Adobe Inc.
View ADBE stock price, historical returns, and performance trends — updated daily.
Adobe Inc. (ADBE) company overview
Adobe provides content creation, document management, and digital marketing and advertising software and services to creative professionals and marketers for creating, managing, delivering, measuring, optimizing, and engaging with compelling content across multiple operating systems, devices, and media. The company operates in three segments: digital media content creation, digital experience for marketing solutions, and publishing for legacy products (less than 5% of revenue).
| Period | Return % |
|---|---|
| Last date | -1.7 |
| Week | -0.27 |
| Last Month | -10.34 |
| Last 3 months | 3.27 |
| Last 6 months | -0.82 |
| Year to Date (YTD) | -28.55 |
| Last 1 year | -29.82 |
| Last 2 years | -53.27 |
| Last 3 years | -56.6 |
| Last 5 years | -59.71 |
| Last 10 years | 120.83 |
| Last 15 years | 807.55 |
| Last 20 years | 524.71 |
| Last 25 years | 1532.21 |
| Last 50 years | 113300 |
| 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 % |
|---|---|
| 2000 | 77.49 |
| 2001 | -33.59 |
| 2002 | -22.11 |
| 2003 | 52.66 |
| 2004 | 60.46 |
| 2005 | 19.84 |
| 2006 | 6.75 |
| 2007 | 7.04 |
| 2008 | -48.96 |
| 2009 | 59.77 |
| 2010 | -17.01 |
| 2011 | -9.65 |
| 2012 | 31.89 |
| 2013 | 56.18 |
| 2014 | 22.62 |
| 2015 | 29.86 |
| 2016 | 11.94 |
| 2017 | 69.35 |
| 2018 | 27.32 |
| 2019 | 46.86 |
| 2020 | 49.54 |
| 2021 | 16.84 |
| 2022 | -40.37 |
| 2023 | 77.07 |
| 2024 | -23.34 |
| 2025 | -20.64 |
| 2026 | -28.55 |
| Period | Return % |
|---|---|
| 2000-Q1 | 69.8 |
| 2000-Q2 | 23.15 |
| 2000-Q3 | 21.4 |
| 2000-Q4 | -28.61 |
| 2001-Q1 | -25.16 |
| 2001-Q2 | 38.24 |
| 2001-Q3 | -48.94 |
| 2001-Q4 | 28.9 |
| 2002-Q1 | 26.57 |
| 2002-Q2 | -29.84 |
| 2002-Q3 | -29.26 |
| 2002-Q4 | 27.7 |
| 2003-Q1 | 20.39 |
| 2003-Q2 | 4.7 |
| 2003-Q3 | 19.99 |
| 2003-Q4 | -1.81 |
| 2004-Q1 | 0.51 |
| 2004-Q2 | 15.44 |
| 2004-Q3 | 7.8 |
| 2004-Q4 | 25.48 |
| 2005-Q1 | 8.88 |
| 2005-Q2 | -14.29 |
| 2005-Q3 | 4.92 |
| 2005-Q4 | 20.78 |
| 2006-Q1 | -9.27 |
| 2006-Q2 | -14.96 |
| 2006-Q3 | 22.26 |
| 2006-Q4 | 11.14 |
| 2007-Q1 | 4.46 |
| 2007-Q2 | -3.6 |
| 2007-Q3 | 8.72 |
| 2007-Q4 | -2.89 |
| 2008-Q1 | -14.67 |
| 2008-Q2 | 5.74 |
| 2008-Q3 | -2.25 |
| 2008-Q4 | -44.15 |
| 2009-Q1 | -7.08 |
| 2009-Q2 | 28.87 |
| 2009-Q3 | 15.28 |
| 2009-Q4 | 14.29 |
| 2010-Q1 | -4.64 |
