Apple Inc.
AAPL stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.36 |
| Week | 1.05 |
| Last Month | -7.5 |
| Last 3 months | 0.66 |
| Last 6 months | 14.71 |
| Year to Date (YTD) | 16.08 |
| Last 1 year | 36.48 |
| Last 2 years | 37.96 |
| Last 3 years | 74.58 |
| Last 5 years | 105.45 |
| Last 10 years | 1078.2 |
| Last 15 years | 2189.52 |
| Last 20 years | 12792.62 |
| Last 25 years | 95227.27 |
| Last 50 years | 241884.62 |
| Period | Return % |
|---|---|
| Last date | 0.66 |
| Week | 1.11 |
| Last Month | 4.08 |
| Last 3 months | 2.19 |
| Last 6 months | 11.25 |
| Year to Date (YTD) | 12.87 |
| Last 1 year | 19.25 |
| Last 2 years | 37.31 |
| Last 3 years | 74.16 |
| Last 5 years | 70.51 |
| Last 10 years | 253.13 |
| Last 15 years | 530.91 |
| Last 20 years | 486.74 |
| Last 25 years | 579.86 |
| Last 50 years | 1654.89 |
| Period | Return % |
|---|---|
| 2000 | -73 |
| 2001 | 44.44 |
| 2002 | -38.1 |
| 2003 | 46.15 |
| 2004 | 202.63 |
| 2005 | 127.43 |
| 2006 | 13.48 |
| 2007 | 136.45 |
| 2008 | -56.18 |
| 2009 | 132.41 |
| 2010 | 50.79 |
| 2011 | 22.85 |
| 2012 | 29.41 |
| 2013 | 2.19 |
| 2014 | 39.7 |
| 2015 | -3.7 |
| 2016 | 9.91 |
| 2017 | 45.7 |
| 2018 | -8.41 |
| 2019 | 85.94 |
| 2020 | 76.71 |
| 2021 | 37.22 |
| 2022 | -28.61 |
| 2023 | 53.94 |
| 2024 | 34.9 |
| 2025 | 11.49 |
| 2026 | 16.08 |
| Period | Return % |
|---|---|
| 2000-Q1 | 21 |
| 2000-Q2 | -21.01 |
| 2000-Q3 | -51.58 |
| 2000-Q4 | -37.21 |
| 2001-Q1 | 44.44 |
| 2001-Q2 | 7.69 |
| 2001-Q3 | -34.88 |
| 2001-Q4 | 39.29 |
| 2002-Q1 | 0 |
| 2002-Q2 | -27.27 |
| 2002-Q3 | -13.33 |
| 2002-Q4 | 0 |
| 2003-Q1 | -3.85 |
| 2003-Q2 | 36 |
| 2003-Q3 | 8.82 |
| 2003-Q4 | 2.7 |
| 2004-Q1 | 26.32 |
| 2004-Q2 | 20.83 |
| 2004-Q3 | 18.97 |
| 2004-Q4 | 66.67 |
| 2005-Q1 | 31.86 |
| 2005-Q2 | -10.27 |
| 2005-Q3 | 46.92 |
| 2005-Q4 | 32.47 |
| 2006-Q1 | -16.1 |
| 2006-Q2 | -8.48 |
| 2006-Q3 | 32.85 |
| 2006-Q4 | 13.48 |
| 2007-Q1 | 11.04 |
| 2007-Q2 | 30.54 |
| 2007-Q3 | 26.56 |
| 2007-Q4 | 26.7 |
| 2008-Q1 | -26.44 |
| 2008-Q2 | 11.99 |
| 2008-Q3 | -34.94 |
| 2008-Q4 | -21.79 |
| 2009-Q1 | 15.74 |
| 2009-Q2 | 31.19 |
| 2009-Q3 | 29.8 |
| 2009-Q4 | 16.56 |
| 2010-Q1 | 9.82 |
| 2010-Q2 | 6.52 |
| 2010-Q3 | 14.21 |
| 2010-Q4 | 14.17 |
| 2011-Q1 | 5.78 |
| 2011-Q2 | -2.6 |
| 2011-Q3 | 11.09 |
| 2011-Q4 | 8.07 |
| 2012-Q1 | 45.75 |
| 2012-Q2 | -5.57 |
| 2012-Q3 | 12.62 |
