TKO Group Holdings, Inc.
View TKO stock price, historical returns, and performance trends — updated daily.
TKO Group Holdings, Inc. (TKO) company overview
TKO Group Holdings Inc is a sports and sports entertainment company that operates combat sports and sports entertainment companies. It owns and manages valuable sports and entertainment intellectual property. The company distributes content and monetizes its intellectual property through four activities: Media rights, production, and content, Live events and hospitality, Partnerships and marketing and Consumer products licensing, The company has two reportable segments, UFC and WWE. The company generates majority of revenue from the UFC segment. The UFC segment revenue consists of media rights fees associated with the distribution of its programming content, ticket sales, and site fees associated with the business's international live events.
| Period | Return % |
|---|---|
| Last date | -0.3 |
| Week | -1.41 |
| Last Month | -8.8 |
| Last 3 months | -5.2 |
| Last 6 months | -4.85 |
| Year to Date (YTD) | -15.19 |
| Last 1 year | -6.56 |
| Last 2 years | 37.47 |
| Last 3 years | 119.73 |
| Last 5 years | 193.97 |
| Last 10 years | 785.47 |
| Last 15 years | 1667.37 |
| Last 20 years | 932.35 |
| Last 25 years | 1494.01 |
| Last 50 years | 595.05 |
| 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 | -0.74 |
| 2001 | -17.81 |
| 2002 | -40.37 |
| 2003 | 57.83 |
| 2004 | -8.04 |
| 2005 | 22.33 |
| 2006 | 9.99 |
| 2007 | -8.78 |
| 2008 | -24.42 |
| 2009 | 36.15 |
| 2010 | -8.72 |
| 2011 | -35.1 |
| 2012 | -16.6 |
| 2013 | 106.48 |
| 2014 | -22.92 |
| 2015 | 48.3 |
| 2016 | 4.49 |
| 2017 | 67.65 |
| 2018 | 137.89 |
| 2019 | -12.56 |
| 2020 | -25.18 |
| 2021 | 4.49 |
| 2022 | 37.42 |
| 2023 | 18.96 |
| 2024 | 76.89 |
| 2025 | 46.43 |
| 2026 | -15.19 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.99 |
| 2000-Q2 | 23.28 |
| 2000-Q3 | -24.99 |
| 2000-Q4 | 3.23 |
| 2001-Q1 | -16.5 |
| 2001-Q2 | -1.43 |
| 2001-Q3 | -5.78 |
| 2001-Q4 | 6.13 |
| 2002-Q1 | 8.15 |
| 2002-Q2 | 3.91 |
| 2002-Q3 | -40.21 |
| 2002-Q4 | -5.85 |
| 2003-Q1 | -7.71 |
| 2003-Q2 | 34.86 |
| 2003-Q3 | -3.84 |
| 2003-Q4 | 23.58 |
| 2004-Q1 | 9.55 |
| 2004-Q2 | -12.37 |
| 2004-Q3 | -4.16 |
| 2004-Q4 | -5.09 |
| 2005-Q1 | 0 |
| 2005-Q2 | -3.3 |
| 2005-Q3 | 11.4 |
| 2005-Q4 | 13.1 |
| 2006-Q1 | 14.04 |
| 2006-Q2 | 1.38 |
| 2006-Q3 | -5.79 |
| 2006-Q4 | -0.67 |
| 2007-Q1 | 0.74 |
