Automatic Data Processing, Inc.
Check ADP stock price, historical returns, and performance trends — updated daily.
Automatic Data Processing (ADP) company overview
ADP is a global, cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides human resources outsourcing services, including PEO offerings, enabling clients to reduce HR overhead. Its broad suite serves customers of all sizes across diverse sectors, and the firm holds large shares in its core markets. As of fiscal 2026, ADP counts over 1.1 million clients and manages payroll for more than 42 million workers across 140 countries.
| Period | Return % |
|---|---|
| Last date | 1.08 |
| Week | 5.21 |
| Last Month | -1.02 |
| Last 3 months | 9.07 |
| Last 6 months | 40.14 |
| Year to Date (YTD) | 8.28 |
| Last 1 year | -3.71 |
| Last 2 years | -5.91 |
| Last 3 years | 10.63 |
| Last 5 years | 33.44 |
| Last 10 years | 212.71 |
| Last 15 years | 511.46 |
| Last 20 years | 633.09 |
| Last 25 years | 613.42 |
| Last 50 years | 33291.46 |
| 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 | 21.75 |
| 2001 | -5.1 |
| 2002 | -33.05 |
| 2003 | -2.48 |
| 2004 | 10.98 |
| 2005 | 4.66 |
| 2006 | 6.31 |
| 2007 | 1.85 |
| 2008 | -8.99 |
| 2009 | 5.95 |
| 2010 | 8.06 |
| 2011 | 14.79 |
| 2012 | 4.54 |
| 2013 | 38.39 |
| 2014 | 18.91 |
| 2015 | 1.72 |
| 2016 | 25.23 |
| 2017 | 13.23 |
| 2018 | 13.04 |
| 2019 | 31.01 |
| 2020 | 3.45 |
| 2021 | 45.94 |
| 2022 | -2.11 |
| 2023 | -1.97 |
| 2024 | 25.41 |
| 2025 | -11.19 |
| 2026 | 8.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | -7.2 |
| 2000-Q2 | 7.14 |
| 2000-Q3 | 27.84 |
| 2000-Q4 | -2.32 |
| 2001-Q1 | -12.37 |
| 2001-Q2 | -8.77 |
| 2001-Q3 | -8.93 |
| 2001-Q4 | 25.46 |
| 2002-Q1 | -0.62 |
| 2002-Q2 | -23.92 |
| 2002-Q3 | -17.65 |
| 2002-Q4 | 6.79 |
| 2003-Q1 | -24.19 |
| 2003-Q2 | 8.75 |
| 2003-Q3 | 4.56 |
| 2003-Q4 | 8.24 |
| 2004-Q1 | 5.11 |
| 2004-Q2 | -0.63 |
| 2004-Q3 | -0.43 |
| 2004-Q4 | 5.43 |
| 2005-Q1 | 2.5 |
| 2005-Q2 | -6.39 |
| 2005-Q3 | 1.79 |
| 2005-Q4 | 6.71 |
| 2006-Q1 | -1.39 |
| 2006-Q2 | -1.69 |
| 2006-Q3 | 4.08 |
| 2006-Q4 | 4.69 |
| 2007-Q1 | -0.03 |
| 2007-Q2 | 6.35 |
| 2007-Q3 | -5.75 |
| 2007-Q4 | -4.89 |
| 2008-Q1 | -1.92 |
| 2008-Q2 | -3.44 |
| 2008-Q3 | 0.27 |
| 2008-Q4 | -6.62 |
| 2009-Q1 | -12.99 |
| 2009-Q2 | 0.97 |
| 2009-Q3 | 11.15 |
| 2009-Q4 | 9.91 |
| 2010-Q1 | 3.83 |
| 2010-Q2 | -8.87 |
| 2010-Q3 | 5.85 |
| 2010-Q4 | 10.65 |
| 2011-Q1 | 9.05 |
| 2011-Q2 | 1.94 |
| 2011-Q3 | -12.49 |
| 2011-Q4 | 16.23 |
| 2012-Q1 | 1.34 |
| 2012-Q2 | -0.49 |
| 2012-Q3 | 5.19 |
| 2012-Q4 | -2.71 |
| 2013-Q1 | 11.37 |
| 2013-Q2 | 6.46 |
| 2013-Q3 | 4.23 |
| 2013-Q4 | 11.98 |
| 2014-Q1 | -3.25 |
| 2014-Q2 | 2.29 |
