in the cruise vacation industry. Brands the company operates include Royal Caribbean International, Celebrity Cruises, and Silversea. The company also has a 50% investment in a joint venture that operates TUI Cruises and Hapag-Lloyd Cruises. The selection of brands in the portfolio allows Royal to compete on the basis of innovation, quality of ships and service, variety of itineraries, choice of destinations, and price. The company completed the divestiture of its Azamara brand in 2021, plans to launch its new Celebrity River Cruise brand in 2027, and is set to operate eight private destination locations by 2028.
| Period | Return % |
|---|---|
| Last date | -0.83 |
| Week | -1.62 |
| Last Month | 9.36 |
| Last 3 months | -3.23 |
| Last 6 months | 4.41 |
| Year to Date (YTD) | -1.97 |
| Last 1 year | -6.98 |
| Last 2 years | 37.64 |
| Last 3 years | 221.02 |
| Last 5 years | 223.33 |
| Last 10 years | 296.4 |
| Last 15 years | 947.85 |
| Last 20 years | 572.35 |
| Last 25 years | 3099.08 |
| Last 50 years | 2944.74 |
| 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 | -42.97 |
| 2001 | -35.69 |
| 2002 | 2.14 |
| 2003 | 95.56 |
| 2004 | 55.59 |
| 2005 | -16.79 |
| 2006 | -7.96 |
| 2007 | -2.39 |
| 2008 | -66.71 |
| 2009 | 68.98 |
| 2010 | 82.17 |
| 2011 | -48.1 |
| 2012 | 31.27 |
| 2013 | 33.99 |
| 2014 | 74.75 |
| 2015 | 22.01 |
| 2016 | -16.41 |
| 2017 | 42.22 |
| 2018 | -18.77 |
| 2019 | 36.53 |
| 2020 | -44.53 |
| 2021 | 8.74 |
| 2022 | -38.85 |
| 2023 | 165.84 |
| 2024 | 92.02 |
| 2025 | 21.79 |
| 2026 | -1.97 |
| Period | Return % |
|---|---|
| 2000-Q1 | -39.63 |
| 2000-Q2 | -30.19 |
| 2000-Q3 | 35.05 |
| 2000-Q4 | 4.79 |
| 2001-Q1 | -8.5 |
| 2001-Q2 | -1.95 |
| 2001-Q3 | -51.12 |
| 2001-Q4 | 57.13 |
| 2002-Q1 | 37.92 |
| 2002-Q2 | -11.36 |
| 2002-Q3 | -20.28 |
| 2002-Q4 | 0.91 |
| 2003-Q1 | -15.51 |
| 2003-Q2 | 57.87 |
| 2003-Q3 | 24.6 |
| 2003-Q4 | 19.76 |
| 2004-Q1 | 26.04 |
| 2004-Q2 | -3.17 |
| 2004-Q3 | -0.64 |
| 2004-Q4 | 22.78 |
| 2005-Q1 | -17.47 |
| 2005-Q2 | 9.24 |
| 2005-Q3 | -11.33 |
| 2005-Q4 | 4.04 |
| 2006-Q1 | -6.54 |
| 2006-Q2 | -10.36 |
| 2006-Q3 | 0.83 |
| 2006-Q4 | 7.65 |
| 2007-Q1 | -3.04 |
| 2007-Q2 | 2.04 |
| 2007-Q3 | -8.29 |
| 2007-Q4 | 6.85 |
| 2008-Q1 | -20.34 |
| 2008-Q2 | -37.32 |
| 2008-Q3 | -5.29 |
| 2008-Q4 | -35.32 |
| 2009-Q1 | -46.46 |
| 2009-Q2 | 55.81 |
| 2009-Q3 | 68.98 |
| 2009-Q4 | 9.53 |