| 2012-Q4 | -19.28 |
| 2013-Q1 | -19.38 |
| 2013-Q2 | -7.57 |
| 2013-Q3 | 16.56 |
| 2013-Q4 | 14.97 |
| 2014-Q1 | -2.94 |
| 2014-Q2 | 20.11 |
| 2014-Q3 | 7.74 |
| 2014-Q4 | 11.25 |
| 2015-Q1 | 13.83 |
| 2015-Q2 | 0.97 |
| 2015-Q3 | -12.86 |
| 2015-Q4 | -3.94 |
| 2016-Q1 | 3.45 |
| 2016-Q2 | -13.09 |
| 2016-Q3 | 17.9 |
| 2016-Q4 | 2.92 |
| 2017-Q1 | 23.69 |
| 2017-Q2 | 0.25 |
| 2017-Q3 | 7.39 |
| 2017-Q4 | 10.04 |
| 2018-Q1 | -2.6 |
| 2018-Q2 | 11.06 |
| 2018-Q3 | 20.62 |
| 2018-Q4 | -30.58 |
| 2019-Q1 | 20.29 |
| 2019-Q2 | 3.49 |
| 2019-Q3 | 11.11 |
| 2019-Q4 | 30.74 |
| 2020-Q1 | -15.34 |
| 2020-Q2 | 51.42 |
| 2020-Q3 | 27.22 |
| 2020-Q4 | 13.61 |
| 2021-Q1 | -5.61 |
| 2021-Q2 | 11.35 |
| 2021-Q3 | 3.08 |
| 2021-Q4 | 24.48 |
| 2022-Q1 | -4.07 |
| 2022-Q2 | -21.57 |
| 2022-Q3 | -0.53 |
| 2022-Q4 | -8.79 |
| 2023-Q1 | 31.85 |
| 2023-Q2 | 16.73 |
| 2023-Q3 | -11.04 |
| 2023-Q4 | 10.81 |
| 2024-Q1 | -7.63 |
| 2024-Q2 | 23.87 |
| 2024-Q3 | 7.5 |
| 2024-Q4 | 10.7 |
| 2025-Q1 | -8.91 |
| 2025-Q2 | -8.07 |
| 2025-Q3 | 22.52 |
| 2025-Q4 | 6.42 |
| 2026-Q1 | -6.35 |
| 2026-Q2 | 13.19 |
| 2026-Q3 | 6.86 |
| Period | Return % |
|---|---|
| 2000-01 | -7 |
| 2000-02 | 13.33 |
| 2000-03 | 4.31 |
| 2000-04 | -6.72 |
| 2000-05 | -32.43 |
| 2000-06 | 17.5 |
| 2000-07 | -4.21 |
| 2000-08 | 23.86 |
| 2000-09 | -59.29 |
| 2000-10 | -18.6 |
| 2000-11 | -21.62 |
| 2000-12 | -10 |
| 2001-01 | 44.44 |
| 2001-02 | -13.16 |
| 2001-03 | 18.18 |
| 2001-04 | 17.95 |
| 2001-05 | -21.74 |
| 2001-06 | 13.51 |
| 2001-07 | -20.93 |
| 2001-08 | -2.94 |
| 2001-09 | -15.15 |
| 2001-10 | 10.71 |
| 2001-11 | 15.15 |
| 2001-12 | 2.63 |
| 2002-01 | 4.76 |
| 2002-02 | -11.36 |
| 2002-03 | 0 |
| 2002-04 | -2.27 |
| 2002-05 | -2.33 |
| 2002-06 | -21.95 |
| 2002-07 | -10 |
| 2002-08 | 0 |
| 2002-09 | 4 |
| 2002-10 | 11.54 |
| 2002-11 | -3.45 |
| 2002-12 | -3.7 |
| 2003-01 | 0 |
| 2003-02 | 3.85 |
| 2003-03 | -3.85 |
| 2003-04 | 0 |
| 2003-05 | 23.08 |
| 2003-06 | 9.68 |
| 2003-07 | 11.76 |
| 2003-08 | 8.11 |
| 2003-09 | -9.76 |
| 2003-10 | 10.81 |
| 2003-11 | -9.76 |
| 2003-12 | -2.56 |
| 2004-01 | 5.26 |
| 2004-02 | 7.5 |
| 2004-03 | 11.63 |
| 2004-04 | -4.17 |
| 2004-05 | 6.38 |
| 2004-06 | 16 |
| 2004-07 | 0 |
| 2004-08 | 10.71 |
| 2004-09 | 7.81 |
| 2004-10 | 36.23 |
| 2004-11 | 27.66 |
| 2004-12 | -4.96 |
| 2005-01 | 21.24 |
| 2005-02 | 15.94 |
