Autodesk, Inc.
Check ADSK stock price, historical returns, and performance trends — updated daily.
Autodesk Inc (ADSK) company overview
Founded in 1982, Autodesk is a multinational software company best known for pioneering computer-aided design, or CAD, with its AutoCAD product. Nowadays, Autodesk provides design software for a variety of verticals, including architecture & construction, manufacturing, and media & entertainment. Autodesk products have been used in some of the world's most iconic landmarks, like Burj Khalifa, and well-known movie titles like Avatar.
| Period | Return % |
|---|---|
| Last date | -0.77 |
| Week | 5.41 |
| Last Month | 2.01 |
| Last 3 months | 10.05 |
| Last 6 months | 2.82 |
| Year to Date (YTD) | -18.55 |
| Last 1 year | -24.17 |
| Last 2 years | -18.15 |
| Last 3 years | 11.49 |
| Last 5 years | -17.61 |
| Last 10 years | 236.22 |
| Last 15 years | 647.33 |
| Last 20 years | 571.09 |
| Last 25 years | 2538.87 |
| Last 50 years | 46608 |
| 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 | -19.3 |
| 2001 | 45.17 |
| 2002 | -23.04 |
| 2003 | 68.36 |
| 2004 | 209.8 |
| 2005 | 14.75 |
| 2006 | -5.36 |
| 2007 | 22.68 |
| 2008 | -59.27 |
| 2009 | 22.87 |
| 2010 | 48.81 |
| 2011 | -22.77 |
| 2012 | 14.74 |
| 2013 | 36.22 |
| 2014 | 21.95 |
| 2015 | 2.35 |
| 2016 | 22.72 |
| 2017 | 37.61 |
| 2018 | 20.06 |
| 2019 | 42.26 |
| 2020 | 62.56 |
| 2021 | -5.27 |
| 2022 | -34.14 |
| 2023 | 31.5 |
| 2024 | 26.25 |
| 2025 | 0.92 |
| 2026 | -18.55 |
| Period | Return % |
|---|---|
| 2000-Q1 | 36.45 |
| 2000-Q2 | -21.18 |
| 2000-Q3 | -29.56 |
| 2000-Q4 | 7.68 |
| 2001-Q1 | 19 |
| 2001-Q2 | 42.73 |
| 2001-Q3 | -13.11 |
| 2001-Q4 | 20.26 |
| 2002-Q1 | 25.62 |
| 2002-Q2 | -43.13 |
| 2002-Q3 | 3.76 |
| 2002-Q4 | 11.54 |
| 2003-Q1 | 4.52 |
| 2003-Q2 | 3.98 |
| 2003-Q3 | 5.45 |
| 2003-Q4 | 42.58 |
| 2004-Q1 | 28.65 |
| 2004-Q2 | 33.81 |
| 2004-Q3 | 14.88 |
| 2004-Q4 | 52.1 |
| 2005-Q1 | -20.49 |
| 2005-Q2 | 14.05 |
| 2005-Q3 | 37.15 |
| 2005-Q4 | -8.11 |
| 2006-Q1 | -9.89 |
| 2006-Q2 | -7.49 |
| 2006-Q3 | -0.46 |
| 2006-Q4 | 20.7 |
| 2007-Q1 | -7.3 |
| 2007-Q2 | 23.08 |
| 2007-Q3 | 5.67 |
| 2007-Q4 | -0.12 |
| 2008-Q1 | -34.74 |
| 2008-Q2 | 2.99 |
| 2008-Q3 | -3.15 |
| 2008-Q4 | -39.58 |
| 2009-Q1 | -18.71 |
| 2009-Q2 | 10.93 |
| 2009-Q3 | 27.55 |
| 2009-Q4 | 11.2 |
| 2010-Q1 | 14.45 |
| 2010-Q2 | -16.46 |
| 2010-Q3 | 30.12 |