| 2010-Q2 | -26.05 |
| 2010-Q3 | -1.91 |
| 2010-Q4 | 17.17 |
| 2011-Q1 | 5.98 |
| 2011-Q2 | -7.93 |
| 2011-Q3 | -23.34 |
| 2011-Q4 | 21.54 |
| 2012-Q1 | 20.09 |
| 2012-Q2 | -6.71 |
| 2012-Q3 | 0.78 |
| 2012-Q4 | 15.51 |
| 2013-Q1 | 13.51 |
| 2013-Q2 | 5.03 |
| 2013-Q3 | 12.33 |
| 2013-Q4 | 14.21 |
| 2014-Q1 | 10.88 |
| 2014-Q2 | 9.75 |
| 2014-Q3 | -5.23 |
| 2014-Q4 | 7.64 |
| 2015-Q1 | 2.21 |
| 2015-Q2 | 7.91 |
| 2015-Q3 | 1.58 |
| 2015-Q4 | 12.17 |
| 2016-Q1 | 1.99 |
| 2016-Q2 | 0.66 |
| 2016-Q3 | 13.87 |
| 2016-Q4 | -5.07 |
| 2017-Q1 | 25.75 |
| 2017-Q2 | 9.14 |
| 2017-Q3 | 7.78 |
| 2017-Q4 | 18.45 |
| 2018-Q1 | 21.6 |
| 2018-Q2 | 14.85 |
| 2018-Q3 | 10.97 |
| 2018-Q4 | -17.88 |
| 2019-Q1 | 18.67 |
| 2019-Q2 | 8.26 |
| 2019-Q3 | -8.21 |
| 2019-Q4 | 20.94 |
| 2020-Q1 | -4.84 |
| 2020-Q2 | 44.52 |
| 2020-Q3 | 11.51 |
| 2020-Q4 | 0.12 |
| 2021-Q1 | -2.05 |
| 2021-Q2 | 21.17 |
| 2021-Q3 | -1.54 |
| 2021-Q4 | -1.8 |
| 2022-Q1 | -19.27 |
| 2022-Q2 | -20.11 |
| 2022-Q3 | -25.31 |
| 2022-Q4 | 17.98 |
| 2023-Q1 | 14.38 |
| 2023-Q2 | 28.65 |
| 2023-Q3 | 5.09 |
| 2023-Q4 | 14.48 |
| 2024-Q1 | -13.01 |
| 2024-Q2 | 10.65 |
| 2024-Q3 | -7.54 |
| 2024-Q4 | -11.56 |
| 2025-Q1 | -13.03 |
| 2025-Q2 | 0.96 |
| 2025-Q3 | -10.04 |
| 2025-Q4 | 1.82 |
| 2026-Q1 | -27.07 |
| 2026-Q2 | -15.06 |
| 2026-Q3 | 13.73 |
| 2026-Q4 | -1.3 |
| Period | Return % |
|---|---|
| 2000-01 | -15.99 |
| 2000-02 | 85.19 |
| 2000-03 | 9.14 |
| 2000-04 | 8.62 |
| 2000-05 | -6.91 |
| 2000-06 | 15.49 |
| 2000-07 | -11.94 |
| 2000-08 | 13.56 |
| 2000-09 | 19.42 |
| 2000-10 | -2.01 |
| 2000-11 | -16.67 |
| 2000-12 | -8.2 |
| 2001-01 | -24.92 |
| 2001-02 | -33.47 |
| 2001-03 | 20.37 |
| 2001-04 | 28.42 |
| 2001-05 | -11.44 |
| 2001-06 | 18.15 |
| 2001-07 | -20.21 |
| 2001-08 | -10.35 |
| 2001-09 | -28.67 |
| 2001-10 | 10.09 |
| 2001-11 | 21.52 |
| 2001-12 | -3.24 |
| 2002-01 | 8.57 |
| 2002-02 | 7.95 |
| 2002-03 | 10.78 |
| 2002-04 | -0.84 |
| 2002-05 | -9.66 |
| 2002-06 | -21.05 |
| 2002-07 | -15.93 |
| 2002-08 | -16.11 |
| 2002-09 | -4.98 |
| 2002-10 | 23.77 |
| 2002-11 | 24.96 |
| 2002-12 | -16.05 |
| 2003-01 | 6.53 |
| 2003-02 | 4.09 |
| 2003-03 | 12.07 |
| 2003-04 | 12.01 |
| 2003-05 | 2.32 |
| 2003-06 | -9.23 |
| 2003-07 | 2.06 |
| 2003-08 | 18.7 |
| 2003-09 | 1.39 |
| 2003-10 | 11.12 |
| 2003-11 | -5.58 |
| 2003-12 | -5.42 |
| 2004-01 | -2 |
| 2004-02 | -2.77 |
| 2004-03 | 5.53 |
| 2004-04 | 5.6 |