| 2010-Q1 | 27.87 |
| 2010-Q2 | -32.69 |
| 2010-Q3 | 34.34 |
| 2010-Q4 | 47.06 |
| 2011-Q1 | -13.56 |
| 2011-Q2 | -7.81 |
| 2011-Q3 | -45.01 |
| 2011-Q4 | 23.79 |
| 2012-Q1 | 13.63 |
| 2012-Q2 | -10.64 |
| 2012-Q3 | 14.95 |
| 2012-Q4 | 11.81 |
| 2013-Q1 | -6.13 |
| 2013-Q2 | 2.21 |
| 2013-Q3 | 11.77 |
| 2013-Q4 | 21.78 |
| 2014-Q1 | 15.67 |
| 2014-Q2 | -0.93 |
| 2014-Q3 | 20.4 |
| 2014-Q4 | 28.82 |
| 2015-Q1 | -1.33 |
| 2015-Q2 | -4.28 |
| 2015-Q3 | 12.77 |
| 2015-Q4 | 12.61 |
| 2016-Q1 | -16.29 |
| 2016-Q2 | -17.99 |
| 2016-Q3 | 8.45 |
| 2016-Q4 | 10.02 |
| 2017-Q1 | 16.98 |
| 2017-Q2 | 11.8 |
| 2017-Q3 | 8.91 |
| 2017-Q4 | 0.13 |
| 2018-Q1 | -2.19 |
| 2018-Q2 | -10.89 |
| 2018-Q3 | 24.99 |
| 2018-Q4 | -24.57 |
| 2019-Q1 | 17.21 |
| 2019-Q2 | 4.84 |
| 2019-Q3 | -8.25 |
| 2019-Q4 | 27.58 |
| 2020-Q1 | -76.11 |
| 2020-Q2 | 95.19 |
| 2020-Q3 | 27.35 |
| 2020-Q4 | 13.94 |
| 2021-Q1 | 21.05 |
| 2021-Q2 | -1.6 |
| 2021-Q3 | 3.56 |
| 2021-Q4 | -16.71 |
| 2022-Q1 | 3.65 |
| 2022-Q2 | -58.27 |
| 2022-Q3 | 7.4 |
| 2022-Q4 | 31.5 |
| 2023-Q1 | 34.06 |
| 2023-Q2 | 61.46 |
| 2023-Q3 | -10.72 |
| 2023-Q4 | 41.21 |
| 2024-Q1 | 15.71 |
| 2024-Q2 | 13.42 |
| 2024-Q3 | 13.35 |
| 2024-Q4 | 33.17 |
| 2025-Q1 | -10.3 |
| 2025-Q2 | 50.46 |
| 2025-Q3 | 2.69 |
| 2025-Q4 | -11.74 |
| 2026-Q1 | -2.85 |
| 2026-Q2 | 12.58 |
| 2026-Q3 | -13.2 |
| 2026-Q4 | 2.85 |
| Period | Return % |
|---|---|
| 2000-01 | 6.6 |
| 2000-02 | -28.44 |
| 2000-03 | -20.86 |
| 2000-04 | -25.68 |
| 2000-05 | 18.31 |
| 2000-06 | -24.86 |
| 2000-07 | 7.46 |
| 2000-08 | 15.09 |
| 2000-09 | 12.5 |
| 2000-10 | -12.59 |
| 2000-11 | -11.91 |
| 2000-12 | 33.45 |
| 2001-01 | -1.02 |
| 2001-02 | 7.91 |
| 2001-03 | -18.41 |
| 2001-04 | -11.58 |
| 2001-05 | 5.4 |
| 2001-06 | 2.93 |
| 2001-07 | 6.87 |
| 2001-08 | -1.23 |
| 2001-09 | -54.03 |
| 2001-10 | 2.52 |
| 2001-11 | 41 |
| 2001-12 | 4.45 |
| 2002-01 | 11.48 |
| 2002-02 | 2.33 |
| 2002-03 | 22.02 |
| 2002-04 | 4.61 |
| 2002-05 | -4.58 |
| 2002-06 | -13.37 |
| 2002-07 | 1.64 |
| 2002-08 | -10.7 |
| 2002-09 | -10.06 |
| 2002-10 | 15.33 |
| 2002-11 | 18.08 |
| 2002-12 | -22.97 |
| 2003-01 | -4.37 |
| 2003-02 | -15.15 |
| 2003-03 | 10.92 |
| 2003-04 | 23.55 |
| 2003-05 | 11.79 |
| 2003-06 | 11.56 |
| 2003-07 | 26.3 |
| 2003-08 | 6.5 |
| 2003-09 | -9.76 |
| 2003-10 | 5.69 |
| 2003-11 | 1.88 |
| 2003-12 | 14.93 |
| 2004-01 | 21.79 |
| 2004-02 | 4.44 |