| 2010-Q4 | 19.82 |
| 2011-Q1 | 12.32 |
| 2011-Q2 | -11.93 |
| 2011-Q3 | -28.19 |
| 2011-Q4 | 19.17 |
| 2012-Q1 | 37.36 |
| 2012-Q2 | -17.36 |
| 2012-Q3 | -3.36 |
| 2012-Q4 | 5.9 |
| 2013-Q1 | 11.67 |
| 2013-Q2 | -15 |
| 2013-Q3 | 21.8 |
| 2013-Q4 | 24.28 |
| 2014-Q1 | -0.14 |
| 2014-Q2 | 12.6 |
| 2014-Q3 | -3.55 |
| 2014-Q4 | 7.91 |
| 2015-Q1 | -1.5 |
| 2015-Q2 | -14.74 |
| 2015-Q3 | -12.4 |
| 2015-Q4 | 41.24 |
| 2016-Q1 | -3.32 |
| 2016-Q2 | -6.28 |
| 2016-Q3 | 33.11 |
| 2016-Q4 | 3.98 |
| 2017-Q1 | 13.51 |
| 2017-Q2 | 18.07 |
| 2017-Q3 | 12.98 |
| 2017-Q4 | -6.79 |
| 2018-Q1 | 17.23 |
| 2018-Q2 | 6.79 |
| 2018-Q3 | 18.35 |
| 2018-Q4 | -17.29 |
| 2019-Q1 | 20.83 |
| 2019-Q2 | -0.56 |
| 2019-Q3 | -12.75 |
| 2019-Q4 | 25.91 |
| 2020-Q1 | -16.89 |
| 2020-Q2 | 71.81 |
| 2020-Q3 | -4.23 |
| 2020-Q4 | 30.51 |
| 2021-Q1 | -6.63 |
| 2021-Q2 | 2.82 |
| 2021-Q3 | -2.9 |
| 2021-Q4 | -1.01 |
| 2022-Q1 | -24.45 |
| 2022-Q2 | -19.28 |
| 2022-Q3 | 7.44 |
| 2022-Q4 | -2.9 |
| 2023-Q1 | 12.43 |
| 2023-Q2 | -1.43 |
| 2023-Q3 | 1.58 |
| 2023-Q4 | 16.5 |
| 2024-Q1 | 11.23 |
| 2024-Q2 | -4.62 |
| 2024-Q3 | 12.06 |
| 2024-Q4 | 10.51 |
| 2025-Q1 | -10.75 |
| 2025-Q2 | 16.99 |
| 2025-Q3 | 1.93 |
| 2025-Q4 | -6.25 |
| 2026-Q1 | -16.51 |
| 2026-Q2 | -18.27 |
| 2026-Q3 | 4.63 |
| 2026-Q4 | 10.52 |
| Period | Return % |
|---|---|
| 2000-01 | -8.39 |
| 2000-02 | 46.2 |
| 2000-03 | 1.88 |
| 2000-04 | -15.73 |
| 2000-05 | -3.02 |
| 2000-06 | -6.77 |
| 2000-07 | -37.6 |
| 2000-08 | 29.94 |
| 2000-09 | -9.82 |
| 2000-10 | -12.93 |
| 2000-11 | 16.85 |
| 2000-12 | 4.34 |
| 2001-01 | 37 |
| 2001-02 | 3.36 |
| 2001-03 | -19.83 |
| 2001-04 | 14.14 |
| 2001-05 | -12.5 |
| 2001-06 | 22.15 |
| 2001-07 | 0 |
| 2001-08 | 2.9 |
| 2001-09 | -16.37 |
| 2001-10 | 3.62 |
| 2001-11 | 11.91 |
| 2001-12 | 0.22 |
| 2002-01 | 9.98 |
| 2002-02 | 7.71 |
| 2002-03 | 5.71 |
| 2002-04 | -21.25 |
| 2002-05 | -26.55 |
| 2002-06 | -1.93 |
| 2002-07 | -2.57 |
| 2002-08 | 3.1 |
| 2002-09 | -4.66 |
| 2002-10 | -7.73 |
| 2002-11 | 32.31 |
| 2002-12 | -7.62 |
| 2003-01 | 4.48 |
| 2003-02 | -3.08 |
| 2003-03 | 5.39 |
| 2003-04 | 1.97 |
| 2003-05 | -3.98 |
| 2003-06 | 8.3 |
| 2003-07 | -7.91 |
| 2003-08 | 20.13 |
| 2003-09 | -4.92 |
| 2003-10 | 13.4 |
| 2003-11 | 20.1 |
| 2003-12 | 6.04 |
| 2004-01 | 4.56 |
| 2004-02 | 11.91 |
| 2004-03 | 9.6 |
| 2004-04 | 6.28 |
| 2004-05 | 7.04 |
| 2004-06 | 19.41 |
| 2004-07 | -6.12 |
