Accenture plc
Check ACN stock price, historical returns, and performance trends — updated daily.
Accenture PLC (ACN) company overview
Accenture is a leading IT services firm that provides consulting, system integration, and business process outsourcing to enterprises around the world. Customers of Accenture come from a variety of sectors, including communications, media and technology, financial services, health and public services, consumer products, and resources. Accenture is the world's largest professional services company by headcount, with around 800,000 employees in over 120 countries.
| Period | Return % |
|---|---|
| Last date | 2.78 |
| Week | 10.16 |
| Last Month | 10.19 |
| Last 3 months | 55.12 |
| Last 6 months | 11.94 |
| Year to Date (YTD) | -17.34 |
| Last 1 year | -11.78 |
| Last 2 years | -41.07 |
| Last 3 years | -28.81 |
| Last 5 years | -34.92 |
| Last 10 years | 81.71 |
| Last 15 years | 272.13 |
| Last 20 years | 580.18 |
| Last 25 years | 1186.65 |
| Last 50 years | 1316.41 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2001 | 77.46 |
| 2002 | -31.36 |
| 2003 | 41.43 |
| 2004 | 4.17 |
| 2005 | 9.48 |
| 2006 | 26.04 |
| 2007 | -0.96 |
| 2008 | -9.07 |
| 2009 | 23.26 |
| 2010 | 15.26 |
| 2011 | 9.55 |
| 2012 | 25.59 |
| 2013 | 19.06 |
| 2014 | 10.08 |
| 2015 | 17.63 |
| 2016 | 15.03 |
| 2017 | 31.45 |
| 2018 | -8.34 |
| 2019 | 49.78 |
| 2020 | 24.3 |
| 2021 | 61.64 |
| 2022 | -34.47 |
| 2023 | 29.84 |
| 2024 | 1.4 |
| 2025 | -23.08 |
| 2026 | -17.34 |
| Period | Return % |
|---|---|
| 2001-Q3 | -15.95 |
| 2001-Q4 | 111.97 |
| 2002-Q1 | 1.87 |
| 2002-Q2 | -28.71 |
| 2002-Q3 | -14.75 |
| 2002-Q4 | 20.74 |
| 2003-Q1 | -16.71 |
| 2003-Q2 | 20.76 |
| 2003-Q3 | 24.18 |
| 2003-Q4 | 18.19 |
| 2004-Q1 | -4.32 |
| 2004-Q2 | 10.67 |
| 2004-Q3 | -2.24 |
| 2004-Q4 | -0.92 |
| 2005-Q1 | -8.42 |
| 2005-Q2 | -7.24 |
| 2005-Q3 | 9.36 |
| 2005-Q4 | 13.08 |
| 2006-Q1 | 2.63 |
| 2006-Q2 | -5.32 |
| 2006-Q3 | 11.3 |
| 2006-Q4 | 19.75 |
| 2007-Q1 | 5.94 |
| 2007-Q2 | 10.54 |
| 2007-Q3 | -5.38 |
| 2007-Q4 | -11.86 |
| 2008-Q1 | -2.47 |
| 2008-Q2 | 13.52 |
| 2008-Q3 | -5.87 |
| 2008-Q4 | -11.52 |
| 2009-Q1 | -18.35 |
| 2009-Q2 | 21.01 |
| 2009-Q3 | 10.46 |
| 2009-Q4 | 13.61 |
| 2010-Q1 | -0.29 |
| 2010-Q2 | -7.62 |
| 2010-Q3 | 11 |
| 2010-Q4 | 9.26 |
| 2011-Q1 | 13.13 |
| 2011-Q2 | 10.11 |
| 2011-Q3 | -13.45 |