| 2004-03 | -0.34 |
| 2004-04 | -8.1 |
| 2004-05 | -3.48 |
| 2004-06 | 10.97 |
| 2004-07 | -1.52 |
| 2004-08 | -3.39 |
| 2004-09 | 5.57 |
| 2004-10 | 6.88 |
| 2004-11 | 6.65 |
| 2004-12 | 9.54 |
| 2005-01 | -2.65 |
| 2005-02 | -10.85 |
| 2005-03 | -5.42 |
| 2005-04 | -5.97 |
| 2005-05 | 9.73 |
| 2005-06 | 4.88 |
| 2005-07 | -6.02 |
| 2005-08 | -6.01 |
| 2005-09 | 1.12 |
| 2005-10 | -4.07 |
| 2005-11 | 10.67 |
| 2005-12 | -1.74 |
| 2006-01 | -9.23 |
| 2006-02 | 7.73 |
| 2006-03 | -4.63 |
| 2006-04 | -0.55 |
| 2006-05 | -8.88 |
| 2006-06 | 0.45 |
| 2006-07 | -11.37 |
| 2006-08 | 7.61 |
| 2006-09 | 6.39 |
| 2006-10 | 4.35 |
| 2006-11 | 4.81 |
| 2006-12 | -2.52 |
| 2007-01 | 8.58 |
| 2007-02 | -9.79 |
| 2007-03 | 4.02 |
| 2007-04 | -1.4 |
| 2007-05 | 4.59 |
| 2007-06 | -1.15 |
| 2007-07 | -10.35 |
| 2007-08 | -1.3 |
| 2007-09 | 2.63 |
| 2007-10 | 9.86 |
| 2007-11 | -5.41 |
| 2007-12 | 4.64 |
| 2008-01 | -5.23 |
| 2008-02 | -12.95 |
| 2008-03 | -6.03 |
| 2008-04 | -3.04 |
| 2008-05 | -6.83 |
| 2008-06 | -24.39 |
| 2008-07 | 13.4 |
| 2008-08 | 6.67 |
| 2008-09 | -23.66 |
| 2008-10 | -34.65 |
| 2008-11 | -30.53 |
| 2008-12 | 45.97 |
| 2009-01 | -52.8 |
| 2009-02 | -7.55 |
| 2009-03 | 33.5 |
| 2009-04 | 83.9 |
| 2009-05 | 2.24 |
| 2009-06 | -10.09 |
| 2009-07 | 7.24 |
| 2009-08 | 31.4 |
| 2009-09 | 26.21 |
| 2009-10 | -15.99 |
| 2009-11 | 21.45 |
| 2009-12 | 2.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 302.38 | 306.44 | 301.5 | 302.84 | — |
| 2025-10-21 | 305.47 | 317.79 | 303.96 | 316.78 | — |
| 2025-10-22 | 318.39 | 322.34 | 313.46 | 317.98 | — |
| 2025-10-23 | 316.46 | 319.72 | 311.36 | 316.88 | — |
| 2025-10-24 | 319.3 | 322.95 | 314.73 | 316.45 | — |
| 2025-10-27 | 321 | 321.98 | 315.5 | 320.26 | — |
| 2025-10-28 | 295.64 | 298.8 | 287.02 | 292.95 | — |
| 2025-10-29 | 290.01 | 292.44 | 280.02 | 280.05 | — |
| 2025-10-30 | 276.99 | 290.82 | 275.21 | 284.53 | — |
| 2025-10-31 | 284.53 | 290.08 | 283.53 | 286.83 | — |
| 2025-11-03 | 285.68 | 287.08 | 277.1 | 277.8 | — |
| 2025-11-04 | 266.35 | 267.5 | 256.06 | 257.38 | — |
| 2025-11-05 | 257.41 | 262.89 | 256.11 | 256.63 | — |
| 2025-11-06 | 255 | 256.68 | 252.34 | 253.57 | — |
| 2025-11-07 | 252 | 257.73 | 251.22 | 256.01 | — |
| 2025-11-10 | 259.57 | 265.48 | 256.16 | 264.98 | — |
| 2025-11-11 | 264.51 | 267.51 | 261.21 | 263.55 | — |
| 2025-11-12 | 264.09 | 270.57 | 262.86 | 263.43 | — |