| 2004-08 | 10.45 |
| 2004-09 | 9.55 |
| 2004-10 | 8.47 |
| 2004-11 | 24 |
| 2004-12 | 16.02 |
| 2005-01 | -22.61 |
| 2005-02 | 1.19 |
| 2005-03 | 0.13 |
| 2005-04 | 6.96 |
| 2005-05 | 24.35 |
| 2005-06 | -13.24 |
| 2005-07 | -0.44 |
| 2005-08 | 26.35 |
| 2005-09 | 7.5 |
| 2005-10 | -2.84 |
| 2005-11 | -7.42 |
| 2005-12 | 2.82 |
| 2006-01 | -5.49 |
| 2006-02 | -7.24 |
| 2006-03 | 2.31 |
| 2006-04 | 9.14 |
| 2006-05 | -13.44 |
| 2006-06 | -5.3 |
| 2006-07 | -1.02 |
| 2006-08 | 1.91 |
| 2006-09 | 0.06 |
| 2006-10 | 5.66 |
| 2006-11 | 12.05 |
| 2006-12 | -1.75 |
| 2007-01 | 8.06 |
| 2007-02 | -5.88 |
| 2007-03 | -8.63 |
| 2007-04 | 9.76 |
| 2007-05 | 10.13 |
| 2007-06 | 3.59 |
| 2007-07 | -10 |
| 2007-08 | 9.32 |
| 2007-09 | 7.88 |
| 2007-10 | -2.14 |
| 2007-11 | -3.7 |
| 2007-12 | 5.67 |
| 2008-01 | -17.3 |
| 2008-02 | -24.45 |
| 2008-03 | 1.25 |
| 2008-04 | 20.71 |
| 2008-05 | 8.32 |
| 2008-06 | -17.86 |
| 2008-07 | -5.68 |
| 2008-08 | 11.41 |
| 2008-09 | -5.57 |
| 2008-10 | -36.48 |
| 2008-11 | -22.15 |
| 2008-12 | 18.44 |
| 2009-01 | -15.73 |
| 2009-02 | -23.37 |
| 2009-03 | 32.47 |
| 2009-04 | 18.62 |
| 2009-05 | 7.62 |
| 2009-06 | -11.56 |
| 2009-07 | 14.91 |
| 2009-08 | 7.43 |
| 2009-09 | 1.58 |
| 2009-10 | 4.75 |
| 2009-11 | -5.94 |
| 2009-12 | 8.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 303.63 | 308.7 | 302.66 | 307.97 | — |
| 2025-10-14 | 304.58 | 308.46 | 303.11 | 306.59 | — |
| 2025-10-15 | 308.65 | 310 | 303.18 | 305.08 | — |
| 2025-10-16 | 307.76 | 308.91 | 298.8 | 299.82 | — |
| 2025-10-17 | 299.32 | 305.26 | 298.91 | 303.66 | — |
| 2025-10-20 | 305 | 308.08 | 304.32 | 307.95 | — |
| 2025-10-21 | 307.95 | 311.47 | 306.98 | 310.57 | — |
| 2025-10-22 | 309.82 | 311.28 | 305.12 | 308.15 | — |
| 2025-10-23 | 304 | 310.1 | 304 | 309.84 | — |
| 2025-10-24 | 313.01 | 314.51 | 311.15 | 312.88 | — |
| 2025-10-27 | 313.35 | 314.17 | 311.13 | 313.53 | — |
| 2025-10-28 | 312.87 | 315 | 310.73 | 311.08 | — |
| 2025-10-29 | 306.53 | 307 | 296.02 | 297.08 | — |
| 2025-10-30 | 295.25 | 303.57 | 295.25 | 300.77 | — |
| 2025-10-31 | 300.42 | 302.7 | 297.92 | 301.34 | — |
| 2025-11-03 | 302.99 | 304.88 | 299.4 | 303.64 | — |
| 2025-11-04 | 302.26 | 304.13 | 299.17 | 300.86 | — |
| 2025-11-05 | 301.23 | 302.44 | 299.32 | 300.96 | — |
| 2025-11-06 | 299.46 | 299.9 | 293.72 | 294.86 | — |
| 2025-11-07 | 294.6 | 297.47 | 293.51 | 297.18 | — |