| 2005-03 | -6.29 |
| 2005-04 | -11.64 |
| 2005-05 | 9.23 |
| 2005-06 | -9.03 |
| 2005-07 | 16.92 |
| 2005-08 | 9.15 |
| 2005-09 | 15.76 |
| 2005-10 | 6.19 |
| 2005-11 | 18.05 |
| 2005-12 | 0.39 |
| 2006-01 | 1.12 |
| 2006-02 | -8.92 |
| 2006-03 | -9.31 |
| 2006-04 | 12.05 |
| 2006-05 | -14.46 |
| 2006-06 | -7.66 |
| 2006-07 | 17.39 |
| 2006-08 | 0.83 |
| 2006-09 | 12.7 |
| 2006-10 | 8.61 |
| 2006-11 | 15.55 |
| 2006-12 | -7.06 |
| 2007-01 | 2.34 |
| 2007-02 | -0.33 |
| 2007-03 | 6.75 |
| 2007-04 | 6.59 |
| 2007-05 | 21.97 |
| 2007-06 | 3.07 |
| 2007-07 | 8.78 |
| 2007-08 | 2.7 |
| 2007-09 | 6.41 |
| 2007-10 | 21.51 |
| 2007-11 | -2.69 |
| 2007-12 | 10.64 |
| 2008-01 | -30.6 |
| 2008-02 | -6.49 |
| 2008-03 | 17.7 |
| 2008-04 | 16.29 |
| 2008-05 | 4.82 |
| 2008-06 | -10.08 |
| 2008-07 | -8.97 |
| 2008-08 | 8.23 |
| 2008-09 | -31.65 |
| 2008-10 | -1.54 |
| 2008-11 | -13.35 |
| 2008-12 | -4.09 |
| 2009-01 | -0.62 |
| 2009-02 | -2.45 |
| 2009-03 | 19.43 |
| 2009-04 | 15.72 |
| 2009-05 | 6.83 |
| 2009-06 | 2.21 |
| 2009-07 | 14.51 |
| 2009-08 | 1.18 |
| 2009-09 | 12.2 |
| 2009-10 | 4.18 |
| 2009-11 | 5.62 |
| 2009-12 | 7.11 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 232.51 | 233.38 | 231.37 | 232.14 | — |
| 2025-09-02 | 229.25 | 230.85 | 226.97 | 229.72 | — |
| 2025-09-03 | 237.21 | 238.85 | 234.36 | 238.47 | — |
| 2025-09-04 | 238.45 | 239.9 | 236.74 | 239.78 | — |
| 2025-09-05 | 240 | 241.32 | 238.49 | 239.69 | — |
| 2025-09-08 | 239.3 | 240.15 | 236.34 | 237.88 | — |
| 2025-09-09 | 237 | 238.78 | 233.36 | 234.35 | — |
| 2025-09-10 | 232.19 | 232.42 | 225.95 | 226.79 | — |
| 2025-09-11 | 226.88 | 230.45 | 226.65 | 230.03 | — |
| 2025-09-12 | 229.22 | 234.51 | 229.02 | 234.07 | — |
| 2025-09-15 | 237 | 238.19 | 235.03 | 236.7 | — |
| 2025-09-16 | 237.18 | 241.22 | 236.32 | 238.15 | — |
| 2025-09-17 | 238.97 | 240.1 | 237.73 | 238.99 | — |
| 2025-09-18 | 239.97 | 241.2 | 236.65 | 237.88 | — |
| 2025-09-19 | 241.23 | 246.3 | 240.21 | 245.5 | — |
| 2025-09-22 | 248.3 | 256.64 | 248.12 | 256.08 | — |
| 2025-09-23 | 255.88 | 257.34 | 253.58 | 254.43 | — |
| 2025-09-24 | 255.22 | 255.74 | 251.04 | 252.31 | — |
| 2025-09-25 | 253.21 | 257.17 | 251.71 | 256.87 | — |
| 2025-09-26 | 254.1 | 257.6 | 253.78 | 255.46 | — |
| 2025-09-29 | 254.56 | 255 | 253.01 | 254.43 | — |
| 2025-09-30 | 254.86 | 255.92 | 253.11 | 254.63 | — |
