ALNY
Explore ALNY stock price, historical returns, and performance trends — updated daily.
Alnylam Pharmaceuticals, Inc. (ALNY) company overview
Alnylam Pharmaceuticals is a leader in the study of RNA interference (RNAi) therapeutics. RNAi is a naturally occurring biological pathway within cells for sequence-specific silencing and regulation of gene expression. Alnylam's commercial RNAi therapeutic products include Onpattro and Amvuttra (for hATTR amyloidosis), Givlaari (for acute hepatic porphyria), and Oxlumo (for primary hyperoxaluria type 1), all developed and commercialized by Alnylam. Plus, Leqvio (for hypercholesterolemia) and Qfitlia (for hemophilia A or B), which are being commercialized by Alnylam's partners, Novartis and Sanofi, respectively. It also has several clinical programs across various therapeutic areas, including cardio-metabolic diseases, neuroscience, and hematology.
| Period | Return % |
|---|---|
| Last date | -0.94 |
| Week | -0.37 |
| Last Month | -3.15 |
| Last 3 months | -13.32 |
| Last 6 months | -27.58 |
| Year to Date (YTD) | -42.07 |
| Last 1 year | -51.81 |
| Last 2 years | -22.86 |
| Last 3 years | 39.67 |
| Last 5 years | 13.7 |
| Last 10 years | 508.96 |
| Last 15 years | 3049.86 |
| Last 20 years | 1250.99 |
| Last 25 years | 3211.86 |
| Last 50 years | 3211.86 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2004 | 6.71 |
| 2005 | 75.73 |
| 2006 | 65.12 |
| 2007 | 34.82 |
| 2008 | -14.49 |
| 2009 | -29.94 |
| 2010 | -45.64 |
| 2011 | -18.58 |
| 2012 | 110.74 |
| 2013 | 235.42 |
| 2014 | 51.89 |
| 2015 | -3.71 |
| 2016 | -59.75 |
| 2017 | 228.8 |
| 2018 | -44.7 |
| 2019 | 58.29 |
| 2020 | 12.41 |
| 2021 | 32.38 |
| 2022 | 36.65 |
| 2023 | -18.06 |
| 2024 | 20.72 |
| 2025 | 70.21 |
| 2026 | -42.07 |
| Period | Return % |
|---|---|
| 2004-Q2 | 8 |
| 2004-Q3 | -17.83 |
| 2004-Q4 | 33.16 |
| 2005-Q1 | -3.3 |
| 2005-Q2 | 0.14 |
| 2005-Q3 | 56.73 |
| 2005-Q4 | 15.03 |
| 2006-Q1 | 35.73 |
| 2006-Q2 | -11.08 |
| 2006-Q3 | -7.15 |
| 2006-Q4 | 51.67 |
| 2007-Q1 | -16.55 |
| 2007-Q2 | -13.3 |
| 2007-Q3 | 107.27 |
| 2007-Q4 | -11.48 |
| 2008-Q1 | -15.63 |
| 2008-Q2 | 7.35 |
| 2008-Q3 | 6.51 |
| 2008-Q4 | -10.79 |
| 2009-Q1 | -24.29 |
| 2009-Q2 | 19.35 |
| 2009-Q3 | 1.25 |
| 2009-Q4 | -18.2 |
| 2010-Q1 | -6.17 |
| 2010-Q2 | -11.7 |
| 2010-Q3 | -18.42 |
| 2010-Q4 | -18.85 |
| 2011-Q1 | -4.5 |
| 2011-Q2 | -3.6 |
| 2011-Q3 | -30.11 |
| 2011-Q4 | 35.83 |
| 2012-Q1 | 27.83 |
| 2012-Q2 | 4.95 |
| 2012-Q3 | 54.91 |
| 2012-Q4 | -3.18 |
| 2013-Q1 | 27.13 |
| 2013-Q2 | 31.75 |
| 2013-Q3 | 94.03 |
| 2013-Q4 | -2.28 |
| 2014-Q1 | 5.14 |
| 2014-Q2 | -6.32 |
| 2014-Q3 | 16.86 |
| 2014-Q4 | 25.94 |
| 2015-Q1 | 6.8 |