| 2014-Q3 | 3.37 |
| 2014-Q4 | 16.73 |
| 2015-Q1 | 2.82 |
| 2015-Q2 | -5.9 |
| 2015-Q3 | -0.66 |
| 2015-Q4 | 4.73 |
| 2016-Q1 | 9.31 |
| 2016-Q2 | 1.78 |
| 2016-Q3 | -4.91 |
| 2016-Q4 | 17.29 |
| 2017-Q1 | -1.07 |
| 2017-Q2 | 1.18 |
| 2017-Q3 | 6.74 |
| 2017-Q4 | 7.2 |
| 2018-Q1 | -2.16 |
| 2018-Q2 | 18.39 |
| 2018-Q3 | 11.72 |
| 2018-Q4 | -13.02 |
| 2019-Q1 | 22.74 |
| 2019-Q2 | 2.01 |
| 2019-Q3 | -2.99 |
| 2019-Q4 | 6.28 |
| 2020-Q1 | -19.75 |
| 2020-Q2 | 14.78 |
| 2020-Q3 | -6.45 |
| 2020-Q4 | 27.96 |
| 2021-Q1 | 11.55 |
| 2021-Q2 | 4.87 |
| 2021-Q3 | 0.06 |
| 2021-Q4 | 22.07 |
| 2022-Q1 | -6.75 |
| 2022-Q2 | -10.05 |
| 2022-Q3 | 6.08 |
| 2022-Q4 | 2.85 |
| 2023-Q1 | -6.32 |
| 2023-Q2 | 1.37 |
| 2023-Q3 | 9.99 |
| 2023-Q4 | -2.67 |
| 2024-Q1 | 6.99 |
| 2024-Q2 | -2.7 |
| 2024-Q3 | 17.42 |
| 2024-Q4 | 4.52 |
| 2025-Q1 | 5.48 |
| 2025-Q2 | 0.61 |
| 2025-Q3 | -5.36 |
| 2025-Q4 | -11.79 |
| 2026-Q1 | -19.65 |
| 2026-Q2 | 11.26 |
| 2026-Q3 | 9.47 |
| 2026-Q4 | 3.73 |
| Period | Return % |
|---|---|
| 2000-01 | -8.78 |
| 2000-02 | -8.16 |
| 2000-03 | 10.77 |
| 2000-04 | 11.52 |
| 2000-05 | 2.2 |
| 2000-06 | -2.61 |
| 2000-07 | -7.46 |
| 2000-08 | 20.33 |
| 2000-09 | 12.14 |
| 2000-10 | -2.34 |
| 2000-11 | 1.04 |
| 2000-12 | -4.07 |
| 2001-01 | -5.46 |
| 2001-02 | -1.43 |
| 2001-03 | -7.82 |
| 2001-04 | -0.26 |
| 2001-05 | -0.93 |
| 2001-06 | -7.51 |
| 2001-07 | 2.51 |
| 2001-08 | 1.58 |
| 2001-09 | -9.11 |
| 2001-10 | 9.81 |
| 2001-11 | 7.35 |
| 2001-12 | 6.21 |
| 2002-01 | -8.31 |
| 2002-02 | -2.4 |
| 2002-03 | 10.55 |
| 2002-04 | -12.75 |
| 2002-05 | 2.13 |
| 2002-06 | -16.12 |
| 2002-07 | -14.39 |
| 2002-08 | 1.29 |
| 2002-09 | -7.95 |
| 2002-10 | 22.34 |
| 2002-11 | 2.19 |
| 2002-12 | -9.69 |
| 2003-01 | -11.66 |
| 2003-02 | -6.29 |
| 2003-03 | -5.24 |
| 2003-04 | 9.21 |
| 2003-05 | 3.79 |
| 2003-06 | -3 |
| 2003-07 | 9.53 |
| 2003-08 | 7.62 |
| 2003-09 | -10.17 |
| 2003-10 | 5.28 |
| 2003-11 | 1.3 |
| 2003-12 | 3.59 |
| 2004-01 | 7.93 |
| 2004-02 | -0.68 |
| 2004-03 | -1.07 |
| 2004-04 | 4.29 |
| 2004-05 | 1.44 |
| 2004-06 | -5.76 |
| 2004-07 | 0.24 |
| 2004-08 | -5.26 |
| 2004-09 | 3.9 |
| 2004-10 | 5 |
| 2004-11 | 4.94 |
| 2004-12 | -2.6 |
| 2005-01 | -1.96 |
| 2005-02 | -1.19 |
| 2005-03 | 4.64 |
| 2005-04 | -3.37 |
| 2005-05 | 0.84 |
| 2005-06 | -4.2 |
| 2005-07 | 5.83 |
| 2005-08 | -3.75 |
| 2005-09 | 0.68 |
| 2005-10 | 8.41 |
| 2005-11 | 0.73 |
| 2005-12 | -2.33 |
| 2006-01 | -4.26 |
| 2006-02 | 5.11 |
| 2006-03 | -1.09 |
| 2006-04 | -3.51 |
| 2006-05 | 3.15 |
| 2006-06 | -0.25 |
| 2006-07 | -3.53 |
| 2006-08 | 7.87 |
| 2006-09 | 0.29 |
| 2006-10 | 4.45 |
| 2006-11 | -2.45 |
| 2006-12 | 2.12 |
| 2007-01 | -3.1 |
| 2007-02 | 4.23 |