| 2007-Q2 | -1.48 |
| 2007-Q3 | -6.39 |
| 2007-Q4 | -5.2 |
| 2008-Q1 | 26.94 |
| 2008-Q2 | -17.45 |
| 2008-Q3 | 1.11 |
| 2008-Q4 | -27.72 |
| 2009-Q1 | 2.49 |
| 2009-Q2 | 4.75 |
| 2009-Q3 | 9.97 |
| 2009-Q4 | 11.9 |
| 2010-Q1 | 10.9 |
| 2010-Q2 | -8.58 |
| 2010-Q3 | -10.03 |
| 2010-Q4 | 1.93 |
| 2011-Q1 | -12.47 |
| 2011-Q2 | -23.88 |
| 2011-Q3 | -9.08 |
| 2011-Q4 | 5.67 |
| 2012-Q1 | -6.24 |
| 2012-Q2 | -11.94 |
| 2012-Q3 | 3.47 |
| 2012-Q4 | -1.5 |
| 2013-Q1 | 9.84 |
| 2013-Q2 | 17.83 |
| 2013-Q3 | -1.55 |
| 2013-Q4 | 53.95 |
| 2014-Q1 | 80.39 |
| 2014-Q2 | -59.7 |
| 2014-Q3 | 17.19 |
| 2014-Q4 | -7.7 |
| 2015-Q1 | 16.46 |
| 2015-Q2 | 21.32 |
| 2015-Q3 | 1.5 |
| 2015-Q4 | 3.84 |
| 2016-Q1 | 0.28 |
| 2016-Q2 | 6.35 |
| 2016-Q3 | 17.55 |
| 2016-Q4 | -12.59 |
| 2017-Q1 | 21.82 |
| 2017-Q2 | -6.77 |
| 2017-Q3 | 15.84 |
| 2017-Q4 | 28.92 |
| 2018-Q1 | 14.65 |
| 2018-Q2 | 108.41 |
| 2018-Q3 | 29.35 |
| 2018-Q4 | -20.7 |
| 2019-Q1 | 16.97 |
| 2019-Q2 | -17.19 |
| 2019-Q3 | -3.13 |
| 2019-Q4 | -8.84 |
| 2020-Q1 | -47.17 |
| 2020-Q2 | 29.32 |
| 2020-Q3 | -9.71 |
| 2020-Q4 | 19.02 |
| 2021-Q1 | 14.91 |
| 2021-Q2 | 4.14 |
| 2021-Q3 | -3.6 |
| 2021-Q4 | -14.41 |
| 2022-Q1 | 25.23 |
| 2022-Q2 | 0.13 |
| 2022-Q3 | 12.16 |
| 2022-Q4 | -4.98 |
| 2023-Q1 | 33.07 |
| 2023-Q2 | 21.47 |
| 2023-Q3 | -22.55 |
| 2023-Q4 | -4.02 |
| 2024-Q1 | 7.56 |
| 2024-Q2 | 25.31 |
| 2024-Q3 | 15 |
| 2024-Q4 | 16.24 |
| 2025-Q1 | 7.06 |
| 2025-Q2 | 18.93 |
| 2025-Q3 | 15 |
| 2025-Q4 | 5.15 |
| 2026-Q1 | -2.56 |
| 2026-Q2 | 0.12 |
| 2026-Q3 | -11.22 |
| 2026-Q4 | -0.31 |
| Period | Return % |
|---|---|
| 2000-01 | -4.22 |
| 2000-02 | -15.8 |
| 2000-03 | 36.38 |
| 2000-04 | -3.78 |
| 2000-05 | -3.99 |
| 2000-06 | 27.05 |
| 2000-07 | 2.11 |
| 2000-08 | 0.61 |
| 2000-09 | -28.95 |
| 2000-10 | -0.46 |
| 2000-11 | -10.32 |
| 2000-12 | 17.99 |
| 2001-01 | 34.94 |
| 2001-02 | -36.08 |
| 2001-03 | -3.19 |
| 2001-04 | 2.02 |
| 2001-05 | -10.42 |
| 2001-06 | 13.02 |
| 2001-07 | -23.91 |
| 2001-08 | 7.62 |
| 2001-09 | 16.81 |
| 2001-10 | -14.62 |
| 2001-11 | 14.02 |
| 2001-12 | 2.33 |
| 2002-01 | 8.52 |
| 2002-02 | -5.05 |
| 2002-03 | 7.75 |
| 2002-04 | -1.03 |
| 2002-05 | 1.38 |
| 2002-06 | -0.34 |
| 2002-07 | -30.48 |
| 2002-08 | -4.43 |
| 2002-09 | -13.71 |
| 2002-10 | -5.38 |
| 2002-11 | 9.85 |
| 2002-12 | -7.47 |
| 2003-01 | 0.5 |
| 2003-02 | 2.6 |
| 2003-03 | -7.71 |
| 2003-04 | 18.54 |
| 2003-05 | 12.11 |
| 2003-06 | 1.08 |