| 2015-Q2 | 13.88 |
| 2015-Q3 | -31.65 |
| 2015-Q4 | 18.19 |
| 2016-Q1 | -32.53 |
| 2016-Q2 | -14.35 |
| 2016-Q3 | 10.32 |
| 2016-Q4 | -45.13 |
| 2017-Q1 | 32.63 |
| 2017-Q2 | 58.13 |
| 2017-Q3 | 43.81 |
| 2017-Q4 | 3.88 |
| 2018-Q1 | -9.67 |
| 2018-Q2 | -2.66 |
| 2018-Q3 | -10.77 |
| 2018-Q4 | -17.46 |
| 2019-Q1 | 28.44 |
| 2019-Q2 | -20.98 |
| 2019-Q3 | 11.68 |
| 2019-Q4 | 54.57 |
| 2020-Q1 | -5.86 |
| 2020-Q2 | 41.68 |
| 2020-Q3 | -2.13 |
| 2020-Q4 | -9.58 |
| 2021-Q1 | 10.22 |
| 2021-Q2 | 19.54 |
| 2021-Q3 | 11.23 |
| 2021-Q4 | -11.99 |
| 2022-Q1 | -6.11 |
| 2022-Q2 | -13.85 |
| 2022-Q3 | 35.02 |
| 2022-Q4 | 20.76 |
| 2023-Q1 | -14.24 |
| 2023-Q2 | -5.36 |
| 2023-Q3 | -6.64 |
| 2023-Q4 | 6.96 |
| 2024-Q1 | -23.33 |
| 2024-Q2 | 58.48 |
| 2024-Q3 | 13.03 |
| 2024-Q4 | -14.76 |
| 2025-Q1 | 15.58 |
| 2025-Q2 | 27.5 |
| 2025-Q3 | 41.59 |
| 2025-Q4 | -13.68 |
| 2026-Q1 | -17.32 |
| 2026-Q2 | -8.43 |
| 2026-Q3 | -18.21 |
| 2026-Q4 | 0.28 |
| Period | Return % |
|---|---|
| 2004-06 | 8 |
| 2004-07 | -31.88 |
| 2004-08 | 6.8 |
| 2004-09 | 4.73 |
| 2004-10 | -8.85 |
| 2004-11 | 52.38 |
| 2004-12 | -6.63 |
| 2005-01 | -6.29 |
| 2005-02 | 2.14 |
| 2005-03 | 2.52 |
| 2005-04 | 6.14 |
| 2005-05 | -4.11 |
| 2005-06 | -2.14 |
| 2005-07 | 33.56 |
| 2005-08 | -2.56 |
| 2005-09 | 18.95 |
| 2005-10 | -14.96 |
| 2005-11 | 30.7 |
| 2005-12 | 6.05 |
| 2006-01 | 0.9 |
| 2006-02 | 19.64 |
| 2006-03 | 9.39 |
| 2006-04 | -12.56 |
| 2006-05 | -3.84 |
| 2006-06 | 1.96 |
| 2006-07 | -15.32 |
| 2006-08 | 1.96 |
| 2006-09 | 10.68 |
| 2006-10 | 36.85 |
| 2006-11 | 8.87 |
| 2006-12 | -0.33 |
| 2007-01 | -0.75 |
| 2007-02 | -11.49 |
| 2007-03 | -4.26 |
| 2007-04 | 4.28 |
| 2007-05 | -12.63 |
| 2007-06 | -7.38 |
| 2007-07 | 58.72 |
| 2007-08 | -3.07 |
| 2007-09 | 40.22 |
| 2007-10 | -3.63 |
| 2007-11 | 3.29 |
| 2007-12 | -10.85 |
| 2008-01 | 3.3 |
| 2008-02 | -5.46 |
| 2008-03 | -14.08 |
| 2008-04 | 2.79 |
| 2008-05 | 15.15 |
| 2008-06 | -7.44 |
| 2008-07 | 30.12 |
| 2008-08 | -14.75 |
| 2008-09 | -2.36 |
| 2008-10 | -20.55 |
| 2008-11 | -20.74 |
| 2008-12 | 35.66 |
| 2009-01 | -14.72 |
| 2009-02 | -12.57 |
| 2009-03 | 3.25 |
| 2009-04 | -3.68 |
| 2009-05 | 11.01 |
| 2009-06 | 9.38 |
| 2009-07 | 4.49 |
| 2009-08 | -4.17 |
| 2009-09 | 1.7 |
| 2009-10 | -24.87 |
| 2009-11 | -1.35 |
| 2009-12 | 4.82 |
| 2010-01 | -4.09 |
| 2010-02 | 3.08 |
| 2010-03 | -2.3 |
| 2010-04 | -0.35 |
| 2010-05 | -6.84 |
| 2010-06 | -4.94 |
| 2010-07 | 2.2 |
| 2010-08 | -10.94 |
| 2010-09 | -10.24 |
| 2010-10 | 7.09 |
| 2010-11 | -30.37 |
| 2010-12 | 7.76 |
| 2011-01 | 4.77 |
| 2011-02 | 6.29 |
| 2011-03 | -12.93 |
| 2011-04 | 7.32 |
| 2011-05 | 2.05 |
| 2011-06 | -10.51 |
| 2011-07 | 0.11 |