| 2007-03 | -2.71 |
| 2007-04 | 2.4 |
| 2007-05 | 11.02 |
| 2007-06 | -2.48 |
| 2007-07 | -4.21 |
| 2007-08 | -1.47 |
| 2007-09 | 0.4 |
| 2007-10 | 7.91 |
| 2007-11 | -9.08 |
| 2007-12 | -1.16 |
| 2008-01 | -8.87 |
| 2008-02 | -1.57 |
| 2008-03 | 6.13 |
| 2008-04 | 4.27 |
| 2008-05 | -2.6 |
| 2008-06 | -2.67 |
| 2008-07 | 1.93 |
| 2008-08 | 3.89 |
| 2008-09 | -3.67 |
| 2008-10 | -18.25 |
| 2008-11 | 17.5 |
| 2008-12 | -4.19 |
| 2009-01 | -7.64 |
| 2009-02 | -6.02 |
| 2009-03 | 2.97 |
| 2009-04 | 0.1 |
| 2009-05 | 7.99 |
| 2009-06 | -6.74 |
| 2009-07 | 5.08 |
| 2009-08 | 2.97 |
| 2009-09 | 2.47 |
| 2009-10 | 1.28 |
| 2009-11 | 9.19 |
| 2009-12 | -1.47 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 285.21 | 286.83 | 282.89 | 284.35 | — |
| 2025-10-14 | 283.66 | 286.8 | 283.62 | 285.92 | — |
| 2025-10-15 | 286.7 | 287.69 | 283.01 | 284.21 | — |
| 2025-10-16 | 284.26 | 284.48 | 279.42 | 280.16 | — |
| 2025-10-17 | 280.98 | 282.9 | 280 | 281.27 | — |
| 2025-10-20 | 281.61 | 283.74 | 281.18 | 283.03 | — |
| 2025-10-21 | 283.46 | 285.41 | 282.29 | 283.98 | — |
| 2025-10-22 | 283.61 | 287.4 | 282.93 | 283.95 | — |
| 2025-10-23 | 282.7 | 284.23 | 280.66 | 281.55 | — |
| 2025-10-24 | 282.25 | 282.86 | 280.68 | 280.94 | — |
| 2025-10-27 | 280.97 | 282.89 | 280.09 | 280.53 | — |
| 2025-10-28 | 280 | 282.93 | 279.31 | 279.63 | — |
| 2025-10-29 | 271.16 | 272.81 | 260.24 | 261.22 | — |
| 2025-10-30 | 262.22 | 265.92 | 260.22 | 261.53 | — |
| 2025-10-31 | 260.63 | 262.08 | 258.19 | 260.3 | — |
| 2025-11-03 | 260.3 | 260.68 | 255.16 | 257.17 | — |
| 2025-11-04 | 259.61 | 262.25 | 256.87 | 259.22 | — |
| 2025-11-05 | 256.47 | 260.77 | 256.04 | 259.57 | — |
| 2025-11-06 | 257.6 | 258.66 | 249.68 | 252.36 | — |
| 2025-11-07 | 253.76 | 255.38 | 251.62 | 254.16 | — |
| 2025-11-10 | 253.3 | 255.77 | 251.18 | 254.06 | — |
| 2025-11-11 | 254.61 | 256.1 | 253.27 | 255.2 | — |
| 2025-11-12 | 255.21 | 256.33 | 253.49 | 254.55 | — |
| 2025-11-13 | 252.85 | 255.04 | 250.65 | 254.61 | — |
| 2025-11-14 | 254.61 | 255.72 | 251.22 | 253.09 | — |
| 2025-11-17 | 252.81 | 253.56 | 250.35 | 250.9 | — |
| 2025-11-18 | 251.02 | 251.46 | 247.21 | 249.69 | — |
| 2025-11-19 | 250.26 | 251.35 | 247.18 | 250.41 | — |
| 2025-11-20 | 251.81 | 251.93 | 247.77 | 249.06 | — |
| 2025-11-21 | 249.78 | 254.46 | 249.06 | 253.12 | — |
| 2025-11-24 | 252.62 | 252.79 | 248.33 | 250.1 | — |
| 2025-11-25 | 251 | 260 | 250.66 | 256.31 | — |
| 2025-11-26 | 256.98 | 257.4 | 254.06 | 254.33 | — |
| 2025-11-28 | 255.29 | 256.36 | 253.7 | 255.3 | — |
| 2025-12-01 | 254 | 257.9 | 253.2 | 255.84 | — |
| 2025-12-02 | 256.65 | 258.11 | 254.46 | 257.18 | — |
| 2025-12-03 | 256.5 | 260.54 | 256.5 | 260.22 | — |