| 2004-05 | 7.57 |
| 2004-06 | 4.17 |
| 2004-07 | -9.29 |
| 2004-08 | 8.72 |
| 2004-09 | 7.89 |
| 2004-10 | 13.22 |
| 2004-11 | 8.1 |
| 2004-12 | 3.6 |
| 2005-01 | -9.31 |
| 2005-02 | 8.54 |
| 2005-03 | 8.74 |
| 2005-04 | -11.44 |
| 2005-05 | 11.37 |
| 2005-06 | -13.62 |
| 2005-07 | 3.6 |
| 2005-08 | -8.77 |
| 2005-09 | 10.39 |
| 2005-10 | 8.04 |
| 2005-11 | 1.12 |
| 2005-12 | 13.34 |
| 2006-01 | 7.49 |
| 2006-02 | -2.97 |
| 2006-03 | -9.34 |
| 2006-04 | 12.16 |
| 2006-05 | -26.96 |
| 2006-06 | 6.04 |
| 2006-07 | -6.09 |
| 2006-08 | 13.78 |
| 2006-09 | 15.47 |
| 2006-10 | 2.11 |
| 2006-11 | 4.99 |
| 2006-12 | 2.39 |
| 2007-01 | -5.47 |
| 2007-02 | 0.98 |
| 2007-03 | 6.24 |
| 2007-04 | -0.34 |
| 2007-05 | 6.02 |
| 2007-06 | -8.87 |
| 2007-07 | 0.35 |
| 2007-08 | 6.11 |
| 2007-09 | 2.13 |
| 2007-10 | 9.71 |
| 2007-11 | -12.03 |
| 2007-12 | 1.4 |
| 2008-01 | -18.25 |
| 2008-02 | -3.66 |
| 2008-03 | 5.77 |
| 2008-04 | 4.78 |
| 2008-05 | 18.16 |
| 2008-06 | -10.6 |
| 2008-07 | 4.98 |
| 2008-08 | 3.58 |
| 2008-09 | -7.84 |
| 2008-10 | -32.51 |
| 2008-11 | -13.06 |
| 2008-12 | -8.07 |
| 2009-01 | -9.3 |
| 2009-02 | -13.52 |
| 2009-03 | 28.08 |
| 2009-04 | 27.86 |
| 2009-05 | 3.03 |
| 2009-06 | 0.43 |
| 2009-07 | 14.56 |
| 2009-08 | -3.08 |
| 2009-09 | 5.16 |
| 2009-10 | -0.3 |
| 2009-11 | 6.5 |
| 2009-12 | 4.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 339.25 | 340.28 | 335.61 | 339.32 | — |
| 2025-10-14 | 335.22 | 338.82 | 332.72 | 335.94 | — |
| 2025-10-15 | 335.42 | 335.6 | 329.21 | 330.63 | — |
| 2025-10-16 | 333.86 | 336.65 | 327.5 | 329.23 | — |
| 2025-10-17 | 327.75 | 335.1 | 327.7 | 333.26 | — |
| 2025-10-20 | 334.64 | 344.2 | 334.25 | 343.4 | — |
| 2025-10-21 | 343.59 | 358.37 | 343.32 | 357.55 | — |
| 2025-10-22 | 355.48 | 360.19 | 352.87 | 354.09 | — |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | — |
| 2025-10-24 | 357.21 | 358.1 | 353.29 | 353.52 | — |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.8 | — |
| 2025-10-28 | 360 | 363.7 | 357.8 | 359.91 | — |
| 2025-10-29 | 355.52 | 355.52 | 337.05 | 337.86 | — |
| 2025-10-30 | 338.2 | 344.7 | 333.1 | 339.24 | — |
| 2025-10-31 | 338.7 | 341.26 | 336.8 | 340.31 | — |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | — |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | — |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | — |
| 2025-11-06 | 333 | 333.2 | 324.55 | 327.35 | — |