| 2011-08 | -25.59 |
| 2011-09 | -5.87 |
| 2011-10 | 23.59 |
| 2011-11 | -12.56 |
| 2011-12 | 14.79 |
| 2012-01 | 41.84 |
| 2012-02 | 15.4 |
| 2012-03 | -17.02 |
| 2012-04 | 2.89 |
| 2012-05 | -10.1 |
| 2012-06 | 13.77 |
| 2012-07 | 60.43 |
| 2012-08 | -2.14 |
| 2012-09 | 2.73 |
| 2012-10 | -13.94 |
| 2012-11 | 4.95 |
| 2012-12 | 7.54 |
| 2013-01 | 32.22 |
| 2013-02 | -1.82 |
| 2013-03 | 2.87 |
| 2013-04 | -1.72 |
| 2013-05 | 27.89 |
| 2013-06 | 1.21 |
| 2013-07 | 48.94 |
| 2013-08 | 12.19 |
| 2013-09 | 23.57 |
| 2013-10 | -10 |
| 2013-11 | 6.23 |
| 2013-12 | 5.07 |
| 2014-01 | 30.11 |
| 2014-02 | -2.89 |
| 2014-03 | -17.36 |
| 2014-04 | -26.23 |
| 2014-05 | 19.71 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 481.65 | 492.62 | 476.44 | 481.67 | — |
| 2025-10-20 | 476.82 | 495.55 | 476.82 | 491.22 | — |
| 2025-10-21 | 488.42 | 490.05 | 471.4 | 474 | — |
| 2025-10-22 | 477.66 | 480.53 | 461.21 | 464.9 | — |
| 2025-10-23 | 464.71 | 468.86 | 456.9 | 464 | — |
| 2025-10-24 | 468.68 | 469.29 | 459.38 | 463.43 | — |
| 2025-10-27 | 465.56 | 485.36 | 465.55 | 478.58 | — |
| 2025-10-28 | 476.5 | 484.61 | 473.29 | 475.91 | — |
| 2025-10-29 | 475.19 | 482.73 | 467.09 | 481.59 | — |
| 2025-10-30 | 450 | 472.36 | 436.51 | 449.56 | — |
| 2025-10-31 | 449 | 459.77 | 441.22 | 456.04 | — |
| 2025-11-03 | 454.58 | 457.26 | 429.6 | 434.07 | — |
| 2025-11-04 | 429.9 | 431.5 | 421.83 | 423.47 | — |
| 2025-11-05 | 422.11 | 438.53 | 417 | 434.56 | — |
| 2025-11-06 | 431.78 | 445.5 | 429 | 440.49 | — |
| 2025-11-07 | 437.81 | 443.69 | 430.84 | 442.7 | — |
| 2025-11-10 | 445 | 449.68 | 440.93 | 441.7 | — |
| 2025-11-11 | 443.53 | 455.2 | 441.21 | 451.95 | — |
| 2025-11-12 | 450.63 | 459.27 | 446.71 | 452.74 | — |
| 2025-11-13 | 450.67 | 456.14 | 447.12 | 453.97 | — |
| 2025-11-14 | 453.87 | 461.96 | 448.28 | 449.16 | — |
| 2025-11-17 | 449 | 463.92 | 449 | 460.54 | — |
| 2025-11-18 | 458.15 | 469.11 | 456.27 | 462.3 | — |
| 2025-11-19 | 462.27 | 465.32 | 456.9 | 460.76 | — |
| 2025-11-20 | 463.32 | 467.73 | 445.34 | 445.79 | — |
| 2025-11-21 | 448.23 | 449.53 | 433.5 | 436.38 | — |
| 2025-11-24 | 439.46 | 444.67 | 420.3 | 434.23 | — |
| 2025-11-25 | 436.84 | 441.82 | 428.57 | 429.8 | — |
| 2025-11-26 | 432.87 | 447.69 | 430.27 | 445.12 | — |
| 2025-11-28 | 448.18 | 455.76 | 444.43 | 451.23 | — |
| 2025-12-01 | 450 | 462.93 | 448.27 | 454.56 | — |
| 2025-12-02 | 453.9 | 472.48 | 453.01 | 464.93 | — |
| 2025-12-03 | 466.49 | 479.79 | 460.41 | 473.29 | — |
| 2025-12-04 | 472.67 | 477.06 | 463.03 | 465.34 | — |
| 2025-12-05 | 468.29 | 473.5 | 455.32 | 458.12 | — |
| 2025-12-08 | 447 | 449.78 | 423.45 | 430.02 | — |
| 2025-12-09 | 430.45 | 433.31 | 412.31 | 415.21 | — |