| 2003-07 | -4.66 |
| 2003-08 | 2.96 |
| 2003-09 | -0.79 |
| 2003-10 | 11.68 |
| 2003-11 | 2.95 |
| 2003-12 | 13.72 |
| 2004-01 | 1.6 |
| 2004-02 | 1.8 |
| 2004-03 | 6.64 |
| 2004-04 | -4.78 |
| 2004-05 | -11.77 |
| 2004-06 | 5.02 |
| 2004-07 | -0.31 |
| 2004-08 | -5.51 |
| 2004-09 | 1.75 |
| 2004-10 | 1.47 |
| 2004-11 | -3.23 |
| 2004-12 | 1.08 |
| 2005-01 | 3.87 |
| 2005-02 | 0.48 |
| 2005-03 | -5.21 |
| 2005-04 | -10.92 |
| 2005-05 | 1.4 |
| 2005-06 | 5.35 |
| 2005-07 | 7.62 |
| 2005-08 | 2.77 |
| 2005-09 | 2.93 |
| 2005-10 | -1.92 |
| 2005-11 | 5.96 |
| 2005-12 | 8.66 |
| 2006-01 | -0.2 |
| 2006-02 | 2.05 |
| 2006-03 | 13.04 |
| 2006-04 | 2.6 |
| 2006-05 | 2.94 |
| 2006-06 | -5.38 |
| 2006-07 | -3.37 |
| 2006-08 | 5.88 |
| 2006-09 | -4.92 |
| 2006-10 | 1.46 |
| 2006-11 | -4.38 |
| 2006-12 | 2.26 |
| 2007-01 | -1.35 |
| 2007-02 | -1.12 |
| 2007-03 | 2.52 |
| 2007-04 | 4.36 |
| 2007-05 | 2.94 |
| 2007-06 | -8.68 |
| 2007-07 | -6.19 |
| 2007-08 | 1 |
| 2007-09 | -0.46 |
| 2007-10 | 0.8 |
| 2007-11 | 3.68 |
| 2007-12 | -6.35 |
| 2008-01 | 1.49 |
| 2008-02 | 18.16 |
| 2008-03 | 5.14 |
| 2008-04 | -5.16 |
| 2008-05 | -5.67 |
| 2008-06 | -7.09 |
| 2008-07 | 5.95 |
| 2008-08 | -0.73 |
| 2008-09 | -4.98 |
| 2008-10 | -7.89 |
| 2008-11 | -18.33 |
| 2008-12 | -4.73 |
| 2009-01 | -12.09 |
| 2009-02 | -0.41 |
| 2009-03 | 18.97 |
| 2009-04 | -7.28 |
| 2009-05 | 16.64 |
| 2009-06 | 0.64 |
| 2009-07 | 4.54 |
| 2009-08 | 8.61 |
| 2009-09 | -1.75 |
| 2009-10 | -5.21 |
| 2009-11 | 21.01 |
| 2009-12 | -4.6 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 190.2 | 191.36 | 186.73 | 186.82 | — |
| 2025-10-21 | 188.19 | 189.28 | 186.08 | 186.16 | — |
| 2025-10-22 | 187 | 187.6 | 184.28 | 186.97 | — |
| 2025-10-23 | 187.31 | 188.56 | 186.36 | 186.85 | — |
| 2025-10-24 | 186.99 | 190.31 | 186.74 | 186.85 | — |
| 2025-10-27 | 187.31 | 189.5 | 187.01 | 187.51 | — |
| 2025-10-28 | 187.36 | 187.89 | 185.74 | 187.45 | — |
| 2025-10-29 | 187.08 | 189.58 | 186.24 | 186.6 | — |
| 2025-10-30 | 186.13 | 190 | 186 | 187.78 | — |
| 2025-10-31 | 188.4 | 190.84 | 188.23 | 188.4 | — |
| 2025-11-03 | 186.94 | 189.88 | 186.06 | 187.71 | — |
| 2025-11-04 | 186.04 | 188.23 | 184.38 | 187.35 | — |
| 2025-11-05 | 186.91 | 190.24 | 185.76 | 187.24 | — |
| 2025-11-06 | 185.88 | 188.07 | 177.41 | 181 | — |
| 2025-11-07 | 180.2 | 183.2 | 179.22 | 182.56 | — |
| 2025-11-10 | 184.34 | 184.73 | 177.63 | 179.17 | — |