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | — |
| 2025-11-10 | 328 | 329.96 | 325 | 328.85 | — |
| 2025-11-11 | 329.5 | 334 | 329.13 | 333.22 | — |
| 2025-11-12 | 333.61 | 338.4 | 333.18 | 337.05 | — |
| 2025-11-13 | 335.01 | 340 | 332.8 | 333.6 | — |
| 2025-11-14 | 332.91 | 333.75 | 328.59 | 331.11 | — |
| 2025-11-17 | 331.11 | 332.38 | 324.43 | 325.07 | — |
| 2025-11-18 | 323.78 | 326.64 | 320.8 | 324.47 | — |
| 2025-11-19 | 323.18 | 323.36 | 315.18 | 318.11 | — |
| 2025-11-20 | 318.87 | 323.18 | 312.09 | 312.4 | — |
| 2025-11-21 | 313.57 | 327.75 | 311.59 | 324.19 | — |
| 2025-11-24 | 325 | 325.77 | 318.34 | 318.73 | — |
| 2025-11-25 | 317.77 | 321.52 | 315.57 | 319.55 | — |
| 2025-11-26 | 319.2 | 321.67 | 316.1 | 317.52 | — |
| 2025-11-28 | 317.8 | 322.31 | 317.52 | 320.13 | — |
| 2025-12-01 | 316.39 | 326.14 | 316.11 | 322.85 | — |
| 2025-12-02 | 321.62 | 325.96 | 318.08 | 322.81 | — |
| 2025-12-03 | 321.98 | 326.99 | 320.63 | 326.78 | — |
| 2025-12-04 | 328.57 | 330.89 | 324.12 | 328.73 | — |
| 2025-12-05 | 330.6 | 348.59 | 329.71 | 346.26 | — |
| 2025-12-08 | 347.45 | 348.48 | 338.06 | 339.12 | — |
| 2025-12-09 | 341.4 | 347.78 | 338.48 | 344.32 | — |
| 2025-12-10 | 342.13 | 347.92 | 340.57 | 343.13 | — |
| 2025-12-11 | 341.65 | 357 | 333.79 | 350.43 | — |
| 2025-12-12 | 351.54 | 362.71 | 349.09 | 356.43 | — |
| 2025-12-15 | 352.6 | 355 | 343.88 | 351.15 | — |
| 2025-12-16 | 350 | 355.86 | 345.43 | 347.89 | — |
| 2025-12-17 | 347.89 | 357.8 | 347.8 | 354.66 | — |
| 2025-12-18 | 355.87 | 358.34 | 351.36 | 355.81 | — |
| 2025-12-19 | 355.53 | 357.55 | 351.59 | 355.86 | — |
| 2025-12-22 | 355.59 | 359.57 | 354.7 | 357.53 | — |
| 2025-12-23 | 357.47 | 359.67 | 350.58 | 352.42 | — |
| 2025-12-24 | 352.21 | 354.75 | 351.11 | 352.98 | — |
| 2025-12-26 | 352.5 | 356.23 | 352.28 | 353.8 | — |
| 2025-12-29 | 353.37 | 356.68 | 351.16 | 353.16 | — |
| 2025-12-30 | 352.03 | 355.27 | 350.01 | 352.51 | — |
| 2025-12-31 | 351.01 | 352.88 | 349.69 | 349.99 | — |
| 2026-01-02 | 350.68 | 351.12 | 331.64 | 333.3 | — |
| 2026-01-05 | 330.11 | 334.47 | 327.44 | 331.56 | — |
| 2026-01-06 | 330 | 336.4 | 329.5 | 335.99 | — |
| 2026-01-07 | 336.24 | 342.78 | 334.62 | 338.1 | — |
| 2026-01-08 | 337.38 | 343.95 | 334.68 | 339.04 | — |
| 2026-01-09 | 335.88 | 335.88 | 328 | 333.95 | — |
| 2026-01-12 | 327.77 | 330.67 | 323.5 | 327.65 | — |