| 2025-11-10 | 297.4 | 299.55 | 293.06 | 298.72 | — |
| 2025-11-11 | 299.17 | 302.43 | 297.95 | 301.86 | — |
| 2025-11-12 | 301.55 | 303.2 | 300.3 | 301.74 | — |
| 2025-11-13 | 300.5 | 301.79 | 296.37 | 297.17 | — |
| 2025-11-14 | 295.81 | 301.3 | 292.57 | 299.39 | — |
| 2025-11-17 | 299.53 | 299.53 | 290.89 | 291.96 | — |
| 2025-11-18 | 292.87 | 294.35 | 289.06 | 292.23 | — |
| 2025-11-19 | 291.6 | 293.81 | 290.09 | 291.19 | — |
| 2025-11-20 | 295.26 | 296.9 | 286.43 | 286.95 | — |
| 2025-11-21 | 288.69 | 293.13 | 286.32 | 290.8 | — |
| 2025-11-24 | 291.35 | 292.8 | 288.95 | 289.85 | — |
| 2025-11-25 | 290.28 | 297.67 | 287.08 | 294.43 | — |
| 2025-11-26 | 313.97 | 320 | 299.13 | 301.38 | — |
| 2025-11-28 | 300.29 | 304 | 299.42 | 303.34 | — |
| 2025-12-01 | 301.17 | 307.37 | 300.32 | 305.12 | — |
| 2025-12-02 | 306.06 | 310.84 | 305.31 | 310.25 | — |
| 2025-12-03 | 308.76 | 312.62 | 305.48 | 307.24 | — |
| 2025-12-04 | 307.8 | 309.3 | 303.77 | 305.85 | — |
| 2025-12-05 | 306 | 307.83 | 304.3 | 306.74 | — |
| 2025-12-08 | 307.6 | 309.22 | 298.63 | 301.39 | — |
| 2025-12-09 | 301.07 | 303.65 | 299.53 | 300.75 | — |
| 2025-12-10 | 299.46 | 304.69 | 297.52 | 300.1 | — |
| 2025-12-11 | 299.93 | 305 | 298.2 | 300.93 | — |
| 2025-12-12 | 302.48 | 302.48 | 296.33 | 297.64 | — |
| 2025-12-15 | 299.21 | 301.47 | 292.38 | 294.31 | — |
| 2025-12-16 | 294.31 | 296.22 | 291.88 | 293.98 | — |
| 2025-12-17 | 294.13 | 298.3 | 292.05 | 292.97 | — |
| 2025-12-18 | 294.65 | 300.03 | 293.77 | 299.24 | — |
| 2025-12-19 | 299.92 | 301.58 | 297.9 | 300.08 | — |
| 2025-12-22 | 301.38 | 303.79 | 299.37 | 300.47 | — |
| 2025-12-23 | 298.86 | 300.38 | 295.61 | 297.58 | — |
| 2025-12-24 | 297.67 | 298.65 | 296.51 | 298.21 | — |
| 2025-12-26 | 298.42 | 300.72 | 298.34 | 300.71 | — |
| 2025-12-29 | 299.08 | 303.1 | 299.08 | 301.23 | — |
| 2025-12-30 | 299.53 | 301.66 | 299.06 | 299.54 | — |
| 2025-12-31 | 298.62 | 299.07 | 295.85 | 296.01 | — |
| 2026-01-02 | 296 | 296.06 | 282.51 | 286.73 | — |
| 2026-01-05 | 288.04 | 293.1 | 286.63 | 288.66 | — |
| 2026-01-06 | 288.51 | 294.24 | 287.52 | 293.17 | — |
| 2026-01-07 | 294.73 | 296.8 | 293.04 | 293.79 | — |
| 2026-01-08 | 291 | 292.05 | 273.8 | 276.58 | — |
| 2026-01-09 | 276.8 | 278.45 | 273.8 | 276.02 | — |
| 2026-01-12 | 275.91 | 279.32 | 274.02 | 277.89 | — |
| 2026-01-13 | 277.5 | 279.34 | 266.77 | 270.63 | — |