| 2025-11-11 | 179.55 | 180.28 | 177.12 | 179.68 | — |
| 2025-11-12 | 179.75 | 181.83 | 179.61 | 181.68 | — |
| 2025-11-13 | 181.38 | 187.01 | 179.7 | 182.64 | — |
| 2025-11-14 | 181.99 | 184.83 | 181.02 | 184.09 | — |
| 2025-11-17 | 183.56 | 184.98 | 181 | 184.75 | — |
| 2025-11-18 | 184.48 | 186.97 | 181.46 | 186.56 | — |
| 2025-11-19 | 187.41 | 191.1 | 187.13 | 188.37 | — |
| 2025-11-20 | 189.72 | 190.25 | 176.38 | 176.49 | — |
| 2025-11-21 | 176.84 | 180.24 | 176 | 178.17 | — |
| 2025-11-24 | 178.32 | 182.63 | 177.47 | 181.65 | — |
| 2025-11-25 | 182.61 | 188.34 | 182.01 | 187.42 | — |
| 2025-11-26 | 188.1 | 194.09 | 188.03 | 193.37 | — |
| 2025-11-28 | 193.23 | 194.86 | 190.23 | 193.89 | — |
| 2025-12-01 | 192.82 | 194.15 | 192.07 | 193.98 | — |
| 2025-12-02 | 193.98 | 195.96 | 192.49 | 194.64 | — |
| 2025-12-03 | 194.81 | 196.42 | 193.59 | 194.9 | — |
| 2025-12-04 | 196.03 | 201.08 | 194.58 | 200.87 | — |
| 2025-12-05 | 201.46 | 202.6 | 199.75 | 202.22 | — |
| 2025-12-08 | 202.41 | 206.7 | 200.84 | 203.82 | — |
| 2025-12-09 | 203.53 | 205.44 | 196.52 | 197.11 | — |
| 2025-12-10 | 197 | 200.28 | 190.21 | 196.94 | — |
| 2025-12-11 | 195.5 | 205.68 | 194.32 | 204.3 | — |
| 2025-12-12 | 205.27 | 209.73 | 204.51 | 208.42 | — |
| 2025-12-15 | 206.44 | 208.48 | 201.6 | 207.45 | — |
| 2025-12-16 | 208.03 | 213.23 | 207.79 | 210.65 | — |
| 2025-12-17 | 210.61 | 216.14 | 210.61 | 211.62 | — |
| 2025-12-18 | 212.13 | 215.41 | 210.87 | 211.61 | — |
| 2025-12-19 | 211.44 | 215.17 | 211.06 | 213.44 | — |
| 2025-12-22 | 214.08 | 216.41 | 212.8 | 215.49 | — |
| 2025-12-23 | 216.05 | 217.51 | 215.06 | 215.7 | — |
| 2025-12-24 | 215.57 | 218.11 | 215.57 | 217.98 | — |
| 2025-12-26 | 217.76 | 217.96 | 216.4 | 217.44 | — |
| 2025-12-29 | 216.36 | 217.91 | 215.85 | 216.11 | — |
| 2025-12-30 | 215.56 | 216.51 | 213.64 | 214.17 | — |
| 2025-12-31 | 214.21 | 214.74 | 208.15 | 209 | — |
| 2026-01-02 | 209.93 | 211.37 | 206.36 | 206.94 | — |
| 2026-01-05 | 205.05 | 205.98 | 202.32 | 203.65 | — |
| 2026-01-06 | 203.65 | 204.47 | 201.38 | 202.81 | — |
| 2026-01-07 | 202.78 | 203.37 | 200.59 | 202.91 | — |
| 2026-01-08 | 201.9 | 202.44 | 199.03 | 202.09 | — |
| 2026-01-09 | 203.02 | 204.76 | 198.14 | 199.63 | — |
| 2026-01-12 | 198.29 | 200.21 | 197.95 | 199.09 | — |
| 2026-01-13 | 197.99 | 208.92 | 197.99 | 208.89 | — |
| 2026-01-14 | 206.77 | 211.66 | 206.31 | 207.98 | — |
| 2026-01-15 | 209.5 | 213.02 | 207.5 | 208.88 | — |