| 2011-Q4 | 3.12 |
| 2012-Q1 | 21.81 |
| 2012-Q2 | -8.25 |
| 2012-Q3 | 15.77 |
| 2012-Q4 | -4.93 |
| 2013-Q1 | 10.01 |
| 2013-Q2 | -5.13 |
| 2013-Q3 | 2.14 |
| 2013-Q4 | 11.38 |
| 2014-Q1 | -1.74 |
| 2014-Q2 | 1.63 |
| 2014-Q3 | 0.09 |
| 2014-Q4 | 12.03 |
| 2015-Q1 | 5.46 |
| 2015-Q2 | 3.44 |
| 2015-Q3 | 0.2 |
| 2015-Q4 | 6.16 |
| 2016-Q1 | 13.33 |
| 2016-Q2 | -2.63 |
| 2016-Q3 | 7.62 |
| 2016-Q4 | -3.09 |
| 2017-Q1 | 2.94 |
| 2017-Q2 | 5.13 |
| 2017-Q3 | 8.99 |
| 2017-Q4 | 13.03 |
| 2018-Q1 | -0.22 |
| 2018-Q2 | 10.55 |
| 2018-Q3 | 4.27 |
| 2018-Q4 | -18.73 |
| 2019-Q1 | 25.2 |
| 2019-Q2 | 4.79 |
| 2019-Q3 | 2.93 |
| 2019-Q4 | 11.05 |
| 2020-Q1 | -22.31 |
| 2020-Q2 | 38.82 |
| 2020-Q3 | 5.31 |
| 2020-Q4 | 16 |
| 2021-Q1 | 7.72 |
| 2021-Q2 | 5.91 |
| 2021-Q3 | 6.64 |
| 2021-Q4 | 27.61 |
| 2022-Q1 | -17.19 |
| 2022-Q2 | -18.49 |
| 2022-Q3 | -8.32 |
| 2022-Q4 | 0.74 |
| 2023-Q1 | 5.75 |
| 2023-Q2 | 7.96 |
| 2023-Q3 | -1.24 |
| 2023-Q4 | 13.84 |
| 2024-Q1 | -0.09 |
| 2024-Q2 | -10.54 |
| 2024-Q3 | 16.83 |
| 2024-Q4 | -0.05 |
| 2025-Q1 | -10.54 |
| 2025-Q2 | -4.68 |
| 2025-Q3 | -18.51 |
| 2025-Q4 | 10.09 |
| 2026-Q1 | -23.72 |
| 2026-Q2 | -36.85 |
| 2026-Q3 | 39.84 |
| 2026-Q4 | 1.21 |
| Period | Return % |
|---|---|
| 2001-07 | -1.38 |
| 2001-08 | -0.4 |
| 2001-09 | -14.43 |
| 2001-10 | 37.8 |
| 2001-11 | 28.63 |
| 2001-12 | 19.12 |
| 2002-01 | -4.23 |
| 2002-02 | 1.59 |
| 2002-03 | 1.95 |
| 2002-04 | -19.7 |
| 2002-05 | -2.75 |
| 2002-06 | -8.87 |
| 2002-07 | -13.16 |
| 2002-08 | -0.3 |
| 2002-09 | -13.19 |
| 2002-10 | 18.21 |
| 2002-11 | 14.04 |
| 2002-12 | -6.55 |
| 2003-01 | -8 |
| 2003-02 | -7.31 |
| 2003-03 | 1.04 |
| 2003-04 | 3.35 |
| 2003-05 | 9.36 |
| 2003-06 | 3.25 |
| 2003-07 | 7.35 |
| 2003-08 | 8.96 |
| 2003-09 | 5.58 |
| 2003-10 | 4.74 |
| 2003-11 | 6.41 |
| 2003-12 | 5.7 |
| 2004-01 | -10.07 |
| 2004-02 | -2.41 |
| 2004-03 | 7.36 |
| 2004-04 | -4.15 |
| 2004-05 | 3.53 |
| 2004-06 | 11.66 |
| 2004-07 | -10.37 |
| 2004-08 | 5.97 |
| 2004-09 | 3.64 |
| 2004-10 | -10.5 |
| 2004-11 | 7.15 |
| 2004-12 | 4.09 |
| 2005-01 | -3.52 |
| 2005-02 | -1.92 |
| 2005-03 | -5.48 |
| 2005-04 | -10.14 |
| 2005-05 | 7.28 |
| 2005-06 | -2.62 |
| 2005-07 | 10.45 |
| 2005-08 | -2.56 |
| 2005-09 | 4.34 |
| 2005-10 | 3.34 |
| 2005-11 | 8.1 |
| 2005-12 | 1.51 |
| 2006-01 | 9.21 |
| 2006-02 | 3.58 |
| 2006-03 | -7.93 |
| 2006-04 | -3.33 |