| 2025-10-01 | 255.04 | 258.79 | 254.93 | 255.45 | — |
| 2025-10-02 | 256.58 | 258.18 | 254.15 | 257.13 | — |
| 2025-10-03 | 254.67 | 259.24 | 253.95 | 258.02 | — |
| 2025-10-06 | 257.99 | 259.07 | 255.05 | 256.69 | — |
| 2025-10-07 | 256.81 | 257.4 | 255.43 | 256.48 | — |
| 2025-10-08 | 256.52 | 258.52 | 256.11 | 258.06 | — |
| 2025-10-09 | 257.81 | 258 | 253.14 | 254.04 | — |
| 2025-10-10 | 254.94 | 256.38 | 244 | 245.27 | — |
| 2025-10-13 | 249.38 | 249.69 | 245.56 | 247.66 | — |
| 2025-10-14 | 246.6 | 248.85 | 244.7 | 247.77 | — |
| 2025-10-15 | 249.49 | 251.82 | 247.47 | 249.34 | — |
| 2025-10-16 | 248.25 | 249.04 | 245.13 | 247.45 | — |
| 2025-10-17 | 248.02 | 253.38 | 247.27 | 252.29 | — |
| 2025-10-20 | 255.89 | 264.38 | 255.63 | 262.24 | — |
| 2025-10-21 | 261.88 | 265.29 | 261.83 | 262.77 | — |
| 2025-10-22 | 262.65 | 262.85 | 255.43 | 258.45 | — |
| 2025-10-23 | 259.94 | 260.62 | 258.01 | 259.58 | — |
| 2025-10-24 | 261.19 | 264.13 | 259.18 | 262.82 | — |
| 2025-10-27 | 264.88 | 269.12 | 264.65 | 268.81 | — |
| 2025-10-28 | 268.99 | 269.89 | 268.15 | 269 | — |
| 2025-10-29 | 269.28 | 271.41 | 267.11 | 269.7 | — |
| 2025-10-30 | 271.99 | 274.14 | 268.48 | 271.4 | — |
| 2025-10-31 | 276.99 | 277.32 | 269.16 | 270.37 | — |
| 2025-11-03 | 270.42 | 270.85 | 266.25 | 269.05 | — |
| 2025-11-04 | 268.33 | 271.49 | 267.62 | 270.04 | — |
| 2025-11-05 | 268.61 | 271.7 | 266.93 | 270.14 | — |
| 2025-11-06 | 267.89 | 273.4 | 267.89 | 269.77 | — |
| 2025-11-07 | 269.8 | 272.29 | 266.77 | 268.47 | — |
| 2025-11-10 | 268.96 | 273.73 | 267.46 | 269.43 | — |
| 2025-11-11 | 269.81 | 275.91 | 269.8 | 275.25 | — |
| 2025-11-12 | 275 | 275.73 | 271.7 | 273.47 | — |
| 2025-11-13 | 274.11 | 276.7 | 272.09 | 272.95 | — |
| 2025-11-14 | 271.05 | 275.96 | 269.6 | 272.41 | — |
| 2025-11-17 | 268.82 | 270.49 | 265.73 | 267.46 | — |
| 2025-11-18 | 269.99 | 270.71 | 265.32 | 267.44 | — |
| 2025-11-19 | 265.53 | 272.21 | 265.5 | 268.56 | — |
| 2025-11-20 | 270.83 | 275.43 | 265.92 | 266.25 | — |
| 2025-11-21 | 265.95 | 273.33 | 265.67 | 271.49 | — |
| 2025-11-24 | 270.9 | 277 | 270.9 | 275.92 | — |
| 2025-11-25 | 275.27 | 280.38 | 275.25 | 276.97 | — |
| 2025-11-26 | 276.96 | 279.53 | 276.63 | 277.55 | — |
| 2025-11-28 | 277.26 | 279 | 275.99 | 278.85 | — |
| 2025-12-01 | 278.01 | 283.42 | 276.14 | 283.1 | — |
| 2025-12-02 | 283 | 287.4 | 282.63 | 286.19 | — |