| 2025-12-04 | 261.46 | 262.3 | 258.35 | 259.4 | — |
| 2025-12-05 | 259.4 | 262.76 | 259.34 | 261.63 | — |
| 2025-12-08 | 260.86 | 261.12 | 257.58 | 258.69 | — |
| 2025-12-09 | 259.09 | 260.99 | 257.99 | 258.23 | — |
| 2025-12-10 | 257.36 | 260.05 | 256.83 | 259.34 | — |
| 2025-12-11 | 259.59 | 264.99 | 259.35 | 264.69 | — |
| 2025-12-12 | 264.05 | 266.35 | 263.74 | 266.1 | — |
| 2025-12-15 | 266.33 | 267.85 | 264.57 | 264.95 | — |
| 2025-12-16 | 261.78 | 263.8 | 259.57 | 262.17 | — |
| 2025-12-17 | 261.28 | 266.42 | 261 | 265.47 | — |
| 2025-12-18 | 263.13 | 265.25 | 260.76 | 260.97 | — |
| 2025-12-19 | 260.32 | 261 | 257.04 | 257.94 | — |
| 2025-12-22 | 257.94 | 261.49 | 257.62 | 259.74 | — |
| 2025-12-23 | 260.27 | 260.37 | 256.59 | 257.01 | — |
| 2025-12-24 | 256.52 | 259 | 255.3 | 258.1 | — |
| 2025-12-26 | 257.87 | 259.05 | 257.4 | 258.84 | — |
| 2025-12-29 | 259.15 | 260.83 | 258.41 | 259.61 | — |
| 2025-12-30 | 258.62 | 260.66 | 258.56 | 259.53 | — |
| 2025-12-31 | 258.98 | 259.5 | 257.09 | 257.23 | — |
| 2026-01-02 | 257.03 | 257.67 | 251.65 | 252.88 | — |
| 2026-01-05 | 252.69 | 259.14 | 251.96 | 257.32 | — |
| 2026-01-06 | 255.77 | 262.1 | 255.47 | 261.12 | — |
| 2026-01-07 | 261.95 | 262.48 | 259.3 | 261.26 | — |
| 2026-01-08 | 260.25 | 267.03 | 259.6 | 265.67 | — |
| 2026-01-09 | 265.55 | 268.08 | 264.66 | 266.02 | — |
| 2026-01-12 | 264.8 | 266.03 | 261.97 | 262.8 | — |
| 2026-01-13 | 262.29 | 263.22 | 256.72 | 257.07 | — |
| 2026-01-14 | 256.64 | 259.04 | 256.19 | 258.5 | — |
| 2026-01-15 | 261.14 | 263.58 | 259.13 | 260.2 | — |
| 2026-01-16 | 260.02 | 261.09 | 257.57 | 260.44 | — |
| 2026-01-20 | 258.46 | 259.9 | 254.19 | 255.1 | — |
| 2026-01-21 | 255.43 | 259.29 | 254.5 | 256.99 | — |
| 2026-01-22 | 257.2 | 260.06 | 256.53 | 259.86 | — |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | — |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | — |
| 2026-01-27 | 256.78 | 257.46 | 253.44 | 254.51 | — |
| 2026-01-28 | 249.65 | 255.73 | 248.3 | 250.69 | — |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | — |
| 2026-01-30 | 245.07 | 247 | 243.68 | 246.82 | — |
| 2026-02-02 | 246.6 | 250 | 244.64 | 247.56 | — |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | — |
| 2026-02-04 | 235.5 | 237.89 | 230.78 | 234.67 | — |
| 2026-02-05 | 236.58 | 238.88 | 232.41 | 233.99 | — |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | — |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | — |
| 2026-02-10 | 224.01 | 227.12 | 223.44 | 225.53 | — |
| 2026-02-11 | 225.53 | 226.08 | 216.65 | 217.57 | — |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | — |
| 2026-02-13 | 210.67 | 213.36 | 209.05 | 212.11 | — |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | — |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | — |
| 2026-02-19 | 217.21 | 218.85 | 213.9 | 215.97 | — |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | — |
| 2026-02-23 | 213.25 | 214.2 | 205.33 | 205.73 | — |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | — |
| 2026-02-27 | 214.91 | 215.8 | 208.92 | 214.36 | — |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | — |
| 2026-03-03 | 214.62 | 217.55 | 213.5 | 216.27 | — |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | — |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.7 | — |
| 2026-03-06 | 220.85 | 226.5 | 219.29 | 226.24 | — |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | — |
| 2026-03-10 | 221.96 | 222.41 | 212.5 | 217.37 | — |
| 2026-03-11 | 217.88 | 219.8 | 211.42 | 213 | — |
| 2026-03-12 | 212.7 | 216 | 207.28 | 207.45 | — |
| 2026-03-13 | 205.76 | 209.14 | 205.53 | 208.52 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | — |
| 2026-03-18 | 207.81 | 211.02 | 207.36 | 208.28 | — |
| 2026-03-19 | 210.74 | 214.3 | 209 | 210.66 | — |
| 2026-03-20 | 211.27 | 212.79 | 208.57 | 208.69 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | — |
| 2026-03-25 | 206.56 | 209.49 | 198.59 | 202.11 | — |
| 2026-03-26 | 202.03 | 208.19 | 202 | 204.51 | — |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | — |
| 2026-03-30 | 203.19 | 206.66 | 202.5 | 205.47 | — |
| 2026-03-31 | 206.93 | 208.17 | 202.38 | 203.18 | — |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | — |
| 2026-04-02 | 201.25 | 204.3 | 199.16 | 204.01 | — |
| 2026-04-06 | 203.64 | 205.35 | 202.06 | 204.34 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 285.21 | 286.83 | 282.89 | 284.35 | — |
| 2025-10-14 | 283.66 | 286.8 | 283.62 | 285.92 | — |
| 2025-10-15 | 286.7 | 287.69 | 283.01 | 284.21 | — |
| 2025-10-16 | 284.26 | 284.48 | 279.42 | 280.16 | — |
| 2025-10-17 | 280.98 | 282.9 | 280 | 281.27 | — |
| 2025-10-20 | 281.61 | 283.74 | 281.18 | 283.03 | — |
| 2025-10-21 | 283.46 | 285.41 | 282.29 | 283.98 | — |
| 2025-10-22 | 283.61 | 287.4 | 282.93 | 283.95 | — |
| 2025-10-23 | 282.7 | 284.23 | 280.66 | 281.55 | — |
| 2025-10-24 | 282.25 | 282.86 | 280.68 | 280.94 | — |
| 2025-10-27 | 280.97 | 282.89 | 280.09 | 280.53 | — |
| 2025-10-28 | 280 | 282.93 | 279.31 | 279.63 | — |
| 2025-10-29 | 271.16 | 272.81 | 260.24 | 261.22 | — |
| 2025-10-30 | 262.22 | 265.92 | 260.22 | 261.53 | — |
| 2025-10-31 | 260.63 | 262.08 | 258.19 | 260.3 | — |
| 2025-11-03 | 260.3 | 260.68 | 255.16 | 257.17 | — |
| 2025-11-04 | 259.61 | 262.25 | 256.87 | 259.22 | — |
| 2025-11-05 | 256.47 | 260.77 | 256.04 | 259.57 | — |