| 2026-01-14 | 268.95 | 271.01 | 259.27 | 261.28 | — |
| 2026-01-15 | 262.23 | 264.08 | 259.76 | 262.26 | — |
| 2026-01-16 | 262.72 | 266.4 | 260.72 | 265.69 | — |
| 2026-01-20 | 261.54 | 262.49 | 252.55 | 253.87 | — |
| 2026-01-21 | 253.87 | 257.49 | 253.34 | 257.44 | — |
| 2026-01-22 | 268.71 | 271.44 | 263.05 | 269.77 | — |
| 2026-01-23 | 269.41 | 271.29 | 266.87 | 270 | — |
| 2026-01-26 | 270.41 | 274.25 | 269.76 | 272.34 | — |
| 2026-01-27 | 271.2 | 272.05 | 264.59 | 268.09 | — |
| 2026-01-28 | 268.51 | 271.12 | 266.61 | 268.33 | — |
| 2026-01-29 | 260 | 260.47 | 247.2 | 255.68 | — |
| 2026-01-30 | 253.59 | 255.67 | 250.95 | 252.87 | — |
| 2026-02-02 | 259.61 | 259.66 | 253.75 | 255.57 | — |
| 2026-02-03 | 250.01 | 251.64 | 238.95 | 240.79 | — |
| 2026-02-04 | 238.76 | 249.85 | 236.22 | 243.41 | — |
| 2026-02-05 | 245.84 | 246.79 | 236.78 | 238.06 | — |
| 2026-02-06 | 239.65 | 242.44 | 234 | 240.4 | — |
| 2026-02-09 | 238.86 | 243.09 | 236.43 | 242.53 | — |
| 2026-02-10 | 242.68 | 247.12 | 241.16 | 243.58 | — |
| 2026-02-11 | 234.12 | 239.8 | 229.52 | 232.59 | — |
| 2026-02-12 | 232.6 | 235.19 | 216.01 | 223.49 | — |
| 2026-02-13 | 223.83 | 233.63 | 222.88 | 231.22 | — |
| 2026-02-17 | 228.1 | 229.34 | 221.09 | 225.32 | — |
| 2026-02-18 | 224.49 | 230.09 | 223.21 | 229.74 | — |
| 2026-02-19 | 229.86 | 230 | 226.5 | 229.1 | — |
| 2026-02-20 | 227.65 | 232.21 | 225.78 | 226.98 | — |
| 2026-02-23 | 223.63 | 225.65 | 216.72 | 218.64 | — |
| 2026-02-24 | 217.54 | 225.3 | 215.01 | 220.91 | — |
| 2026-02-25 | 220.95 | 225.8 | 219.05 | 224.81 | — |
| 2026-02-26 | 228.43 | 233.73 | 227.31 | 233.45 | — |
| 2026-02-27 | 233.58 | 248.7 | 233.3 | 245.87 | — |
| 2026-03-02 | 243.53 | 249.15 | 243 | 246.94 | — |
| 2026-03-03 | 246.1 | 254.83 | 244.45 | 253.4 | — |
| 2026-03-04 | 253.3 | 258.81 | 252.5 | 257.89 | — |
| 2026-03-05 | 258.55 | 264.75 | 256.9 | 264.12 | — |
| 2026-03-06 | 261.54 | 263.05 | 257.73 | 260.99 | — |
| 2026-03-09 | 260.77 | 262.52 | 256.5 | 260.75 | — |
| 2026-03-10 | 260.58 | 261.78 | 252.09 | 253.85 | — |
| 2026-03-11 | 255.45 | 259.54 | 249.76 | 251.83 | — |
| 2026-03-12 | 250.71 | 255.95 | 249.24 | 249.89 | — |
| 2026-03-13 | 249.52 | 252.83 | 248.54 | 251.17 | — |
| 2026-03-16 | 252.09 | 253.02 | 249.29 | 249.78 | — |
| 2026-03-17 | 250.59 | 259.39 | 250.59 | 252.92 | — |
| 2026-03-18 | 250.92 | 254.44 | 248.26 | 248.48 | — |