| 2025-12-03 | 286.2 | 288.62 | 283.3 | 284.15 | — |
| 2025-12-04 | 284.1 | 284.73 | 278.59 | 280.7 | — |
| 2025-12-05 | 280.54 | 281.14 | 278.05 | 278.78 | — |
| 2025-12-08 | 278.13 | 279.67 | 276.15 | 277.89 | — |
| 2025-12-09 | 278.16 | 280.03 | 276.92 | 277.18 | — |
| 2025-12-10 | 277.75 | 279.75 | 276.44 | 278.78 | — |
| 2025-12-11 | 279.1 | 279.59 | 273.81 | 278.03 | — |
| 2025-12-12 | 277.9 | 279.22 | 276.82 | 278.28 | — |
| 2025-12-15 | 280.15 | 280.15 | 272.84 | 274.11 | — |
| 2025-12-16 | 272.82 | 275.5 | 271.79 | 274.61 | — |
| 2025-12-17 | 275.01 | 276.16 | 271.64 | 271.84 | — |
| 2025-12-18 | 273.61 | 273.63 | 266.95 | 272.19 | — |
| 2025-12-19 | 272.15 | 274.6 | 269.9 | 273.67 | — |
| 2025-12-22 | 272.86 | 273.88 | 270.51 | 270.97 | — |
| 2025-12-23 | 270.84 | 272.5 | 269.56 | 272.36 | — |
| 2025-12-24 | 272.34 | 275.43 | 272.2 | 273.81 | — |
| 2025-12-26 | 274.16 | 275.37 | 272.86 | 273.4 | — |
| 2025-12-29 | 272.69 | 274.36 | 272.35 | 273.76 | — |
| 2025-12-30 | 272.81 | 274.08 | 272.28 | 273.08 | — |
| 2025-12-31 | 273.06 | 273.68 | 271.75 | 271.86 | — |
| 2026-01-02 | 272.26 | 277.84 | 269 | 271.01 | — |
| 2026-01-05 | 270.64 | 271.51 | 266.14 | 267.26 | — |
| 2026-01-06 | 267 | 267.55 | 262.12 | 262.36 | — |
| 2026-01-07 | 263.2 | 263.68 | 259.81 | 260.33 | — |
| 2026-01-08 | 257.02 | 259.29 | 255.7 | 259.04 | — |
| 2026-01-09 | 259.08 | 260.21 | 256.22 | 259.37 | — |
| 2026-01-12 | 259.16 | 261.3 | 256.8 | 260.25 | — |
| 2026-01-13 | 258.72 | 261.81 | 258.39 | 261.05 | — |
| 2026-01-14 | 259.49 | 261.82 | 256.71 | 259.96 | — |
| 2026-01-15 | 260.65 | 261.04 | 257.05 | 258.21 | — |
| 2026-01-16 | 257.9 | 258.9 | 254.93 | 255.53 | — |
| 2026-01-20 | 252.73 | 254.79 | 243.42 | 246.7 | — |
| 2026-01-21 | 248.7 | 251.56 | 245.18 | 247.65 | — |
| 2026-01-22 | 249.2 | 251 | 248.15 | 248.35 | — |
| 2026-01-23 | 247.32 | 249.41 | 244.68 | 248.04 | — |
| 2026-01-26 | 251.48 | 256.56 | 249.8 | 255.41 | — |
| 2026-01-27 | 259.17 | 261.95 | 258.21 | 258.27 | — |
| 2026-01-28 | 257.65 | 258.86 | 254.51 | 256.44 | — |
| 2026-01-29 | 258 | 259.65 | 254.41 | 258.28 | — |
| 2026-01-30 | 255.17 | 261.9 | 252.18 | 259.48 | — |
| 2026-02-02 | 260.03 | 270.49 | 259.21 | 270.01 | — |
| 2026-02-03 | 269.2 | 271.88 | 267.61 | 269.48 | — |
| 2026-02-04 | 272.29 | 278.95 | 272.29 | 276.49 | — |
| 2026-02-05 | 278.13 | 279.5 | 273.23 | 275.91 | — |