| 2006-05 | -3.16 |
| 2006-06 | 0.6 |
| 2006-07 | 3.32 |
| 2006-08 | 1.37 |
| 2006-09 | 6.91 |
| 2006-10 | 3.78 |
| 2006-11 | 2.4 |
| 2006-12 | 9.58 |
| 2007-01 | 2.22 |
| 2007-02 | -5.22 |
| 2007-03 | 7.71 |
| 2007-04 | 1.45 |
| 2007-05 | 4.71 |
| 2007-06 | 4.76 |
| 2007-07 | -1.77 |
| 2007-08 | -2.18 |
| 2007-09 | -2.33 |
| 2007-10 | -2.98 |
| 2007-11 | -11.5 |
| 2007-12 | 4.25 |
| 2008-01 | -3.91 |
| 2008-02 | 1.82 |
| 2008-03 | -0.23 |
| 2008-04 | 6.77 |
| 2008-05 | 8.71 |
| 2008-06 | -0.24 |
| 2008-07 | 2.55 |
| 2008-08 | -0.96 |
| 2008-09 | -8.12 |
| 2008-10 | -13.03 |
| 2008-11 | -6.26 |
| 2008-12 | 5.84 |
| 2009-01 | -3.75 |
| 2009-02 | -7.51 |
| 2009-03 | -5.82 |
| 2009-04 | 7.06 |
| 2009-05 | 1.7 |
| 2009-06 | 11.79 |
| 2009-07 | 4.81 |
| 2009-08 | -5.9 |
| 2009-09 | 12.94 |
| 2009-10 | -0.51 |
| 2009-11 | 10.68 |
| 2009-12 | 1.12 |
| 2010-01 | -1.23 |
| 2010-02 | -2.49 |
| 2010-03 | 4.95 |
| 2010-04 | 4.03 |
| 2010-05 | -14.02 |
| 2010-06 | 3.01 |
| 2010-07 | 2.56 |
| 2010-08 | -7.67 |
| 2010-09 | 16.09 |
| 2010-10 | 5.22 |
| 2010-11 | -3.11 |
| 2010-12 | 11.93 |
| 2011-01 | 6.15 |
| 2011-02 | 0.02 |
| 2011-03 | 6.78 |
| 2011-04 | 3.93 |
| 2011-05 | 0.46 |
| 2011-06 | 5.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 242.23 | 243.96 | 239.87 | 243.56 | — |
| 2025-10-14 | 242.06 | 246.07 | 239.55 | 244.2 | — |
| 2025-10-15 | 243.91 | 247.31 | 239.06 | 239.71 | — |
| 2025-10-16 | 239.81 | 240.09 | 233.75 | 234.02 | — |
| 2025-10-17 | 234.35 | 239.12 | 233.6 | 238.39 | — |
| 2025-10-20 | 240.1 | 244.19 | 239.74 | 242.18 | — |
| 2025-10-21 | 242.52 | 252.09 | 242.52 | 250.51 | — |
| 2025-10-22 | 248.61 | 251.05 | 247.17 | 249.14 | — |
| 2025-10-23 | 246.06 | 250.09 | 245.44 | 249.81 | — |
| 2025-10-24 | 250.01 | 251.09 | 247.11 | 247.65 | — |
| 2025-10-27 | 249.44 | 252.25 | 247.19 | 250.77 | — |
| 2025-10-28 | 250 | 254.68 | 249.19 | 253.35 | — |
| 2025-10-29 | 253.15 | 255.44 | 247.5 | 247.75 | — |
| 2025-10-30 | 245.81 | 251.88 | 245.48 | 249.25 | — |
| 2025-10-31 | 249.66 | 250.88 | 248.06 | 250.1 | — |
| 2025-11-03 | 249.53 | 249.53 | 242.94 | 248.44 | — |
| 2025-11-04 | 246.97 | 248.57 | 241.07 | 242.9 | — |
| 2025-11-05 | 243.38 | 248.99 | 242.76 | 247.82 | — |
| 2025-11-06 | 247.73 | 248.67 | 240.18 | 241.34 | — |
| 2025-11-07 | 240 | 246.55 | 239.44 | 245.76 | — |
| 2025-11-10 | 247.34 | 248.26 | 240.4 | 244.55 | — |