| 2026-01-13 | 322.49 | 323 | 307.91 | 309.93 | — |
| 2026-01-14 | 308.57 | 309.73 | 302.47 | 304.44 | — |
| 2026-01-15 | 304.97 | 305.82 | 301.4 | 304.09 | — |
| 2026-01-16 | 304.56 | 304.88 | 295.42 | 296.12 | — |
| 2026-01-20 | 294.32 | 295 | 288.33 | 290.37 | — |
| 2026-01-21 | 290.77 | 294.51 | 288.33 | 294.23 | — |
| 2026-01-22 | 296 | 301.82 | 295.2 | 299.73 | — |
| 2026-01-23 | 301.46 | 303.84 | 299.2 | 301.07 | — |
| 2026-01-26 | 301.4 | 306.3 | 301.4 | 304.72 | — |
| 2026-01-27 | 303.81 | 304.22 | 292.93 | 297.42 | — |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | — |
| 2026-01-29 | 291.68 | 293.64 | 284.6 | 291.65 | — |
| 2026-01-30 | 291.6 | 295.34 | 290.51 | 293.25 | — |
| 2026-02-02 | 297.01 | 299.38 | 290.93 | 293.38 | — |
| 2026-02-03 | 282.74 | 284.34 | 271.02 | 271.93 | — |
| 2026-02-04 | 267.23 | 282.9 | 264.04 | 279.71 | — |
| 2026-02-05 | 277.49 | 281.95 | 268.43 | 269.39 | — |
| 2026-02-06 | 271.68 | 275 | 265.31 | 268.38 | — |
| 2026-02-09 | 267.05 | 269.2 | 262.95 | 266.9 | — |
| 2026-02-10 | 266.69 | 270.79 | 263.98 | 264.67 | — |
| 2026-02-11 | 263.08 | 264.2 | 255.71 | 257.16 | — |
| 2026-02-12 | 258.36 | 262.67 | 251.1 | 262.5 | — |
| 2026-02-13 | 262.17 | 265.29 | 257.5 | 263.97 | — |
| 2026-02-17 | 265.24 | 269.13 | 255.84 | 260.45 | — |
| 2026-02-18 | 260.45 | 263.5 | 257.14 | 263.17 | — |
| 2026-02-19 | 263.38 | 265.55 | 257.41 | 259.21 | — |
| 2026-02-20 | 255 | 262.08 | 254.36 | 258.61 | — |
| 2026-02-23 | 254.14 | 254.5 | 244.8 | 246.68 | — |
| 2026-02-24 | 245.57 | 258.25 | 244.28 | 255.17 | — |
| 2026-02-25 | 253.33 | 257.99 | 250.7 | 257.81 | — |
| 2026-02-26 | 261.59 | 263.67 | 256.6 | 259.04 | — |
| 2026-02-27 | 254.02 | 262.75 | 253.06 | 262.41 | — |
| 2026-03-02 | 257.6 | 264.22 | 257.06 | 260.88 | — |
| 2026-03-03 | 260.05 | 272.83 | 260.05 | 270.99 | — |
| 2026-03-04 | 271.51 | 276.67 | 270.34 | 273.12 | — |
| 2026-03-05 | 275.4 | 285.36 | 275.4 | 281.74 | — |
| 2026-03-06 | 280.28 | 283.85 | 276.05 | 283.62 | — |
| 2026-03-09 | 281.32 | 285.2 | 277.9 | 282.44 | — |
| 2026-03-10 | 281.82 | 282.4 | 268.37 | 275.13 | — |
| 2026-03-11 | 277.93 | 280.38 | 269.25 | 273.71 | — |
| 2026-03-12 | 273.35 | 276.28 | 269.2 | 269.78 | — |
| 2026-03-13 | 248.8 | 256.7 | 247.19 | 249.32 | — |
| 2026-03-16 | 248.25 | 256.36 | 244.55 | 251.86 | — |
| 2026-03-17 | 252.45 | 258.91 | 252.14 | 254.2 | — |
| 2026-03-18 | 252.15 | 254.49 | 245.18 | 246 | — |