| 2026-03-19 | 248.98 | 255.34 | 246.26 | 247.65 | — |
| 2026-03-20 | 245.95 | 248.61 | 241.49 | 247.99 | — |
| 2026-03-23 | 248.3 | 251.06 | 244.73 | 247.44 | — |
| 2026-03-24 | 245.28 | 245.28 | 237.27 | 239.39 | — |
| 2026-03-25 | 241.24 | 243.2 | 232.41 | 235.42 | — |
| 2026-03-26 | 234.66 | 243.62 | 234.42 | 239.83 | — |
| 2026-03-27 | 237.63 | 237.87 | 229.24 | 229.84 | — |
| 2026-03-30 | 231.8 | 238.54 | 231.04 | 235.68 | — |
| 2026-03-31 | 235.68 | 241.21 | 234.89 | 239.4 | — |
| 2026-04-01 | 239.45 | 240.23 | 232.18 | 237.87 | — |
| 2026-04-02 | 239.61 | 241.46 | 234.09 | 238.08 | — |
| 2026-04-06 | 236.84 | 238.94 | 234.67 | 237.72 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 303.63 | 308.7 | 302.66 | 307.97 | — |
| 2025-10-14 | 304.58 | 308.46 | 303.11 | 306.59 | — |
| 2025-10-15 | 308.65 | 310 | 303.18 | 305.08 | — |
| 2025-10-16 | 307.76 | 308.91 | 298.8 | 299.82 | — |
| 2025-10-17 | 299.32 | 305.26 | 298.91 | 303.66 | — |
| 2025-10-20 | 305 | 308.08 | 304.32 | 307.95 | — |
| 2025-10-21 | 307.95 | 311.47 | 306.98 | 310.57 | — |
| 2025-10-22 | 309.82 | 311.28 | 305.12 | 308.15 | — |
| 2025-10-23 | 304 | 310.1 | 304 | 309.84 | — |
| 2025-10-24 | 313.01 | 314.51 | 311.15 | 312.88 | — |
| 2025-10-27 | 313.35 | 314.17 | 311.13 | 313.53 | — |
| 2025-10-28 | 312.87 | 315 | 310.73 | 311.08 | — |
| 2025-10-29 | 306.53 | 307 | 296.02 | 297.08 | — |
| 2025-10-30 | 295.25 | 303.57 | 295.25 | 300.77 | — |
| 2025-10-31 | 300.42 | 302.7 | 297.92 | 301.34 | — |
| 2025-11-03 | 302.99 | 304.88 | 299.4 | 303.64 | — |
| 2025-11-04 | 302.26 | 304.13 | 299.17 | 300.86 | — |
| 2025-11-05 | 301.23 | 302.44 | 299.32 | 300.96 | — |
| 2025-11-06 | 299.46 | 299.9 | 293.72 | 294.86 | — |
| 2025-11-07 | 294.6 | 297.47 | 293.51 | 297.18 | — |
| 2025-11-10 | 297.4 | 299.55 | 293.06 | 298.72 | — |
| 2025-11-11 | 299.17 | 302.43 | 297.95 | 301.86 | — |
| 2025-11-12 | 301.55 | 303.2 | 300.3 | 301.74 | — |
| 2025-11-13 | 300.5 | 301.79 | 296.37 | 297.17 | — |
| 2025-11-14 | 295.81 | 301.3 | 292.57 | 299.39 | — |
| 2025-11-17 | 299.53 | 299.53 | 290.89 | 291.96 | — |
| 2025-11-18 | 292.87 | 294.35 | 289.06 | 292.23 | — |
| 2025-11-19 | 291.6 | 293.81 | 290.09 | 291.19 | — |
| 2025-11-20 | 295.26 | 296.9 | 286.43 | 286.95 | — |
| 2025-11-21 | 288.69 | 293.13 | 286.32 | 290.8 | — |
| 2025-11-24 | 291.35 | 292.8 | 288.95 | 289.85 | — |
| 2025-11-25 | 290.28 | 297.67 | 287.08 | 294.43 | — |