| 2025-11-11 | 244.89 | 244.89 | 238.53 | 242.56 | — |
| 2025-11-12 | 244 | 246.97 | 242.31 | 246.53 | — |
| 2025-11-13 | 245.43 | 248.58 | 244.32 | 247.57 | — |
| 2025-11-14 | 245.77 | 249.15 | 244.09 | 245.21 | — |
| 2025-11-17 | 243.93 | 244.98 | 240.59 | 241.33 | — |
| 2025-11-18 | 241.06 | 241.75 | 237.43 | 240 | — |
| 2025-11-19 | 240 | 244.38 | 240 | 241.08 | — |
| 2025-11-20 | 242.79 | 244.75 | 239.54 | 240.79 | — |
| 2025-11-21 | 241.88 | 253.97 | 241.29 | 251.85 | — |
| 2025-11-24 | 250.99 | 251.33 | 243.24 | 243.62 | — |
| 2025-11-25 | 245 | 251.68 | 245 | 249.23 | — |
| 2025-11-26 | 250.28 | 251.94 | 246.89 | 247.85 | — |
| 2025-11-28 | 247.49 | 251.45 | 245.13 | 250 | — |
| 2025-12-01 | 253.13 | 258.9 | 251.02 | 257.43 | — |
| 2025-12-02 | 257.8 | 262.96 | 257 | 261.02 | — |
| 2025-12-03 | 261.98 | 274.06 | 261.75 | 272.85 | — |
| 2025-12-04 | 276.3 | 280.71 | 269.17 | 269.34 | — |
| 2025-12-05 | 268.1 | 271 | 266.07 | 266.59 | — |
| 2025-12-08 | 265.73 | 268.63 | 265.01 | 266.5 | — |
| 2025-12-09 | 267.93 | 272.4 | 267.25 | 269.53 | — |
| 2025-12-10 | 268.38 | 273.64 | 268.05 | 272.22 | — |
| 2025-12-11 | 273.17 | 277.65 | 269.71 | 270.37 | — |
| 2025-12-12 | 271.96 | 273.44 | 270.3 | 271.56 | — |
| 2025-12-15 | 276 | 276.4 | 271.02 | 274.66 | — |
| 2025-12-16 | 281.13 | 281.13 | 270.83 | 272.04 | — |
| 2025-12-17 | 272.65 | 279.38 | 272 | 273.74 | — |
| 2025-12-18 | 265 | 272.37 | 261.5 | 269.96 | — |
| 2025-12-19 | 270 | 276.81 | 270 | 272.25 | — |
| 2025-12-22 | 271.61 | 272.8 | 267.85 | 270.67 | — |
| 2025-12-23 | 269.82 | 271.67 | 268.78 | 270.77 | — |
| 2025-12-24 | 270.03 | 271.92 | 269.74 | 269.98 | — |
| 2025-12-26 | 269.9 | 271.75 | 269.5 | 271.09 | — |
| 2025-12-29 | 270.98 | 273.27 | 269.95 | 271.34 | — |
| 2025-12-30 | 270.43 | 272.42 | 269.52 | 270 | — |
| 2025-12-31 | 269.74 | 270.93 | 268.3 | 268.3 | — |
| 2026-01-02 | 268.79 | 269.84 | 258 | 259.95 | — |
| 2026-01-05 | 260.83 | 266.75 | 259.48 | 263.98 | — |
| 2026-01-06 | 263.03 | 275.99 | 262.09 | 275.93 | — |
| 2026-01-07 | 276.01 | 281.87 | 271.89 | 273.98 | — |
| 2026-01-08 | 272.25 | 286.57 | 272.12 | 281.82 | — |
| 2026-01-09 | 281.96 | 284.4 | 277.33 | 280.67 | — |
| 2026-01-12 | 279.54 | 281.39 | 276.61 | 280.96 | — |
| 2026-01-13 | 278.9 | 280.5 | 273 | 276.8 | — |
| 2026-01-14 | 276.61 | 291.09 | 276.18 | 288.54 | — |