| 2025-11-13 | 263.82 | 266.72 | 254.79 | 255.76 | — |
| 2025-11-14 | 251.86 | 254.61 | 246.66 | 252.87 | — |
| 2025-11-17 | 251.64 | 252.34 | 244.45 | 246.71 | — |
| 2025-11-18 | 249.13 | 253.74 | 247.49 | 251.42 | — |
| 2025-11-19 | 254.89 | 257.58 | 252 | 256 | — |
| 2025-11-20 | 258.85 | 263.4 | 252.56 | 252.72 | — |
| 2025-11-21 | 255.5 | 267.57 | 254.16 | 264.09 | — |
| 2025-11-24 | 264.37 | 268.28 | 249 | 255.57 | — |
| 2025-11-25 | 260.01 | 272.25 | 258 | 266.41 | — |
| 2025-11-26 | 266.46 | 268.86 | 264.71 | 265.71 | — |
| 2025-11-28 | 267 | 268.89 | 265.56 | 266.25 | — |
| 2025-12-01 | 262.5 | 269.57 | 261 | 266.6 | — |
| 2025-12-02 | 267.55 | 268.55 | 259.22 | 265.08 | — |
| 2025-12-03 | 263.4 | 269.46 | 262.9 | 265.77 | — |
| 2025-12-04 | 262.16 | 263.8 | 258.26 | 259.27 | — |
| 2025-12-05 | 259.83 | 260.25 | 256 | 257.66 | — |
| 2025-12-08 | 256.82 | 257.5 | 247.72 | 252.41 | — |
| 2025-12-09 | 248.63 | 252.11 | 245.1 | 248.32 | — |
| 2025-12-10 | 249.99 | 263.34 | 245.25 | 260.38 | — |
| 2025-12-11 | 263.79 | 281.63 | 263.19 | 279.7 | — |
| 2025-12-12 | 281.38 | 282.5 | 276.62 | 278.86 | — |
| 2025-12-15 | 280.6 | 291.92 | 280.21 | 287.22 | — |
| 2025-12-16 | 287.39 | 290.57 | 280.93 | 281.51 | — |
| 2025-12-17 | 282.98 | 290.46 | 282.98 | 284.88 | — |
| 2025-12-18 | 287 | 290.89 | 285.05 | 286.73 | — |
| 2025-12-19 | 285.23 | 300.64 | 284.87 | 293.59 | — |
| 2025-12-22 | 295 | 301.56 | 294.46 | 300.73 | — |
| 2025-12-23 | 300.5 | 304 | 291.52 | 292.29 | — |
| 2025-12-24 | 292 | 295.23 | 291.52 | 294.12 | — |
| 2025-12-26 | 292.78 | 293.6 | 284.39 | 285.67 | — |
| 2025-12-29 | 285.05 | 285.3 | 280.33 | 282.69 | — |
| 2025-12-30 | 282.12 | 283.03 | 280.82 | 281.7 | — |
| 2025-12-31 | 282.02 | 282.02 | 278.56 | 278.92 | — |
| 2026-01-02 | 278.5 | 284.92 | 277.24 | 283.26 | — |
| 2026-01-05 | 281 | 286.34 | 276.37 | 280.16 | — |
| 2026-01-06 | 282.02 | 297.98 | 282.02 | 297.75 | — |
| 2026-01-07 | 295.9 | 303.75 | 295.33 | 302.42 | — |
| 2026-01-08 | 302 | 314.36 | 299.61 | 304.33 | — |
| 2026-01-09 | 305.77 | 312.3 | 303.64 | 311.5 | — |
| 2026-01-12 | 306.5 | 309 | 299.34 | 301.13 | — |
| 2026-01-13 | 294.25 | 296.62 | 285.81 | 291.72 | — |
| 2026-01-14 | 286 | 287.22 | 274.4 | 279.33 | — |
| 2026-01-15 | 282 | 286.48 | 275.71 | 278.11 | — |
| 2026-01-16 | 276.74 | 277.84 | 273.12 | 276.01 | — |