| 2026-01-16 | 207.71 | 209.18 | 201.54 | 203.27 | — |
| 2026-01-20 | 203.77 | 206.11 | 202.33 | 203.41 | — |
| 2026-01-21 | 203.27 | 204.77 | 196.91 | 204.42 | — |
| 2026-01-22 | 205.61 | 205.9 | 197.59 | 200.13 | — |
| 2026-01-23 | 201.8 | 207.64 | 200.31 | 204.91 | — |
| 2026-01-26 | 203.44 | 204.76 | 200.71 | 203.5 | — |
| 2026-01-27 | 203.26 | 203.75 | 199.13 | 199.19 | — |
| 2026-01-28 | 199.21 | 199.51 | 194.32 | 194.88 | — |
| 2026-01-29 | 194.77 | 201.91 | 192.52 | 201.1 | — |
| 2026-01-30 | 199.95 | 204.57 | 199.84 | 202.58 | — |
| 2026-02-02 | 201.86 | 205 | 200.18 | 200.52 | — |
| 2026-02-03 | 200.74 | 205.03 | 196.82 | 203.12 | — |
| 2026-02-04 | 204.36 | 207.04 | 201.79 | 206.53 | — |
| 2026-02-05 | 206.46 | 208.32 | 203.43 | 208.16 | — |
| 2026-02-06 | 210.16 | 212.19 | 207.14 | 211.9 | — |
| 2026-02-09 | 211.54 | 212.11 | 208.18 | 209.39 | — |
| 2026-02-10 | 211.81 | 216.01 | 209.55 | 214.11 | — |
| 2026-02-11 | 215.17 | 216.66 | 209.84 | 210.38 | — |
| 2026-02-12 | 209.67 | 214.03 | 199.37 | 199.99 | — |
| 2026-02-13 | 200.47 | 207.16 | 199.2 | 206.75 | — |
| 2026-02-17 | 208.01 | 211.51 | 206.98 | 210.14 | — |
| 2026-02-18 | 209.94 | 214.6 | 208.49 | 213.28 | — |
| 2026-02-19 | 212 | 212.85 | 207.59 | 208.68 | — |
| 2026-02-20 | 209.09 | 212.94 | 208.08 | 211.12 | — |
| 2026-02-23 | 210 | 210 | 204.5 | 205.95 | — |
| 2026-02-24 | 206.39 | 212.33 | 204.23 | 209.39 | — |
| 2026-02-25 | 210.62 | 210.62 | 203.16 | 207.21 | — |
| 2026-02-26 | 217.67 | 226.94 | 208 | 223.81 | — |
| 2026-02-27 | 218.27 | 226.09 | 212.57 | 223.87 | — |
| 2026-03-02 | 223.9 | 226.34 | 218.88 | 224.96 | — |
| 2026-03-03 | 221.91 | 222.49 | 217.96 | 219.94 | — |
| 2026-03-04 | 219.45 | 220.11 | 214.13 | 216.23 | — |
| 2026-03-05 | 212.1 | 215.79 | 207.71 | 211.75 | — |
| 2026-03-06 | 209.84 | 209.84 | 201.7 | 202.68 | — |
| 2026-03-09 | 199.15 | 204.77 | 197.54 | 204.07 | — |
| 2026-03-10 | 206.34 | 210.86 | 205.11 | 205.58 | — |
| 2026-03-11 | 204.11 | 205.9 | 198.85 | 202.03 | — |
| 2026-03-12 | 202.06 | 204.77 | 200.02 | 201.27 | — |
| 2026-03-13 | 202.53 | 202.53 | 192.91 | 194.57 | — |
| 2026-03-16 | 195.36 | 200.03 | 195.34 | 199.77 | — |
| 2026-03-17 | 201.27 | 202.37 | 199.57 | 200.39 | — |
| 2026-03-18 | 199.34 | 203.94 | 198.44 | 201.03 | — |
| 2026-03-19 | 199.67 | 202.16 | 193.65 | 197.31 | — |
| 2026-03-20 | 195.03 | 196.76 | 186.95 | 188.38 | — |
| 2026-03-23 | 192.54 | 198.29 | 192.84 | 194.28 | — |