| 2026-01-15 | 287.93 | 290.67 | 285.21 | 287.77 | — |
| 2026-01-16 | 285.43 | 289.16 | 280.74 | 286.21 | — |
| 2026-01-20 | 282.44 | 287.27 | 272.22 | 272.71 | — |
| 2026-01-21 | 275 | 285.54 | 274.95 | 280.72 | — |
| 2026-01-22 | 283.83 | 289 | 283.39 | 285.09 | — |
| 2026-01-23 | 284.34 | 285.94 | 279.68 | 281.07 | — |
| 2026-01-26 | 283.25 | 284.59 | 276.14 | 280.71 | — |
| 2026-01-27 | 280 | 280 | 274.16 | 275.8 | — |
| 2026-01-28 | 275.82 | 278.66 | 267.86 | 270.43 | — |
| 2026-01-29 | 269.47 | 271.2 | 257.37 | 261.22 | — |
| 2026-01-30 | 261.22 | 264.54 | 259.9 | 263.64 | — |
| 2026-02-02 | 263.54 | 269.15 | 262.15 | 266.79 | — |
| 2026-02-03 | 249.44 | 251.55 | 238.14 | 241.21 | — |
| 2026-02-04 | 237.84 | 245.07 | 231.85 | 241.65 | — |
| 2026-02-05 | 240.47 | 244.73 | 232.73 | 233.58 | — |
| 2026-02-06 | 232.3 | 241.09 | 232 | 240.62 | — |
| 2026-02-09 | 235.59 | 239 | 231.86 | 236.76 | — |
| 2026-02-10 | 237.47 | 243.6 | 235 | 240.86 | — |
| 2026-02-11 | 241.92 | 242.31 | 228.83 | 230.43 | — |
| 2026-02-12 | 230.25 | 230.25 | 215.16 | 222.05 | — |
| 2026-02-13 | 223.21 | 227.31 | 220.92 | 224.23 | — |
| 2026-02-17 | 225.62 | 229.11 | 217.33 | 219.89 | — |
| 2026-02-18 | 219.42 | 224.26 | 217.16 | 223.61 | — |
| 2026-02-19 | 215 | 216.28 | 211.06 | 214.95 | — |
| 2026-02-20 | 213.54 | 218.47 | 211.94 | 215.35 | — |
| 2026-02-23 | 212.12 | 214.02 | 199.1 | 201.18 | — |
| 2026-02-24 | 200.54 | 204.3 | 196.09 | 196.73 | — |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.5 | — |
| 2026-02-26 | 194 | 207.49 | 193.99 | 207.38 | — |
| 2026-02-27 | 204.17 | 208.86 | 199.26 | 208.72 | — |
| 2026-03-02 | 205.24 | 209.15 | 204.32 | 205.93 | — |
| 2026-03-03 | 203 | 213.25 | 203 | 209.89 | — |
| 2026-03-04 | 211.8 | 215.54 | 208.61 | 210 | — |
| 2026-03-05 | 209.8 | 216.66 | 209.3 | 214 | — |
| 2026-03-06 | 215.21 | 218.6 | 212 | 215 | — |
| 2026-03-09 | 212.84 | 215.65 | 205.83 | 209.36 | — |
| 2026-03-10 | 208.61 | 208.61 | 199.74 | 201.63 | — |
| 2026-03-11 | 203.45 | 206.68 | 197.66 | 201.48 | — |
| 2026-03-12 | 201 | 205 | 195.48 | 196.05 | — |
| 2026-03-13 | 197.34 | 200.41 | 195.07 | 196.65 | — |
| 2026-03-16 | 197.49 | 200.47 | 195.64 | 199.31 | — |
| 2026-03-17 | 200.25 | 204.94 | 198.07 | 198.66 | — |
| 2026-03-18 | 198.75 | 199.78 | 194.27 | 195.15 | — |
| 2026-03-19 | 187 | 207.98 | 187 | 203.55 | — |