| 2026-02-06 | 277.12 | 280.91 | 276.93 | 278.12 | — |
| 2026-02-09 | 277.91 | 278.2 | 271.7 | 274.62 | — |
| 2026-02-10 | 274.89 | 275.37 | 272.94 | 273.68 | — |
| 2026-02-11 | 274.7 | 280.18 | 274.45 | 275.5 | — |
| 2026-02-12 | 275.59 | 275.72 | 260.18 | 261.73 | — |
| 2026-02-13 | 262.01 | 262.23 | 255.45 | 255.78 | — |
| 2026-02-17 | 258.05 | 266.29 | 255.54 | 263.88 | — |
| 2026-02-18 | 263.6 | 266.82 | 262.45 | 264.35 | — |
| 2026-02-19 | 262.6 | 264.48 | 260.05 | 260.58 | — |
| 2026-02-20 | 258.97 | 264.75 | 258.16 | 264.58 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 232.51 | 233.38 | 231.37 | 232.14 | — |
| 2025-09-02 | 229.25 | 230.85 | 226.97 | 229.72 | — |
| 2025-09-03 | 237.21 | 238.85 | 234.36 | 238.47 | — |
| 2025-09-04 | 238.45 | 239.9 | 236.74 | 239.78 | — |
| 2025-09-05 | 240 | 241.32 | 238.49 | 239.69 | — |
| 2025-09-08 | 239.3 | 240.15 | 236.34 | 237.88 | — |
| 2025-09-09 | 237 | 238.78 | 233.36 | 234.35 | — |
| 2025-09-10 | 232.19 | 232.42 | 225.95 | 226.79 | — |
| 2025-09-11 | 226.88 | 230.45 | 226.65 | 230.03 | — |
| 2025-09-12 | 229.22 | 234.51 | 229.02 | 234.07 | — |
| 2025-09-15 | 237 | 238.19 | 235.03 | 236.7 | — |
| 2025-09-16 | 237.18 | 241.22 | 236.32 | 238.15 | — |
| 2025-09-17 | 238.97 | 240.1 | 237.73 | 238.99 | — |
| 2025-09-18 | 239.97 | 241.2 | 236.65 | 237.88 | — |
| 2025-09-19 | 241.23 | 246.3 | 240.21 | 245.5 | — |
| 2025-09-22 | 248.3 | 256.64 | 248.12 | 256.08 | — |
| 2025-09-23 | 255.88 | 257.34 | 253.58 | 254.43 | — |
| 2025-09-24 | 255.22 | 255.74 | 251.04 | 252.31 | — |
| 2025-09-25 | 253.21 | 257.17 | 251.71 | 256.87 | — |
| 2025-09-26 | 254.1 | 257.6 | 253.78 | 255.46 | — |
| 2025-09-29 | 254.56 | 255 | 253.01 | 254.43 | — |
| 2025-09-30 | 254.86 | 255.92 | 253.11 | 254.63 | — |
| 2025-10-01 | 255.04 | 258.79 | 254.93 | 255.45 | — |
| 2025-10-02 | 256.58 | 258.18 | 254.15 | 257.13 | — |
| 2025-10-03 | 254.67 | 259.24 | 253.95 | 258.02 | — |
| 2025-10-06 | 257.99 | 259.07 | 255.05 | 256.69 | — |
| 2025-10-07 | 256.81 | 257.4 | 255.43 | 256.48 | — |
| 2025-10-08 | 256.52 | 258.52 | 256.11 | 258.06 | — |
| 2025-10-09 | 257.81 | 258 | 253.14 | 254.04 | — |
| 2025-10-10 | 254.94 | 256.38 | 244 | 245.27 | — |
| 2025-10-13 | 249.38 | 249.69 | 245.56 | 247.66 | — |
| 2025-10-14 | 246.6 | 248.85 | 244.7 | 247.77 | — |
| 2025-10-15 | 249.49 | 251.82 | 247.47 | 249.34 | — |