| 2026-03-24 | 192.66 | 194.96 | 192.27 | 193.48 | — |
| 2026-03-25 | 195.65 | 198.54 | 190.69 | 193.94 | — |
| 2026-03-26 | 191.03 | 194.1 | 191.28 | 192.64 | — |
| 2026-03-27 | 192.03 | 193.62 | 183.77 | 189.2 | — |
| 2026-03-30 | 187.78 | 197.23 | 187.56 | 195.41 | — |
| 2026-03-31 | 198.34 | 208.57 | 195.72 | 201.65 | — |
| 2026-04-01 | 203.25 | 204.76 | 200.05 | 201.07 | — |
| 2026-04-02 | 199.31 | 205.28 | 198.55 | 203.76 | — |
| 2026-04-06 | 203.73 | 203.84 | 196.9 | 197.02 | — |
| 2026-04-07 | 195.53 | 196.49 | 188.47 | 192.96 | — |
| 2026-04-08 | 198.6 | 200.4 | 194.77 | 197.05 | — |
| 2026-04-09 | 194.28 | 198.01 | 193.01 | 197.07 | — |
| 2026-04-10 | 197.35 | 199.67 | 196.62 | 197.37 | — |
| 2026-04-13 | 196.36 | 197.82 | 194 | 195.47 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 190.2 | 191.36 | 186.73 | 186.82 | — |
| 2025-10-21 | 188.19 | 189.28 | 186.08 | 186.16 | — |
| 2025-10-22 | 187 | 187.6 | 184.28 | 186.97 | — |
| 2025-10-23 | 187.31 | 188.56 | 186.36 | 186.85 | — |
| 2025-10-24 | 186.99 | 190.31 | 186.74 | 186.85 | — |
| 2025-10-27 | 187.31 | 189.5 | 187.01 | 187.51 | — |
| 2025-10-28 | 187.36 | 187.89 | 185.74 | 187.45 | — |
| 2025-10-29 | 187.08 | 189.58 | 186.24 | 186.6 | — |
| 2025-10-30 | 186.13 | 190 | 186 | 187.78 | — |
| 2025-10-31 | 188.4 | 190.84 | 188.23 | 188.4 | — |
| 2025-11-03 | 186.94 | 189.88 | 186.06 | 187.71 | — |
| 2025-11-04 | 186.04 | 188.23 | 184.38 | 187.35 | — |
| 2025-11-05 | 186.91 | 190.24 | 185.76 | 187.24 | — |
| 2025-11-06 | 185.88 | 188.07 | 177.41 | 181 | — |
| 2025-11-07 | 180.2 | 183.2 | 179.22 | 182.56 | — |
| 2025-11-10 | 184.34 | 184.73 | 177.63 | 179.17 | — |
| 2025-11-11 | 179.55 | 180.28 | 177.12 | 179.68 | — |
| 2025-11-12 | 179.75 | 181.83 | 179.61 | 181.68 | — |
| 2025-11-13 | 181.38 | 187.01 | 179.7 | 182.64 | — |
| 2025-11-14 | 181.99 | 184.83 | 181.02 | 184.09 | — |
| 2025-11-17 | 183.56 | 184.98 | 181 | 184.75 | — |
| 2025-11-18 | 184.48 | 186.97 | 181.46 | 186.56 | — |
| 2025-11-19 | 187.41 | 191.1 | 187.13 | 188.37 | — |
| 2025-11-20 | 189.72 | 190.25 | 176.38 | 176.49 | — |
| 2025-11-21 | 176.84 | 180.24 | 176 | 178.17 | — |
| 2025-11-24 | 178.32 | 182.63 | 177.47 | 181.65 | — |
| 2025-11-25 | 182.61 | 188.34 | 182.01 | 187.42 | — |
| 2025-11-26 | 188.1 | 194.09 | 188.03 | 193.37 | — |
| 2025-11-28 | 193.23 | 194.86 | 190.23 | 193.89 | — |
| 2025-12-01 | 192.82 | 194.15 | 192.07 | 193.98 | — |