| 2026-01-20 | 267 | 274 | 264.39 | 270.01 | — |
| 2026-01-21 | 271.48 | 279 | 270.5 | 277.77 | — |
| 2026-01-22 | 282 | 287.19 | 280.32 | 285.55 | — |
| 2026-01-23 | 283.94 | 288.13 | 281.11 | 286.11 | — |
| 2026-01-26 | 287.65 | 293.88 | 286.95 | 293.15 | — |
| 2026-01-27 | 294.06 | 294.84 | 288.97 | 290.58 | — |
| 2026-01-28 | 292.08 | 303 | 291.13 | 291.6 | — |
| 2026-01-29 | 316.15 | 351.57 | 314.04 | 345.98 | — |
| 2026-01-30 | 337.54 | 341.32 | 318.5 | 324.65 | — |
| 2026-02-02 | 326.98 | 340.68 | 324.58 | 334.05 | — |
| 2026-02-03 | 333.4 | 339.84 | 325.19 | 326.29 | — |
| 2026-02-04 | 330 | 332.65 | 321.06 | 328.65 | — |
| 2026-02-05 | 327.51 | 338.28 | 323.8 | 326.09 | — |
| 2026-02-06 | 329.28 | 348.2 | 329 | 348 | — |
| 2026-02-09 | 345 | 349.26 | 341.55 | 348.03 | — |
| 2026-02-10 | 348.65 | 356.39 | 346.51 | 347.3 | — |
| 2026-02-11 | 347.89 | 350.58 | 331.11 | 333.75 | — |
| 2026-02-12 | 338.92 | 347.13 | 328.55 | 332.8 | — |
| 2026-02-13 | 329.4 | 332.51 | 319 | 319.61 | — |
| 2026-02-17 | 324 | 330.64 | 320.37 | 323.73 | — |
| 2026-02-18 | 320.7 | 327.24 | 316.58 | 318.82 | — |
| 2026-02-19 | 316.26 | 318.5 | 307.54 | 310.35 | — |
| 2026-02-20 | 309.23 | 317.48 | 307.27 | 315.09 | — |
| 2026-02-23 | 314.92 | 321.32 | 300.76 | 302.64 | — |
| 2026-02-24 | 302.52 | 318.75 | 300.35 | 316.5 | — |
| 2026-02-25 | 319.32 | 320.97 | 311.48 | 313 | — |
| 2026-02-25 | 319.32 | 320.97 | 311.48 | 313 | — |
| 2026-02-26 | 314.01 | 321.16 | 314.01 | 318.94 | — |
| 2026-02-27 | 309.41 | 314.87 | 306.86 | 310.96 | — |
| 2026-03-02 | 291.95 | 303.85 | 285.61 | 300.84 | — |
| 2026-03-03 | 289.01 | 304.89 | 286.19 | 301.31 | — |
| 2026-03-04 | 303.83 | 306.37 | 286.07 | 287.21 | — |
| 2026-03-05 | 285.22 | 289.21 | 277.8 | 283.06 | — |
| 2026-03-06 | 270.77 | 279.44 | 265.2 | 278.08 | — |
| 2026-03-09 | 268.03 | 291.38 | 256.16 | 290.55 | — |
| 2026-03-10 | 286.5 | 293.69 | 280.23 | 285.03 | — |
| 2026-03-11 | 286.1 | 289.78 | 281 | 286.52 | — |
| 2026-03-12 | 281 | 281 | 265.5 | 266.49 | — |
| 2026-03-13 | 271.29 | 277.5 | 269.01 | 272.54 | — |
| 2026-03-16 | 280 | 285.83 | 277.35 | 280.81 | — |
| 2026-03-17 | 285.35 | 286.43 | 277.83 | 277.9 | — |
| 2026-03-18 | 275 | 277.04 | 268.69 | 269.52 | — |
| 2026-03-19 | 268.74 | 275.96 | 265.89 | 272 | — |
| 2026-03-20 | 272 | 272 | 260.93 | 263.65 | — |
| 2026-03-23 | 276.66 | 283.13 | 273.92 | 278.96 | — |