| 2025-10-16 | 248.25 | 249.04 | 245.13 | 247.45 | — |
| 2025-10-17 | 248.02 | 253.38 | 247.27 | 252.29 | — |
| 2025-10-20 | 255.89 | 264.38 | 255.63 | 262.24 | — |
| 2025-10-21 | 261.88 | 265.29 | 261.83 | 262.77 | — |
| 2025-10-22 | 262.65 | 262.85 | 255.43 | 258.45 | — |
| 2025-10-23 | 259.94 | 260.62 | 258.01 | 259.58 | — |
| 2025-10-24 | 261.19 | 264.13 | 259.18 | 262.82 | — |
| 2025-10-27 | 264.88 | 269.12 | 264.65 | 268.81 | — |
| 2025-10-28 | 268.99 | 269.89 | 268.15 | 269 | — |
| 2025-10-29 | 269.28 | 271.41 | 267.11 | 269.7 | — |
| 2025-10-30 | 271.99 | 274.14 | 268.48 | 271.4 | — |
| 2025-10-31 | 276.99 | 277.32 | 269.16 | 270.37 | — |
| 2025-11-03 | 270.42 | 270.85 | 266.25 | 269.05 | — |
| 2025-11-04 | 268.33 | 271.49 | 267.62 | 270.04 | — |
| 2025-11-05 | 268.61 | 271.7 | 266.93 | 270.14 | — |
| 2025-11-06 | 267.89 | 273.4 | 267.89 | 269.77 | — |
| 2025-11-07 | 269.8 | 272.29 | 266.77 | 268.47 | — |
| 2025-11-10 | 268.96 | 273.73 | 267.46 | 269.43 | — |
| 2025-11-11 | 269.81 | 275.91 | 269.8 | 275.25 | — |
| 2025-11-12 | 275 | 275.73 | 271.7 | 273.47 | — |
| 2025-11-13 | 274.11 | 276.7 | 272.09 | 272.95 | — |
| 2025-11-14 | 271.05 | 275.96 | 269.6 | 272.41 | — |
| 2025-11-17 | 268.82 | 270.49 | 265.73 | 267.46 | — |
| 2025-11-18 | 269.99 | 270.71 | 265.32 | 267.44 | — |
| 2025-11-19 | 265.53 | 272.21 | 265.5 | 268.56 | — |
| 2025-11-20 | 270.83 | 275.43 | 265.92 | 266.25 | — |
| 2025-11-21 | 265.95 | 273.33 | 265.67 | 271.49 | — |
| 2025-11-24 | 270.9 | 277 | 270.9 | 275.92 | — |
| 2025-11-25 | 275.27 | 280.38 | 275.25 | 276.97 | — |
| 2025-11-26 | 276.96 | 279.53 | 276.63 | 277.55 | — |
| 2025-11-28 | 277.26 | 279 | 275.99 | 278.85 | — |
| 2025-12-01 | 278.01 | 283.42 | 276.14 | 283.1 | — |
| 2025-12-02 | 283 | 287.4 | 282.63 | 286.19 | — |
| 2025-12-03 | 286.2 | 288.62 | 283.3 | 284.15 | — |
| 2025-12-04 | 284.1 | 284.73 | 278.59 | 280.7 | — |
| 2025-12-05 | 280.54 | 281.14 | 278.05 | 278.78 | — |
| 2025-12-08 | 278.13 | 279.67 | 276.15 | 277.89 | — |
| 2025-12-09 | 278.16 | 280.03 | 276.92 | 277.18 | — |
| 2025-12-10 | 277.75 | 279.75 | 276.44 | 278.78 | — |
| 2025-12-11 | 279.1 | 279.59 | 273.81 | 278.03 | — |
| 2025-12-12 | 277.9 | 279.22 | 276.82 | 278.28 | — |
| 2025-12-15 | 280.15 | 280.15 | 272.84 | 274.11 | — |
| 2025-12-16 | 272.82 | 275.5 | 271.79 | 274.61 | — |