| 2026-03-20 | 203.5 | 207.42 | 198.49 | 199.99 | — |
| 2026-03-23 | 203.63 | 204.29 | 198.72 | 200.02 | — |
| 2026-03-24 | 197.57 | 198.48 | 190.65 | 193.54 | — |
| 2026-03-25 | 195.49 | 197.17 | 188.67 | 192.29 | — |
| 2026-03-26 | 191.47 | 197.6 | 190.96 | 196.42 | — |
| 2026-03-27 | 195 | 195.54 | 190.27 | 192.6 | — |
| 2026-03-30 | 195 | 198.57 | 194.25 | 197.55 | — |
| 2026-03-31 | 200 | 201.39 | 195.94 | 198.29 | — |
| 2026-04-01 | 197.14 | 198.47 | 192 | 197.06 | — |
| 2026-04-02 | 197.62 | 201.33 | 195.3 | 201.33 | — |
| 2026-04-06 | 200.96 | 201.71 | 195.34 | 198.95 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 242.23 | 243.96 | 239.87 | 243.56 | — |
| 2025-10-14 | 242.06 | 246.07 | 239.55 | 244.2 | — |
| 2025-10-15 | 243.91 | 247.31 | 239.06 | 239.71 | — |
| 2025-10-16 | 239.81 | 240.09 | 233.75 | 234.02 | — |
| 2025-10-17 | 234.35 | 239.12 | 233.6 | 238.39 | — |
| 2025-10-20 | 240.1 | 244.19 | 239.74 | 242.18 | — |
| 2025-10-21 | 242.52 | 252.09 | 242.52 | 250.51 | — |
| 2025-10-22 | 248.61 | 251.05 | 247.17 | 249.14 | — |
| 2025-10-23 | 246.06 | 250.09 | 245.44 | 249.81 | — |
| 2025-10-24 | 250.01 | 251.09 | 247.11 | 247.65 | — |
| 2025-10-27 | 249.44 | 252.25 | 247.19 | 250.77 | — |
| 2025-10-28 | 250 | 254.68 | 249.19 | 253.35 | — |
| 2025-10-29 | 253.15 | 255.44 | 247.5 | 247.75 | — |
| 2025-10-30 | 245.81 | 251.88 | 245.48 | 249.25 | — |
| 2025-10-31 | 249.66 | 250.88 | 248.06 | 250.1 | — |
| 2025-11-03 | 249.53 | 249.53 | 242.94 | 248.44 | — |
| 2025-11-04 | 246.97 | 248.57 | 241.07 | 242.9 | — |
| 2025-11-05 | 243.38 | 248.99 | 242.76 | 247.82 | — |
| 2025-11-06 | 247.73 | 248.67 | 240.18 | 241.34 | — |
| 2025-11-07 | 240 | 246.55 | 239.44 | 245.76 | — |
| 2025-11-10 | 247.34 | 248.26 | 240.4 | 244.55 | — |
| 2025-11-11 | 244.89 | 244.89 | 238.53 | 242.56 | — |
| 2025-11-12 | 244 | 246.97 | 242.31 | 246.53 | — |
| 2025-11-13 | 245.43 | 248.58 | 244.32 | 247.57 | — |
| 2025-11-14 | 245.77 | 249.15 | 244.09 | 245.21 | — |
| 2025-11-17 | 243.93 | 244.98 | 240.59 | 241.33 | — |
| 2025-11-18 | 241.06 | 241.75 | 237.43 | 240 | — |
| 2025-11-19 | 240 | 244.38 | 240 | 241.08 | — |
| 2025-11-20 | 242.79 | 244.75 | 239.54 | 240.79 | — |
| 2025-11-21 | 241.88 | 253.97 | 241.29 | 251.85 | — |
| 2025-11-24 | 250.99 | 251.33 | 243.24 | 243.62 | — |
| 2025-11-25 | 245 | 251.68 | 245 | 249.23 | — |