| 2026-03-24 | 273.39 | 277 | 269.6 | 273.39 | — |
| 2026-03-25 | 281 | 284.57 | 276.23 | 279.01 | — |
| 2026-03-26 | 275.67 | 280.8 | 273.18 | 274 | — |
| 2026-03-27 | 269.89 | 273.22 | 260.9 | 261.8 | — |
| 2026-03-30 | 263.58 | 268.63 | 260.75 | 261.37 | — |
| 2026-03-31 | 267.46 | 276.57 | 263.55 | 275.18 | — |
| 2026-04-01 | 282.85 | 285.46 | 278 | 282.06 | — |
| 2026-04-02 | 271.79 | 280.29 | 266.44 | 273.59 | — |
| 2026-04-06 | 272 | 277.97 | 268.52 | 275.7 | — |
| 2026-04-07 | 270.84 | 271.33 | 262.32 | 267.71 | — |
| 2026-04-08 | 294.34 | 304.33 | 277.75 | 279.26 | — |
| 2026-04-09 | 274.39 | 280.32 | 270.44 | 275.89 | — |
| 2026-04-10 | 276.29 | 281.32 | 273.31 | 276.94 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 302.38 | 306.44 | 301.5 | 302.84 | — |
| 2025-10-21 | 305.47 | 317.79 | 303.96 | 316.78 | — |
| 2025-10-22 | 318.39 | 322.34 | 313.46 | 317.98 | — |
| 2025-10-23 | 316.46 | 319.72 | 311.36 | 316.88 | — |
| 2025-10-24 | 319.3 | 322.95 | 314.73 | 316.45 | — |
| 2025-10-27 | 321 | 321.98 | 315.5 | 320.26 | — |
| 2025-10-28 | 295.64 | 298.8 | 287.02 | 292.95 | — |
| 2025-10-29 | 290.01 | 292.44 | 280.02 | 280.05 | — |
| 2025-10-30 | 276.99 | 290.82 | 275.21 | 284.53 | — |
| 2025-10-31 | 284.53 | 290.08 | 283.53 | 286.83 | — |
| 2025-11-03 | 285.68 | 287.08 | 277.1 | 277.8 | — |
| 2025-11-04 | 266.35 | 267.5 | 256.06 | 257.38 | — |
| 2025-11-05 | 257.41 | 262.89 | 256.11 | 256.63 | — |
| 2025-11-06 | 255 | 256.68 | 252.34 | 253.57 | — |
| 2025-11-07 | 252 | 257.73 | 251.22 | 256.01 | — |
| 2025-11-10 | 259.57 | 265.48 | 256.16 | 264.98 | — |
| 2025-11-11 | 264.51 | 267.51 | 261.21 | 263.55 | — |
| 2025-11-12 | 264.09 | 270.57 | 262.86 | 263.43 | — |
| 2025-11-13 | 263.82 | 266.72 | 254.79 | 255.76 | — |
| 2025-11-14 | 251.86 | 254.61 | 246.66 | 252.87 | — |
| 2025-11-17 | 251.64 | 252.34 | 244.45 | 246.71 | — |
| 2025-11-18 | 249.13 | 253.74 | 247.49 | 251.42 | — |
| 2025-11-19 | 254.89 | 257.58 | 252 | 256 | — |
| 2025-11-20 | 258.85 | 263.4 | 252.56 | 252.72 | — |
| 2025-11-21 | 255.5 | 267.57 | 254.16 | 264.09 | — |
| 2025-11-24 | 264.37 | 268.28 | 249 | 255.57 | — |
| 2025-11-25 | 260.01 | 272.25 | 258 | 266.41 | — |
| 2025-11-26 | 266.46 | 268.86 | 264.71 | 265.71 | — |
| 2025-11-28 | 267 | 268.89 | 265.56 | 266.25 | — |
| 2025-12-01 | 262.5 | 269.57 | 261 | 266.6 | — |
| 2025-12-02 | 267.55 | 268.55 | 259.22 | 265.08 | — |