| 2025-12-02 | 193.98 | 195.96 | 192.49 | 194.64 | — |
| 2025-12-03 | 194.81 | 196.42 | 193.59 | 194.9 | — |
| 2025-12-04 | 196.03 | 201.08 | 194.58 | 200.87 | — |
| 2025-12-05 | 201.46 | 202.6 | 199.75 | 202.22 | — |
| 2025-12-08 | 202.41 | 206.7 | 200.84 | 203.82 | — |
| 2025-12-09 | 203.53 | 205.44 | 196.52 | 197.11 | — |
| 2025-12-10 | 197 | 200.28 | 190.21 | 196.94 | — |
| 2025-12-11 | 195.5 | 205.68 | 194.32 | 204.3 | — |
| 2025-12-12 | 205.27 | 209.73 | 204.51 | 208.42 | — |
| 2025-12-15 | 206.44 | 208.48 | 201.6 | 207.45 | — |
| 2025-12-16 | 208.03 | 213.23 | 207.79 | 210.65 | — |
| 2025-12-17 | 210.61 | 216.14 | 210.61 | 211.62 | — |
| 2025-12-18 | 212.13 | 215.41 | 210.87 | 211.61 | — |
| 2025-12-19 | 211.44 | 215.17 | 211.06 | 213.44 | — |
| 2025-12-22 | 214.08 | 216.41 | 212.8 | 215.49 | — |
| 2025-12-23 | 216.05 | 217.51 | 215.06 | 215.7 | — |
| 2025-12-24 | 215.57 | 218.11 | 215.57 | 217.98 | — |
| 2025-12-26 | 217.76 | 217.96 | 216.4 | 217.44 | — |
| 2025-12-29 | 216.36 | 217.91 | 215.85 | 216.11 | — |
| 2025-12-30 | 215.56 | 216.51 | 213.64 | 214.17 | — |
| 2025-12-31 | 214.21 | 214.74 | 208.15 | 209 | — |
| 2026-01-02 | 209.93 | 211.37 | 206.36 | 206.94 | — |
| 2026-01-05 | 205.05 | 205.98 | 202.32 | 203.65 | — |
| 2026-01-06 | 203.65 | 204.47 | 201.38 | 202.81 | — |
| 2026-01-07 | 202.78 | 203.37 | 200.59 | 202.91 | — |
| 2026-01-08 | 201.9 | 202.44 | 199.03 | 202.09 | — |
| 2026-01-09 | 203.02 | 204.76 | 198.14 | 199.63 | — |
| 2026-01-12 | 198.29 | 200.21 | 197.95 | 199.09 | — |
| 2026-01-13 | 197.99 | 208.92 | 197.99 | 208.89 | — |
| 2026-01-14 | 206.77 | 211.66 | 206.31 | 207.98 | — |
| 2026-01-15 | 209.5 | 213.02 | 207.5 | 208.88 | — |
| 2026-01-16 | 207.71 | 209.18 | 201.54 | 203.27 | — |
| 2026-01-20 | 203.77 | 206.11 | 202.33 | 203.41 | — |
| 2026-01-21 | 203.27 | 204.77 | 196.91 | 204.42 | — |
| 2026-01-22 | 205.61 | 205.9 | 197.59 | 200.13 | — |
| 2026-01-23 | 201.8 | 207.64 | 200.31 | 204.91 | — |
| 2026-01-26 | 203.44 | 204.76 | 200.71 | 203.5 | — |
| 2026-01-27 | 203.26 | 203.75 | 199.13 | 199.19 | — |
| 2026-01-28 | 199.21 | 199.51 | 194.32 | 194.88 | — |
| 2026-01-29 | 194.77 | 201.91 | 192.52 | 201.1 | — |
| 2026-01-30 | 199.95 | 204.57 | 199.84 | 202.58 | — |
| 2026-02-02 | 201.86 | 205 | 200.18 | 200.52 | — |
| 2026-02-03 | 200.74 | 205.03 | 196.82 | 203.12 | — |
| 2026-02-04 | 204.36 | 207.04 | 201.79 | 206.53 | — |
| 2026-02-05 | 206.46 | 208.32 | 203.43 | 208.16 | — |