| 2025-11-26 | 250.28 | 251.94 | 246.89 | 247.85 | — |
| 2025-11-28 | 247.49 | 251.45 | 245.13 | 250 | — |
| 2025-12-01 | 253.13 | 258.9 | 251.02 | 257.43 | — |
| 2025-12-02 | 257.8 | 262.96 | 257 | 261.02 | — |
| 2025-12-03 | 261.98 | 274.06 | 261.75 | 272.85 | — |
| 2025-12-04 | 276.3 | 280.71 | 269.17 | 269.34 | — |
| 2025-12-05 | 268.1 | 271 | 266.07 | 266.59 | — |
| 2025-12-08 | 265.73 | 268.63 | 265.01 | 266.5 | — |
| 2025-12-09 | 267.93 | 272.4 | 267.25 | 269.53 | — |
| 2025-12-10 | 268.38 | 273.64 | 268.05 | 272.22 | — |
| 2025-12-11 | 273.17 | 277.65 | 269.71 | 270.37 | — |
| 2025-12-12 | 271.96 | 273.44 | 270.3 | 271.56 | — |
| 2025-12-15 | 276 | 276.4 | 271.02 | 274.66 | — |
| 2025-12-16 | 281.13 | 281.13 | 270.83 | 272.04 | — |
| 2025-12-17 | 272.65 | 279.38 | 272 | 273.74 | — |
| 2025-12-18 | 265 | 272.37 | 261.5 | 269.96 | — |
| 2025-12-19 | 270 | 276.81 | 270 | 272.25 | — |
| 2025-12-22 | 271.61 | 272.8 | 267.85 | 270.67 | — |
| 2025-12-23 | 269.82 | 271.67 | 268.78 | 270.77 | — |
| 2025-12-24 | 270.03 | 271.92 | 269.74 | 269.98 | — |
| 2025-12-26 | 269.9 | 271.75 | 269.5 | 271.09 | — |
| 2025-12-29 | 270.98 | 273.27 | 269.95 | 271.34 | — |
| 2025-12-30 | 270.43 | 272.42 | 269.52 | 270 | — |
| 2025-12-31 | 269.74 | 270.93 | 268.3 | 268.3 | — |
| 2026-01-02 | 268.79 | 269.84 | 258 | 259.95 | — |
| 2026-01-05 | 260.83 | 266.75 | 259.48 | 263.98 | — |
| 2026-01-06 | 263.03 | 275.99 | 262.09 | 275.93 | — |
| 2026-01-07 | 276.01 | 281.87 | 271.89 | 273.98 | — |
| 2026-01-08 | 272.25 | 286.57 | 272.12 | 281.82 | — |
| 2026-01-09 | 281.96 | 284.4 | 277.33 | 280.67 | — |
| 2026-01-12 | 279.54 | 281.39 | 276.61 | 280.96 | — |
| 2026-01-13 | 278.9 | 280.5 | 273 | 276.8 | — |
| 2026-01-14 | 276.61 | 291.09 | 276.18 | 288.54 | — |
| 2026-01-15 | 287.93 | 290.67 | 285.21 | 287.77 | — |
| 2026-01-16 | 285.43 | 289.16 | 280.74 | 286.21 | — |
| 2026-01-20 | 282.44 | 287.27 | 272.22 | 272.71 | — |
| 2026-01-21 | 275 | 285.54 | 274.95 | 280.72 | — |
| 2026-01-22 | 283.83 | 289 | 283.39 | 285.09 | — |
| 2026-01-23 | 284.34 | 285.94 | 279.68 | 281.07 | — |
| 2026-01-26 | 283.25 | 284.59 | 276.14 | 280.71 | — |
| 2026-01-27 | 280 | 280 | 274.16 | 275.8 | — |
| 2026-01-28 | 275.82 | 278.66 | 267.86 | 270.43 | — |
| 2026-01-29 | 269.47 | 271.2 | 257.37 | 261.22 | — |
| 2026-01-30 | 261.22 | 264.54 | 259.9 | 263.64 | — |