| 2025-12-03 | 263.4 | 269.46 | 262.9 | 265.77 | — |
| 2025-12-04 | 262.16 | 263.8 | 258.26 | 259.27 | — |
| 2025-12-05 | 259.83 | 260.25 | 256 | 257.66 | — |
| 2025-12-08 | 256.82 | 257.5 | 247.72 | 252.41 | — |
| 2025-12-09 | 248.63 | 252.11 | 245.1 | 248.32 | — |
| 2025-12-10 | 249.99 | 263.34 | 245.25 | 260.38 | — |
| 2025-12-11 | 263.79 | 281.63 | 263.19 | 279.7 | — |
| 2025-12-12 | 281.38 | 282.5 | 276.62 | 278.86 | — |
| 2025-12-15 | 280.6 | 291.92 | 280.21 | 287.22 | — |
| 2025-12-16 | 287.39 | 290.57 | 280.93 | 281.51 | — |
| 2025-12-17 | 282.98 | 290.46 | 282.98 | 284.88 | — |
| 2025-12-18 | 287 | 290.89 | 285.05 | 286.73 | — |
| 2025-12-19 | 285.23 | 300.64 | 284.87 | 293.59 | — |
| 2025-12-22 | 295 | 301.56 | 294.46 | 300.73 | — |
| 2025-12-23 | 300.5 | 304 | 291.52 | 292.29 | — |
| 2025-12-24 | 292 | 295.23 | 291.52 | 294.12 | — |
| 2025-12-26 | 292.78 | 293.6 | 284.39 | 285.67 | — |
| 2025-12-29 | 285.05 | 285.3 | 280.33 | 282.69 | — |
| 2025-12-30 | 282.12 | 283.03 | 280.82 | 281.7 | — |
| 2025-12-31 | 282.02 | 282.02 | 278.56 | 278.92 | — |
| 2026-01-02 | 278.5 | 284.92 | 277.24 | 283.26 | — |
| 2026-01-05 | 281 | 286.34 | 276.37 | 280.16 | — |
| 2026-01-06 | 282.02 | 297.98 | 282.02 | 297.75 | — |
| 2026-01-07 | 295.9 | 303.75 | 295.33 | 302.42 | — |
| 2026-01-08 | 302 | 314.36 | 299.61 | 304.33 | — |
| 2026-01-09 | 305.77 | 312.3 | 303.64 | 311.5 | — |
| 2026-01-12 | 306.5 | 309 | 299.34 | 301.13 | — |
| 2026-01-13 | 294.25 | 296.62 | 285.81 | 291.72 | — |
| 2026-01-14 | 286 | 287.22 | 274.4 | 279.33 | — |
| 2026-01-15 | 282 | 286.48 | 275.71 | 278.11 | — |
| 2026-01-16 | 276.74 | 277.84 | 273.12 | 276.01 | — |
| 2026-01-20 | 267 | 274 | 264.39 | 270.01 | — |
| 2026-01-21 | 271.48 | 279 | 270.5 | 277.77 | — |
| 2026-01-22 | 282 | 287.19 | 280.32 | 285.55 | — |
| 2026-01-23 | 283.94 | 288.13 | 281.11 | 286.11 | — |
| 2026-01-26 | 287.65 | 293.88 | 286.95 | 293.15 | — |
| 2026-01-27 | 294.06 | 294.84 | 288.97 | 290.58 | — |
| 2026-01-28 | 292.08 | 303 | 291.13 | 291.6 | — |
| 2026-01-29 | 316.15 | 351.57 | 314.04 | 345.98 | — |
| 2026-01-30 | 337.54 | 341.32 | 318.5 | 324.65 | — |
| 2026-02-02 | 326.98 | 340.68 | 324.58 | 334.05 | — |
| 2026-02-03 | 333.4 | 339.84 | 325.19 | 326.29 | — |
| 2026-02-04 | 330 | 332.65 | 321.06 | 328.65 | — |
| 2026-02-05 | 327.51 | 338.28 | 323.8 | 326.09 | — |