| 2025-12-10 | 416.54 | 417 | 403.8 | 404.46 | — |
| 2025-12-11 | 403.36 | 414.22 | 402.22 | 412.63 | — |
| 2025-12-12 | 408.86 | 410.04 | 387.03 | 397.55 | — |
| 2025-12-15 | 394.22 | 402.33 | 390 | 391.5 | — |
| 2025-12-16 | 390.65 | 399.64 | 388.54 | 391.17 | — |
| 2025-12-17 | 394.18 | 400.24 | 389 | 392.1 | — |
| 2025-12-18 | 394.49 | 404.19 | 391.51 | 396.04 | — |
| 2025-12-19 | 399.11 | 408.15 | 395.97 | 400.23 | — |
| 2025-12-22 | 409.6 | 413.59 | 403.2 | 407.73 | — |
| 2025-12-23 | 404.72 | 407.43 | 395.99 | 398.7 | — |
| 2025-12-24 | 395.99 | 401.47 | 395.05 | 400.69 | — |
| 2025-12-26 | 404.58 | 404.58 | 397.31 | 400.59 | — |
| 2025-12-29 | 400.1 | 402.72 | 397.05 | 398.82 | — |
| 2025-12-30 | 394.81 | 398.4 | 393.64 | 397.25 | — |
| 2025-12-31 | 397.25 | 402.44 | 397.25 | 397.65 | — |
| 2026-01-02 | 399.34 | 407.22 | 396.08 | 400.17 | — |
| 2026-01-05 | 397.57 | 400 | 383.84 | 397.83 | — |
| 2026-01-06 | 396.23 | 409.18 | 384.42 | 406.4 | — |
| 2026-01-07 | 405.51 | 427.05 | 405.51 | 422.5 | — |
| 2026-01-08 | 420.18 | 425.19 | 393.48 | 399.4 | — |
| 2026-01-09 | 399.4 | 409.58 | 392.56 | 398.29 | — |
| 2026-01-12 | 377.82 | 378.61 | 353.52 | 370.91 | — |
| 2026-01-13 | 369.1 | 376.88 | 366.92 | 369.96 | — |
| 2026-01-14 | 369.95 | 371.71 | 359.95 | 366.86 | — |
| 2026-01-15 | 368.54 | 372.82 | 356.83 | 359.26 | — |
| 2026-01-16 | 362.29 | 367.2 | 355.46 | 359.27 | — |
| 2026-01-20 | 350.7 | 355.74 | 347.77 | 355.53 | — |
| 2026-01-21 | 353.01 | 366 | 351.55 | 365.46 | — |
| 2026-01-22 | 365.5 | 376.87 | 363.36 | 370 | — |
| 2026-01-23 | 368.2 | 371.33 | 356.72 | 357.98 | — |
| 2026-01-26 | 357.98 | 364.07 | 352.5 | 361.35 | — |
| 2026-01-27 | 361.55 | 368.07 | 354.69 | 354.75 | — |
| 2026-01-28 | 353.66 | 356.84 | 348 | 349.58 | — |
| 2026-01-29 | 349.37 | 350.34 | 345.01 | 346.79 | — |
| 2026-01-30 | 343.1 | 346.5 | 336.39 | 338.06 | — |
| 2026-02-02 | 337.42 | 342.33 | 333 | 339.11 | — |
| 2026-02-03 | 338.49 | 352.82 | 337.59 | 351.8 | — |
| 2026-02-04 | 354 | 355.49 | 347.08 | 351.96 | — |
| 2026-02-05 | 350.5 | 350.5 | 327.27 | 331.24 | — |
| 2026-02-06 | 331.61 | 340.07 | 326.51 | 328.16 | — |
| 2026-02-09 | 325.49 | 329.92 | 319.26 | 320 | — |
| 2026-02-10 | 322.68 | 325.98 | 317.89 | 322.98 | — |
| 2026-02-11 | 322.14 | 325.04 | 317.8 | 322.28 | — |
| 2026-02-12 | 314.42 | 315.51 | 298 | 308.48 | — |
| 2026-02-13 | 302.55 | 318.44 | 302.55 | 314.4 | — |
| 2026-02-17 | 316.8 | 336.21 | 315.63 | 332.61 | — |
| 2026-02-18 | 328.86 | 335.8 | 324.53 | 332.68 | — |
| 2026-02-19 | 332.24 | 339.61 | 326.33 | 339.37 | — |
| 2026-02-20 | 336.58 | 345.9 | 335.83 | 336.19 | — |
| 2026-02-23 | 335.73 | 341.39 | 326.76 | 329.35 | — |