| 2026-03-19 | 246.41 | 250.4 | 244.27 | 245.99 | — |
| 2026-03-20 | 242.85 | 249.09 | 241.02 | 248.15 | — |
| 2026-03-23 | 248.92 | 251.02 | 246.22 | 247.64 | — |
| 2026-03-24 | 245.56 | 246.2 | 237.41 | 238.87 | — |
| 2026-03-25 | 241.2 | 243.51 | 233.79 | 237.25 | — |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | — |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | — |
| 2026-03-30 | 236.79 | 243.28 | 236.73 | 241.13 | — |
| 2026-03-31 | 241.69 | 244.03 | 239.51 | 243.08 | — |
| 2026-04-01 | 241.96 | 243.48 | 235.04 | 241.37 | — |
| 2026-04-02 | 242.46 | 245.01 | 237.73 | 242.92 | — |
| 2026-04-06 | 242.92 | 246.7 | 240.23 | 244.35 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 339.25 | 340.28 | 335.61 | 339.32 | — |
| 2025-10-14 | 335.22 | 338.82 | 332.72 | 335.94 | — |
| 2025-10-15 | 335.42 | 335.6 | 329.21 | 330.63 | — |
| 2025-10-16 | 333.86 | 336.65 | 327.5 | 329.23 | — |
| 2025-10-17 | 327.75 | 335.1 | 327.7 | 333.26 | — |
| 2025-10-20 | 334.64 | 344.2 | 334.25 | 343.4 | — |
| 2025-10-21 | 343.59 | 358.37 | 343.32 | 357.55 | — |
| 2025-10-22 | 355.48 | 360.19 | 352.87 | 354.09 | — |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | — |
| 2025-10-24 | 357.21 | 358.1 | 353.29 | 353.52 | — |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.8 | — |
| 2025-10-28 | 360 | 363.7 | 357.8 | 359.91 | — |
| 2025-10-29 | 355.52 | 355.52 | 337.05 | 337.86 | — |
| 2025-10-30 | 338.2 | 344.7 | 333.1 | 339.24 | — |
| 2025-10-31 | 338.7 | 341.26 | 336.8 | 340.31 | — |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | — |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | — |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | — |
| 2025-11-06 | 333 | 333.2 | 324.55 | 327.35 | — |
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | — |
| 2025-11-10 | 328 | 329.96 | 325 | 328.85 | — |
| 2025-11-11 | 329.5 | 334 | 329.13 | 333.22 | — |
| 2025-11-12 | 333.61 | 338.4 | 333.18 | 337.05 | — |
| 2025-11-13 | 335.01 | 340 | 332.8 | 333.6 | — |
| 2025-11-14 | 332.91 | 333.75 | 328.59 | 331.11 | — |
| 2025-11-17 | 331.11 | 332.38 | 324.43 | 325.07 | — |
| 2025-11-18 | 323.78 | 326.64 | 320.8 | 324.47 | — |
| 2025-11-19 | 323.18 | 323.36 | 315.18 | 318.11 | — |
| 2025-11-20 | 318.87 | 323.18 | 312.09 | 312.4 | — |
| 2025-11-21 | 313.57 | 327.75 | 311.59 | 324.19 | — |
| 2025-11-24 | 325 | 325.77 | 318.34 | 318.73 | — |