| 2025-11-26 | 313.97 | 320 | 299.13 | 301.38 | — |
| 2025-11-28 | 300.29 | 304 | 299.42 | 303.34 | — |
| 2025-12-01 | 301.17 | 307.37 | 300.32 | 305.12 | — |
| 2025-12-02 | 306.06 | 310.84 | 305.31 | 310.25 | — |
| 2025-12-03 | 308.76 | 312.62 | 305.48 | 307.24 | — |
| 2025-12-04 | 307.8 | 309.3 | 303.77 | 305.85 | — |
| 2025-12-05 | 306 | 307.83 | 304.3 | 306.74 | — |
| 2025-12-08 | 307.6 | 309.22 | 298.63 | 301.39 | — |
| 2025-12-09 | 301.07 | 303.65 | 299.53 | 300.75 | — |
| 2025-12-10 | 299.46 | 304.69 | 297.52 | 300.1 | — |
| 2025-12-11 | 299.93 | 305 | 298.2 | 300.93 | — |
| 2025-12-12 | 302.48 | 302.48 | 296.33 | 297.64 | — |
| 2025-12-15 | 299.21 | 301.47 | 292.38 | 294.31 | — |
| 2025-12-16 | 294.31 | 296.22 | 291.88 | 293.98 | — |
| 2025-12-17 | 294.13 | 298.3 | 292.05 | 292.97 | — |
| 2025-12-18 | 294.65 | 300.03 | 293.77 | 299.24 | — |
| 2025-12-19 | 299.92 | 301.58 | 297.9 | 300.08 | — |
| 2025-12-22 | 301.38 | 303.79 | 299.37 | 300.47 | — |
| 2025-12-23 | 298.86 | 300.38 | 295.61 | 297.58 | — |
| 2025-12-24 | 297.67 | 298.65 | 296.51 | 298.21 | — |
| 2025-12-26 | 298.42 | 300.72 | 298.34 | 300.71 | — |
| 2025-12-29 | 299.08 | 303.1 | 299.08 | 301.23 | — |
| 2025-12-30 | 299.53 | 301.66 | 299.06 | 299.54 | — |
| 2025-12-31 | 298.62 | 299.07 | 295.85 | 296.01 | — |
| 2026-01-02 | 296 | 296.06 | 282.51 | 286.73 | — |
| 2026-01-05 | 288.04 | 293.1 | 286.63 | 288.66 | — |
| 2026-01-06 | 288.51 | 294.24 | 287.52 | 293.17 | — |
| 2026-01-07 | 294.73 | 296.8 | 293.04 | 293.79 | — |
| 2026-01-08 | 291 | 292.05 | 273.8 | 276.58 | — |
| 2026-01-09 | 276.8 | 278.45 | 273.8 | 276.02 | — |
| 2026-01-12 | 275.91 | 279.32 | 274.02 | 277.89 | — |
| 2026-01-13 | 277.5 | 279.34 | 266.77 | 270.63 | — |
| 2026-01-14 | 268.95 | 271.01 | 259.27 | 261.28 | — |
| 2026-01-15 | 262.23 | 264.08 | 259.76 | 262.26 | — |
| 2026-01-16 | 262.72 | 266.4 | 260.72 | 265.69 | — |
| 2026-01-20 | 261.54 | 262.49 | 252.55 | 253.87 | — |
| 2026-01-21 | 253.87 | 257.49 | 253.34 | 257.44 | — |
| 2026-01-22 | 268.71 | 271.44 | 263.05 | 269.77 | — |
| 2026-01-23 | 269.41 | 271.29 | 266.87 | 270 | — |
| 2026-01-26 | 270.41 | 274.25 | 269.76 | 272.34 | — |
| 2026-01-27 | 271.2 | 272.05 | 264.59 | 268.09 | — |
| 2026-01-28 | 268.51 | 271.12 | 266.61 | 268.33 | — |
| 2026-01-29 | 260 | 260.47 | 247.2 | 255.68 | — |
| 2026-01-30 | 253.59 | 255.67 | 250.95 | 252.87 | — |