| 2025-12-17 | 275.01 | 276.16 | 271.64 | 271.84 | — |
| 2025-12-18 | 273.61 | 273.63 | 266.95 | 272.19 | — |
| 2025-12-19 | 272.15 | 274.6 | 269.9 | 273.67 | — |
| 2025-12-22 | 272.86 | 273.88 | 270.51 | 270.97 | — |
| 2025-12-23 | 270.84 | 272.5 | 269.56 | 272.36 | — |
| 2025-12-24 | 272.34 | 275.43 | 272.2 | 273.81 | — |
| 2025-12-26 | 274.16 | 275.37 | 272.86 | 273.4 | — |
| 2025-12-29 | 272.69 | 274.36 | 272.35 | 273.76 | — |
| 2025-12-30 | 272.81 | 274.08 | 272.28 | 273.08 | — |
| 2025-12-31 | 273.06 | 273.68 | 271.75 | 271.86 | — |
| 2026-01-02 | 272.26 | 277.84 | 269 | 271.01 | — |
| 2026-01-05 | 270.64 | 271.51 | 266.14 | 267.26 | — |
| 2026-01-06 | 267 | 267.55 | 262.12 | 262.36 | — |
| 2026-01-07 | 263.2 | 263.68 | 259.81 | 260.33 | — |
| 2026-01-08 | 257.02 | 259.29 | 255.7 | 259.04 | — |
| 2026-01-09 | 259.08 | 260.21 | 256.22 | 259.37 | — |
| 2026-01-12 | 259.16 | 261.3 | 256.8 | 260.25 | — |
| 2026-01-13 | 258.72 | 261.81 | 258.39 | 261.05 | — |
| 2026-01-14 | 259.49 | 261.82 | 256.71 | 259.96 | — |
| 2026-01-15 | 260.65 | 261.04 | 257.05 | 258.21 | — |
| 2026-01-16 | 257.9 | 258.9 | 254.93 | 255.53 | — |
| 2026-01-20 | 252.73 | 254.79 | 243.42 | 246.7 | — |
| 2026-01-21 | 248.7 | 251.56 | 245.18 | 247.65 | — |
| 2026-01-22 | 249.2 | 251 | 248.15 | 248.35 | — |
| 2026-01-23 | 247.32 | 249.41 | 244.68 | 248.04 | — |
| 2026-01-26 | 251.48 | 256.56 | 249.8 | 255.41 | — |
| 2026-01-27 | 259.17 | 261.95 | 258.21 | 258.27 | — |
| 2026-01-28 | 257.65 | 258.86 | 254.51 | 256.44 | — |
| 2026-01-29 | 258 | 259.65 | 254.41 | 258.28 | — |
| 2026-01-30 | 255.17 | 261.9 | 252.18 | 259.48 | — |
| 2026-02-02 | 260.03 | 270.49 | 259.21 | 270.01 | — |
| 2026-02-03 | 269.2 | 271.88 | 267.61 | 269.48 | — |
| 2026-02-04 | 272.29 | 278.95 | 272.29 | 276.49 | — |
| 2026-02-05 | 278.13 | 279.5 | 273.23 | 275.91 | — |
| 2026-02-06 | 277.12 | 280.91 | 276.93 | 278.12 | — |
| 2026-02-09 | 277.91 | 278.2 | 271.7 | 274.62 | — |
| 2026-02-10 | 274.89 | 275.37 | 272.94 | 273.68 | — |
| 2026-02-11 | 274.7 | 280.18 | 274.45 | 275.5 | — |
| 2026-02-12 | 275.59 | 275.72 | 260.18 | 261.73 | — |
| 2026-02-13 | 262.01 | 262.23 | 255.45 | 255.78 | — |
| 2026-02-17 | 258.05 | 266.29 | 255.54 | 263.88 | — |
| 2026-02-18 | 263.6 | 266.82 | 262.45 | 264.35 | — |
| 2026-02-19 | 262.6 | 264.48 | 260.05 | 260.58 | — |
| 2026-02-20 | 258.97 | 264.75 | 258.16 | 264.58 | — |