| 2026-02-06 | 329.28 | 348.2 | 329 | 348 | — |
| 2026-02-09 | 345 | 349.26 | 341.55 | 348.03 | — |
| 2026-02-10 | 348.65 | 356.39 | 346.51 | 347.3 | — |
| 2026-02-11 | 347.89 | 350.58 | 331.11 | 333.75 | — |
| 2026-02-12 | 338.92 | 347.13 | 328.55 | 332.8 | — |
| 2026-02-13 | 329.4 | 332.51 | 319 | 319.61 | — |
| 2026-02-17 | 324 | 330.64 | 320.37 | 323.73 | — |
| 2026-02-18 | 320.7 | 327.24 | 316.58 | 318.82 | — |
| 2026-02-19 | 316.26 | 318.5 | 307.54 | 310.35 | — |
| 2026-02-20 | 309.23 | 317.48 | 307.27 | 315.09 | — |
| 2026-02-23 | 314.92 | 321.32 | 300.76 | 302.64 | — |
| 2026-02-24 | 302.52 | 318.75 | 300.35 | 316.5 | — |
| 2026-02-25 | 319.32 | 320.97 | 311.48 | 313 | — |
| 2026-02-25 | 319.32 | 320.97 | 311.48 | 313 | — |
| 2026-02-26 | 314.01 | 321.16 | 314.01 | 318.94 | — |
| 2026-02-27 | 309.41 | 314.87 | 306.86 | 310.96 | — |
| 2026-03-02 | 291.95 | 303.85 | 285.61 | 300.84 | — |
| 2026-03-03 | 289.01 | 304.89 | 286.19 | 301.31 | — |
| 2026-03-04 | 303.83 | 306.37 | 286.07 | 287.21 | — |
| 2026-03-05 | 285.22 | 289.21 | 277.8 | 283.06 | — |
| 2026-03-06 | 270.77 | 279.44 | 265.2 | 278.08 | — |
| 2026-03-09 | 268.03 | 291.38 | 256.16 | 290.55 | — |
| 2026-03-10 | 286.5 | 293.69 | 280.23 | 285.03 | — |
| 2026-03-11 | 286.1 | 289.78 | 281 | 286.52 | — |
| 2026-03-12 | 281 | 281 | 265.5 | 266.49 | — |
| 2026-03-13 | 271.29 | 277.5 | 269.01 | 272.54 | — |
| 2026-03-16 | 280 | 285.83 | 277.35 | 280.81 | — |
| 2026-03-17 | 285.35 | 286.43 | 277.83 | 277.9 | — |
| 2026-03-18 | 275 | 277.04 | 268.69 | 269.52 | — |
| 2026-03-19 | 268.74 | 275.96 | 265.89 | 272 | — |
| 2026-03-20 | 272 | 272 | 260.93 | 263.65 | — |
| 2026-03-23 | 276.66 | 283.13 | 273.92 | 278.96 | — |
| 2026-03-24 | 273.39 | 277 | 269.6 | 273.39 | — |
| 2026-03-25 | 281 | 284.57 | 276.23 | 279.01 | — |
| 2026-03-26 | 275.67 | 280.8 | 273.18 | 274 | — |
| 2026-03-27 | 269.89 | 273.22 | 260.9 | 261.8 | — |
| 2026-03-30 | 263.58 | 268.63 | 260.75 | 261.37 | — |
| 2026-03-31 | 267.46 | 276.57 | 263.55 | 275.18 | — |
| 2026-04-01 | 282.85 | 285.46 | 278 | 282.06 | — |
| 2026-04-02 | 271.79 | 280.29 | 266.44 | 273.59 | — |
| 2026-04-06 | 272 | 277.97 | 268.52 | 275.7 | — |
| 2026-04-07 | 270.84 | 271.33 | 262.32 | 267.71 | — |
| 2026-04-08 | 294.34 | 304.33 | 277.75 | 279.26 | — |
| 2026-04-09 | 274.39 | 280.32 | 270.44 | 275.89 | — |
| 2026-04-10 | 276.29 | 281.32 | 273.31 | 276.94 | — |