| 2025-11-25 | 317.77 | 321.52 | 315.57 | 319.55 | — |
| 2025-11-26 | 319.2 | 321.67 | 316.1 | 317.52 | — |
| 2025-11-28 | 317.8 | 322.31 | 317.52 | 320.13 | — |
| 2025-12-01 | 316.39 | 326.14 | 316.11 | 322.85 | — |
| 2025-12-02 | 321.62 | 325.96 | 318.08 | 322.81 | — |
| 2025-12-03 | 321.98 | 326.99 | 320.63 | 326.78 | — |
| 2025-12-04 | 328.57 | 330.89 | 324.12 | 328.73 | — |
| 2025-12-05 | 330.6 | 348.59 | 329.71 | 346.26 | — |
| 2025-12-08 | 347.45 | 348.48 | 338.06 | 339.12 | — |
| 2025-12-09 | 341.4 | 347.78 | 338.48 | 344.32 | — |
| 2025-12-10 | 342.13 | 347.92 | 340.57 | 343.13 | — |
| 2025-12-11 | 341.65 | 357 | 333.79 | 350.43 | — |
| 2025-12-12 | 351.54 | 362.71 | 349.09 | 356.43 | — |
| 2025-12-15 | 352.6 | 355 | 343.88 | 351.15 | — |
| 2025-12-16 | 350 | 355.86 | 345.43 | 347.89 | — |
| 2025-12-17 | 347.89 | 357.8 | 347.8 | 354.66 | — |
| 2025-12-18 | 355.87 | 358.34 | 351.36 | 355.81 | — |
| 2025-12-19 | 355.53 | 357.55 | 351.59 | 355.86 | — |
| 2025-12-22 | 355.59 | 359.57 | 354.7 | 357.53 | — |
| 2025-12-23 | 357.47 | 359.67 | 350.58 | 352.42 | — |
| 2025-12-24 | 352.21 | 354.75 | 351.11 | 352.98 | — |
| 2025-12-26 | 352.5 | 356.23 | 352.28 | 353.8 | — |
| 2025-12-29 | 353.37 | 356.68 | 351.16 | 353.16 | — |
| 2025-12-30 | 352.03 | 355.27 | 350.01 | 352.51 | — |
| 2025-12-31 | 351.01 | 352.88 | 349.69 | 349.99 | — |
| 2026-01-02 | 350.68 | 351.12 | 331.64 | 333.3 | — |
| 2026-01-05 | 330.11 | 334.47 | 327.44 | 331.56 | — |
| 2026-01-06 | 330 | 336.4 | 329.5 | 335.99 | — |
| 2026-01-07 | 336.24 | 342.78 | 334.62 | 338.1 | — |
| 2026-01-08 | 337.38 | 343.95 | 334.68 | 339.04 | — |
| 2026-01-09 | 335.88 | 335.88 | 328 | 333.95 | — |
| 2026-01-12 | 327.77 | 330.67 | 323.5 | 327.65 | — |
| 2026-01-13 | 322.49 | 323 | 307.91 | 309.93 | — |
| 2026-01-14 | 308.57 | 309.73 | 302.47 | 304.44 | — |
| 2026-01-15 | 304.97 | 305.82 | 301.4 | 304.09 | — |
| 2026-01-16 | 304.56 | 304.88 | 295.42 | 296.12 | — |
| 2026-01-20 | 294.32 | 295 | 288.33 | 290.37 | — |
| 2026-01-21 | 290.77 | 294.51 | 288.33 | 294.23 | — |
| 2026-01-22 | 296 | 301.82 | 295.2 | 299.73 | — |
| 2026-01-23 | 301.46 | 303.84 | 299.2 | 301.07 | — |
| 2026-01-26 | 301.4 | 306.3 | 301.4 | 304.72 | — |
| 2026-01-27 | 303.81 | 304.22 | 292.93 | 297.42 | — |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | — |
| 2026-01-29 | 291.68 | 293.64 | 284.6 | 291.65 | — |
| 2026-01-30 | 291.6 | 295.34 | 290.51 | 293.25 | — |