| 2025-11-06 | 257.6 | 258.66 | 249.68 | 252.36 | — |
| 2025-11-07 | 253.76 | 255.38 | 251.62 | 254.16 | — |
| 2025-11-10 | 253.3 | 255.77 | 251.18 | 254.06 | — |
| 2025-11-11 | 254.61 | 256.1 | 253.27 | 255.2 | — |
| 2025-11-12 | 255.21 | 256.33 | 253.49 | 254.55 | — |
| 2025-11-13 | 252.85 | 255.04 | 250.65 | 254.61 | — |
| 2025-11-14 | 254.61 | 255.72 | 251.22 | 253.09 | — |
| 2025-11-17 | 252.81 | 253.56 | 250.35 | 250.9 | — |
| 2025-11-18 | 251.02 | 251.46 | 247.21 | 249.69 | — |
| 2025-11-19 | 250.26 | 251.35 | 247.18 | 250.41 | — |
| 2025-11-20 | 251.81 | 251.93 | 247.77 | 249.06 | — |
| 2025-11-21 | 249.78 | 254.46 | 249.06 | 253.12 | — |
| 2025-11-24 | 252.62 | 252.79 | 248.33 | 250.1 | — |
| 2025-11-25 | 251 | 260 | 250.66 | 256.31 | — |
| 2025-11-26 | 256.98 | 257.4 | 254.06 | 254.33 | — |
| 2025-11-28 | 255.29 | 256.36 | 253.7 | 255.3 | — |
| 2025-12-01 | 254 | 257.9 | 253.2 | 255.84 | — |
| 2025-12-02 | 256.65 | 258.11 | 254.46 | 257.18 | — |
| 2025-12-03 | 256.5 | 260.54 | 256.5 | 260.22 | — |
| 2025-12-04 | 261.46 | 262.3 | 258.35 | 259.4 | — |
| 2025-12-05 | 259.4 | 262.76 | 259.34 | 261.63 | — |
| 2025-12-08 | 260.86 | 261.12 | 257.58 | 258.69 | — |
| 2025-12-09 | 259.09 | 260.99 | 257.99 | 258.23 | — |
| 2025-12-10 | 257.36 | 260.05 | 256.83 | 259.34 | — |
| 2025-12-11 | 259.59 | 264.99 | 259.35 | 264.69 | — |
| 2025-12-12 | 264.05 | 266.35 | 263.74 | 266.1 | — |
| 2025-12-15 | 266.33 | 267.85 | 264.57 | 264.95 | — |
| 2025-12-16 | 261.78 | 263.8 | 259.57 | 262.17 | — |
| 2025-12-17 | 261.28 | 266.42 | 261 | 265.47 | — |
| 2025-12-18 | 263.13 | 265.25 | 260.76 | 260.97 | — |
| 2025-12-19 | 260.32 | 261 | 257.04 | 257.94 | — |
| 2025-12-22 | 257.94 | 261.49 | 257.62 | 259.74 | — |
| 2025-12-23 | 260.27 | 260.37 | 256.59 | 257.01 | — |
| 2025-12-24 | 256.52 | 259 | 255.3 | 258.1 | — |
| 2025-12-26 | 257.87 | 259.05 | 257.4 | 258.84 | — |
| 2025-12-29 | 259.15 | 260.83 | 258.41 | 259.61 | — |
| 2025-12-30 | 258.62 | 260.66 | 258.56 | 259.53 | — |
| 2025-12-31 | 258.98 | 259.5 | 257.09 | 257.23 | — |
| 2026-01-02 | 257.03 | 257.67 | 251.65 | 252.88 | — |
| 2026-01-05 | 252.69 | 259.14 | 251.96 | 257.32 | — |
| 2026-01-06 | 255.77 | 262.1 | 255.47 | 261.12 | — |
| 2026-01-07 | 261.95 | 262.48 | 259.3 | 261.26 | — |
| 2026-01-08 | 260.25 | 267.03 | 259.6 | 265.67 | — |
| 2026-01-09 | 265.55 | 268.08 | 264.66 | 266.02 | — |
| 2026-01-12 | 264.8 | 266.03 | 261.97 | 262.8 | — |
| 2026-01-13 | 262.29 | 263.22 | 256.72 | 257.07 | — |
| 2026-01-14 | 256.64 | 259.04 | 256.19 | 258.5 | — |
| 2026-01-15 | 261.14 | 263.58 | 259.13 | 260.2 | — |
| 2026-01-16 | 260.02 | 261.09 | 257.57 | 260.44 | — |
| 2026-01-20 | 258.46 | 259.9 | 254.19 | 255.1 | — |