| 2026-02-02 | 263.54 | 269.15 | 262.15 | 266.79 | — |
| 2026-02-03 | 249.44 | 251.55 | 238.14 | 241.21 | — |
| 2026-02-04 | 237.84 | 245.07 | 231.85 | 241.65 | — |
| 2026-02-05 | 240.47 | 244.73 | 232.73 | 233.58 | — |
| 2026-02-06 | 232.3 | 241.09 | 232 | 240.62 | — |
| 2026-02-09 | 235.59 | 239 | 231.86 | 236.76 | — |
| 2026-02-10 | 237.47 | 243.6 | 235 | 240.86 | — |
| 2026-02-11 | 241.92 | 242.31 | 228.83 | 230.43 | — |
| 2026-02-12 | 230.25 | 230.25 | 215.16 | 222.05 | — |
| 2026-02-13 | 223.21 | 227.31 | 220.92 | 224.23 | — |
| 2026-02-17 | 225.62 | 229.11 | 217.33 | 219.89 | — |
| 2026-02-18 | 219.42 | 224.26 | 217.16 | 223.61 | — |
| 2026-02-19 | 215 | 216.28 | 211.06 | 214.95 | — |
| 2026-02-20 | 213.54 | 218.47 | 211.94 | 215.35 | — |
| 2026-02-23 | 212.12 | 214.02 | 199.1 | 201.18 | — |
| 2026-02-24 | 200.54 | 204.3 | 196.09 | 196.73 | — |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.5 | — |
| 2026-02-26 | 194 | 207.49 | 193.99 | 207.38 | — |
| 2026-02-27 | 204.17 | 208.86 | 199.26 | 208.72 | — |
| 2026-03-02 | 205.24 | 209.15 | 204.32 | 205.93 | — |
| 2026-03-03 | 203 | 213.25 | 203 | 209.89 | — |
| 2026-03-04 | 211.8 | 215.54 | 208.61 | 210 | — |
| 2026-03-05 | 209.8 | 216.66 | 209.3 | 214 | — |
| 2026-03-06 | 215.21 | 218.6 | 212 | 215 | — |
| 2026-03-09 | 212.84 | 215.65 | 205.83 | 209.36 | — |
| 2026-03-10 | 208.61 | 208.61 | 199.74 | 201.63 | — |
| 2026-03-11 | 203.45 | 206.68 | 197.66 | 201.48 | — |
| 2026-03-12 | 201 | 205 | 195.48 | 196.05 | — |
| 2026-03-13 | 197.34 | 200.41 | 195.07 | 196.65 | — |
| 2026-03-16 | 197.49 | 200.47 | 195.64 | 199.31 | — |
| 2026-03-17 | 200.25 | 204.94 | 198.07 | 198.66 | — |
| 2026-03-18 | 198.75 | 199.78 | 194.27 | 195.15 | — |
| 2026-03-19 | 187 | 207.98 | 187 | 203.55 | — |
| 2026-03-20 | 203.5 | 207.42 | 198.49 | 199.99 | — |
| 2026-03-23 | 203.63 | 204.29 | 198.72 | 200.02 | — |
| 2026-03-24 | 197.57 | 198.48 | 190.65 | 193.54 | — |
| 2026-03-25 | 195.49 | 197.17 | 188.67 | 192.29 | — |
| 2026-03-26 | 191.47 | 197.6 | 190.96 | 196.42 | — |
| 2026-03-27 | 195 | 195.54 | 190.27 | 192.6 | — |
| 2026-03-30 | 195 | 198.57 | 194.25 | 197.55 | — |
| 2026-03-31 | 200 | 201.39 | 195.94 | 198.29 | — |
| 2026-04-01 | 197.14 | 198.47 | 192 | 197.06 | — |
| 2026-04-02 | 197.62 | 201.33 | 195.3 | 201.33 | — |
| 2026-04-06 | 200.96 | 201.71 | 195.34 | 198.95 | — |