| 2026-02-02 | 297.01 | 299.38 | 290.93 | 293.38 | — |
| 2026-02-03 | 282.74 | 284.34 | 271.02 | 271.93 | — |
| 2026-02-04 | 267.23 | 282.9 | 264.04 | 279.71 | — |
| 2026-02-05 | 277.49 | 281.95 | 268.43 | 269.39 | — |
| 2026-02-06 | 271.68 | 275 | 265.31 | 268.38 | — |
| 2026-02-09 | 267.05 | 269.2 | 262.95 | 266.9 | — |
| 2026-02-10 | 266.69 | 270.79 | 263.98 | 264.67 | — |
| 2026-02-11 | 263.08 | 264.2 | 255.71 | 257.16 | — |
| 2026-02-12 | 258.36 | 262.67 | 251.1 | 262.5 | — |
| 2026-02-13 | 262.17 | 265.29 | 257.5 | 263.97 | — |
| 2026-02-17 | 265.24 | 269.13 | 255.84 | 260.45 | — |
| 2026-02-18 | 260.45 | 263.5 | 257.14 | 263.17 | — |
| 2026-02-19 | 263.38 | 265.55 | 257.41 | 259.21 | — |
| 2026-02-20 | 255 | 262.08 | 254.36 | 258.61 | — |
| 2026-02-23 | 254.14 | 254.5 | 244.8 | 246.68 | — |
| 2026-02-24 | 245.57 | 258.25 | 244.28 | 255.17 | — |
| 2026-02-25 | 253.33 | 257.99 | 250.7 | 257.81 | — |
| 2026-02-26 | 261.59 | 263.67 | 256.6 | 259.04 | — |
| 2026-02-27 | 254.02 | 262.75 | 253.06 | 262.41 | — |
| 2026-03-02 | 257.6 | 264.22 | 257.06 | 260.88 | — |
| 2026-03-03 | 260.05 | 272.83 | 260.05 | 270.99 | — |
| 2026-03-04 | 271.51 | 276.67 | 270.34 | 273.12 | — |
| 2026-03-05 | 275.4 | 285.36 | 275.4 | 281.74 | — |
| 2026-03-06 | 280.28 | 283.85 | 276.05 | 283.62 | — |
| 2026-03-09 | 281.32 | 285.2 | 277.9 | 282.44 | — |
| 2026-03-10 | 281.82 | 282.4 | 268.37 | 275.13 | — |
| 2026-03-11 | 277.93 | 280.38 | 269.25 | 273.71 | — |
| 2026-03-12 | 273.35 | 276.28 | 269.2 | 269.78 | — |
| 2026-03-13 | 248.8 | 256.7 | 247.19 | 249.32 | — |
| 2026-03-16 | 248.25 | 256.36 | 244.55 | 251.86 | — |
| 2026-03-17 | 252.45 | 258.91 | 252.14 | 254.2 | — |
| 2026-03-18 | 252.15 | 254.49 | 245.18 | 246 | — |
| 2026-03-19 | 246.41 | 250.4 | 244.27 | 245.99 | — |
| 2026-03-20 | 242.85 | 249.09 | 241.02 | 248.15 | — |
| 2026-03-23 | 248.92 | 251.02 | 246.22 | 247.64 | — |
| 2026-03-24 | 245.56 | 246.2 | 237.41 | 238.87 | — |
| 2026-03-25 | 241.2 | 243.51 | 233.79 | 237.25 | — |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | — |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | — |
| 2026-03-30 | 236.79 | 243.28 | 236.73 | 241.13 | — |
| 2026-03-31 | 241.69 | 244.03 | 239.51 | 243.08 | — |
| 2026-04-01 | 241.96 | 243.48 | 235.04 | 241.37 | — |
| 2026-04-02 | 242.46 | 245.01 | 237.73 | 242.92 | — |
| 2026-04-06 | 242.92 | 246.7 | 240.23 | 244.35 | — |