| 2026-01-21 | 255.43 | 259.29 | 254.5 | 256.99 | — |
| 2026-01-22 | 257.2 | 260.06 | 256.53 | 259.86 | — |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | — |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | — |
| 2026-01-27 | 256.78 | 257.46 | 253.44 | 254.51 | — |
| 2026-01-28 | 249.65 | 255.73 | 248.3 | 250.69 | — |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | — |
| 2026-01-30 | 245.07 | 247 | 243.68 | 246.82 | — |
| 2026-02-02 | 246.6 | 250 | 244.64 | 247.56 | — |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | — |
| 2026-02-04 | 235.5 | 237.89 | 230.78 | 234.67 | — |
| 2026-02-05 | 236.58 | 238.88 | 232.41 | 233.99 | — |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | — |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | — |
| 2026-02-10 | 224.01 | 227.12 | 223.44 | 225.53 | — |
| 2026-02-11 | 225.53 | 226.08 | 216.65 | 217.57 | — |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | — |
| 2026-02-13 | 210.67 | 213.36 | 209.05 | 212.11 | — |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | — |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | — |
| 2026-02-19 | 217.21 | 218.85 | 213.9 | 215.97 | — |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | — |
| 2026-02-23 | 213.25 | 214.2 | 205.33 | 205.73 | — |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | — |
| 2026-02-27 | 214.91 | 215.8 | 208.92 | 214.36 | — |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | — |
| 2026-03-03 | 214.62 | 217.55 | 213.5 | 216.27 | — |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | — |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.7 | — |
| 2026-03-06 | 220.85 | 226.5 | 219.29 | 226.24 | — |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | — |
| 2026-03-10 | 221.96 | 222.41 | 212.5 | 217.37 | — |
| 2026-03-11 | 217.88 | 219.8 | 211.42 | 213 | — |
| 2026-03-12 | 212.7 | 216 | 207.28 | 207.45 | — |
| 2026-03-13 | 205.76 | 209.14 | 205.53 | 208.52 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | — |
| 2026-03-18 | 207.81 | 211.02 | 207.36 | 208.28 | — |
| 2026-03-19 | 210.74 | 214.3 | 209 | 210.66 | — |
| 2026-03-20 | 211.27 | 212.79 | 208.57 | 208.69 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | — |
| 2026-03-25 | 206.56 | 209.49 | 198.59 | 202.11 | — |
| 2026-03-26 | 202.03 | 208.19 | 202 | 204.51 | — |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | — |
| 2026-03-30 | 203.19 | 206.66 | 202.5 | 205.47 | — |
| 2026-03-31 | 206.93 | 208.17 | 202.38 | 203.18 | — |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | — |
| 2026-04-02 | 201.25 | 204.3 | 199.16 | 204.01 | — |
| 2026-04-06 | 203.64 | 205.35 | 202.06 | 204.34 | — |