| 2026-02-06 | 210.16 | 212.19 | 207.14 | 211.9 | — |
| 2026-02-09 | 211.54 | 212.11 | 208.18 | 209.39 | — |
| 2026-02-10 | 211.81 | 216.01 | 209.55 | 214.11 | — |
| 2026-02-11 | 215.17 | 216.66 | 209.84 | 210.38 | — |
| 2026-02-12 | 209.67 | 214.03 | 199.37 | 199.99 | — |
| 2026-02-13 | 200.47 | 207.16 | 199.2 | 206.75 | — |
| 2026-02-17 | 208.01 | 211.51 | 206.98 | 210.14 | — |
| 2026-02-18 | 209.94 | 214.6 | 208.49 | 213.28 | — |
| 2026-02-19 | 212 | 212.85 | 207.59 | 208.68 | — |
| 2026-02-20 | 209.09 | 212.94 | 208.08 | 211.12 | — |
| 2026-02-23 | 210 | 210 | 204.5 | 205.95 | — |
| 2026-02-24 | 206.39 | 212.33 | 204.23 | 209.39 | — |
| 2026-02-25 | 210.62 | 210.62 | 203.16 | 207.21 | — |
| 2026-02-26 | 217.67 | 226.94 | 208 | 223.81 | — |
| 2026-02-27 | 218.27 | 226.09 | 212.57 | 223.87 | — |
| 2026-03-02 | 223.9 | 226.34 | 218.88 | 224.96 | — |
| 2026-03-03 | 221.91 | 222.49 | 217.96 | 219.94 | — |
| 2026-03-04 | 219.45 | 220.11 | 214.13 | 216.23 | — |
| 2026-03-05 | 212.1 | 215.79 | 207.71 | 211.75 | — |
| 2026-03-06 | 209.84 | 209.84 | 201.7 | 202.68 | — |
| 2026-03-09 | 199.15 | 204.77 | 197.54 | 204.07 | — |
| 2026-03-10 | 206.34 | 210.86 | 205.11 | 205.58 | — |
| 2026-03-11 | 204.11 | 205.9 | 198.85 | 202.03 | — |
| 2026-03-12 | 202.06 | 204.77 | 200.02 | 201.27 | — |
| 2026-03-13 | 202.53 | 202.53 | 192.91 | 194.57 | — |
| 2026-03-16 | 195.36 | 200.03 | 195.34 | 199.77 | — |
| 2026-03-17 | 201.27 | 202.37 | 199.57 | 200.39 | — |
| 2026-03-18 | 199.34 | 203.94 | 198.44 | 201.03 | — |
| 2026-03-19 | 199.67 | 202.16 | 193.65 | 197.31 | — |
| 2026-03-20 | 195.03 | 196.76 | 186.95 | 188.38 | — |
| 2026-03-23 | 192.54 | 198.29 | 192.84 | 194.28 | — |
| 2026-03-24 | 192.66 | 194.96 | 192.27 | 193.48 | — |
| 2026-03-25 | 195.65 | 198.54 | 190.69 | 193.94 | — |
| 2026-03-26 | 191.03 | 194.1 | 191.28 | 192.64 | — |
| 2026-03-27 | 192.03 | 193.62 | 183.77 | 189.2 | — |
| 2026-03-30 | 187.78 | 197.23 | 187.56 | 195.41 | — |
| 2026-03-31 | 198.34 | 208.57 | 195.72 | 201.65 | — |
| 2026-04-01 | 203.25 | 204.76 | 200.05 | 201.07 | — |
| 2026-04-02 | 199.31 | 205.28 | 198.55 | 203.76 | — |
| 2026-04-06 | 203.73 | 203.84 | 196.9 | 197.02 | — |
| 2026-04-07 | 195.53 | 196.49 | 188.47 | 192.96 | — |
| 2026-04-08 | 198.6 | 200.4 | 194.77 | 197.05 | — |
| 2026-04-09 | 194.28 | 198.01 | 193.01 | 197.07 | — |
| 2026-04-10 | 197.35 | 199.67 | 196.62 | 197.37 | — |
| 2026-04-13 | 196.36 | 197.82 | 194 | 195.47 | — |