| 2026-02-02 | 259.61 | 259.66 | 253.75 | 255.57 | — |
| 2026-02-03 | 250.01 | 251.64 | 238.95 | 240.79 | — |
| 2026-02-04 | 238.76 | 249.85 | 236.22 | 243.41 | — |
| 2026-02-05 | 245.84 | 246.79 | 236.78 | 238.06 | — |
| 2026-02-06 | 239.65 | 242.44 | 234 | 240.4 | — |
| 2026-02-09 | 238.86 | 243.09 | 236.43 | 242.53 | — |
| 2026-02-10 | 242.68 | 247.12 | 241.16 | 243.58 | — |
| 2026-02-11 | 234.12 | 239.8 | 229.52 | 232.59 | — |
| 2026-02-12 | 232.6 | 235.19 | 216.01 | 223.49 | — |
| 2026-02-13 | 223.83 | 233.63 | 222.88 | 231.22 | — |
| 2026-02-17 | 228.1 | 229.34 | 221.09 | 225.32 | — |
| 2026-02-18 | 224.49 | 230.09 | 223.21 | 229.74 | — |
| 2026-02-19 | 229.86 | 230 | 226.5 | 229.1 | — |
| 2026-02-20 | 227.65 | 232.21 | 225.78 | 226.98 | — |
| 2026-02-23 | 223.63 | 225.65 | 216.72 | 218.64 | — |
| 2026-02-24 | 217.54 | 225.3 | 215.01 | 220.91 | — |
| 2026-02-25 | 220.95 | 225.8 | 219.05 | 224.81 | — |
| 2026-02-26 | 228.43 | 233.73 | 227.31 | 233.45 | — |
| 2026-02-27 | 233.58 | 248.7 | 233.3 | 245.87 | — |
| 2026-03-02 | 243.53 | 249.15 | 243 | 246.94 | — |
| 2026-03-03 | 246.1 | 254.83 | 244.45 | 253.4 | — |
| 2026-03-04 | 253.3 | 258.81 | 252.5 | 257.89 | — |
| 2026-03-05 | 258.55 | 264.75 | 256.9 | 264.12 | — |
| 2026-03-06 | 261.54 | 263.05 | 257.73 | 260.99 | — |
| 2026-03-09 | 260.77 | 262.52 | 256.5 | 260.75 | — |
| 2026-03-10 | 260.58 | 261.78 | 252.09 | 253.85 | — |
| 2026-03-11 | 255.45 | 259.54 | 249.76 | 251.83 | — |
| 2026-03-12 | 250.71 | 255.95 | 249.24 | 249.89 | — |
| 2026-03-13 | 249.52 | 252.83 | 248.54 | 251.17 | — |
| 2026-03-16 | 252.09 | 253.02 | 249.29 | 249.78 | — |
| 2026-03-17 | 250.59 | 259.39 | 250.59 | 252.92 | — |
| 2026-03-18 | 250.92 | 254.44 | 248.26 | 248.48 | — |
| 2026-03-19 | 248.98 | 255.34 | 246.26 | 247.65 | — |
| 2026-03-20 | 245.95 | 248.61 | 241.49 | 247.99 | — |
| 2026-03-23 | 248.3 | 251.06 | 244.73 | 247.44 | — |
| 2026-03-24 | 245.28 | 245.28 | 237.27 | 239.39 | — |
| 2026-03-25 | 241.24 | 243.2 | 232.41 | 235.42 | — |
| 2026-03-26 | 234.66 | 243.62 | 234.42 | 239.83 | — |
| 2026-03-27 | 237.63 | 237.87 | 229.24 | 229.84 | — |
| 2026-03-30 | 231.8 | 238.54 | 231.04 | 235.68 | — |
| 2026-03-31 | 235.68 | 241.21 | 234.89 | 239.4 | — |
| 2026-04-01 | 239.45 | 240.23 | 232.18 | 237.87 | — |
| 2026-04-02 | 239.61 | 241.46 | 234.09 | 238.08 | — |
| 2026-04-06 | 236.84 | 238.94 | 234.67 | 237.72 | — |