| 2026-02-24 | 328.22 | 333.07 | 324.48 | 332.85 | — |
| 2026-02-25 | 332.76 | 334.42 | 325.24 | 327.36 | — |
| 2026-02-26 | 328.67 | 333.47 | 322 | 331.24 | — |
| 2026-02-27 | 331.24 | 334.8 | 328.39 | 332.92 | — |
| 2026-03-02 | 329.41 | 334.42 | 323.16 | 325.07 | — |
| 2026-03-03 | 321.37 | 324.06 | 315.2 | 318.65 | — |
| 2026-03-04 | 319.2 | 328 | 317.25 | 327.3 | — |
| 2026-03-05 | 323.69 | 328.28 | 319.51 | 320.51 | — |
| 2026-03-06 | 317.73 | 321.17 | 312.09 | 320.66 | — |
| 2026-03-09 | 317.25 | 323.68 | 313.12 | 323.59 | — |
| 2026-03-10 | 325.6 | 326.18 | 317.03 | 322.38 | — |
| 2026-03-11 | 322 | 323.71 | 317.75 | 320.43 | — |
| 2026-03-12 | 320.53 | 321 | 309.61 | 317.23 | — |
| 2026-03-13 | 318.32 | 319.5 | 309.92 | 313.41 | — |
| 2026-03-16 | 311.22 | 319.52 | 311.22 | 318.91 | — |
| 2026-03-17 | 319.63 | 326.92 | 317.53 | 320.42 | — |
| 2026-03-18 | 317.5 | 319.27 | 312.67 | 314.8 | — |
| 2026-03-19 | 316.42 | 317.48 | 309.73 | 311.1 | — |
| 2026-03-20 | 311.07 | 322.39 | 311.05 | 312.17 | — |
| 2026-03-23 | 320.77 | 322.66 | 304.51 | 306.66 | — |
| 2026-03-24 | 303.42 | 308.91 | 299.69 | 308.05 | — |
| 2026-03-25 | 313.34 | 329.48 | 311.71 | 328.7 | — |
| 2026-03-26 | 328.9 | 332.81 | 327.69 | 328.16 | — |
| 2026-03-27 | 327.1 | 329.69 | 316.85 | 317.36 | — |
| 2026-03-30 | 319.32 | 321.76 | 314.24 | 316.09 | — |
| 2026-03-31 | 319.06 | 332.45 | 319.03 | 330.87 | — |
| 2026-04-01 | 331.82 | 335.48 | 327.59 | 328.73 | — |
| 2026-04-02 | 323.03 | 325.48 | 316 | 318.85 | — |
| 2026-04-06 | 322.04 | 335.58 | 320.32 | 330.34 | — |
| 2026-04-07 | 319.48 | 322.35 | 313.54 | 319.52 | — |
| 2026-04-08 | 327.49 | 330.3 | 324.44 | 327.25 | — |
| 2026-04-09 | 325.67 | 326.9 | 318.77 | 321.28 | — |
| 2026-04-10 | 323.48 | 328.89 | 317.53 | 322.11 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 481.65 | 492.62 | 476.44 | 481.67 | — |
| 2025-10-20 | 476.82 | 495.55 | 476.82 | 491.22 | — |
| 2025-10-21 | 488.42 | 490.05 | 471.4 | 474 | — |
| 2025-10-22 | 477.66 | 480.53 | 461.21 | 464.9 | — |
| 2025-10-23 | 464.71 | 468.86 | 456.9 | 464 | — |
| 2025-10-24 | 468.68 | 469.29 | 459.38 | 463.43 | — |
| 2025-10-27 | 465.56 | 485.36 | 465.55 | 478.58 | — |
| 2025-10-28 | 476.5 | 484.61 | 473.29 | 475.91 | — |
| 2025-10-29 | 475.19 | 482.73 | 467.09 | 481.59 | — |
| 2025-10-30 | 450 | 472.36 | 436.51 | 449.56 | — |
| 2025-10-31 | 449 | 459.77 | 441.22 | 456.04 | — |
| 2025-11-03 | 454.58 | 457.26 | 429.6 | 434.07 | — |
| 2025-11-04 | 429.9 | 431.5 | 421.83 | 423.47 | — |
| 2025-11-05 | 422.11 | 438.53 | 417 | 434.56 | — |
| 2025-11-06 | 431.78 | 445.5 | 429 | 440.49 | — |
| 2025-11-07 | 437.81 | 443.69 | 430.84 | 442.7 | — |
| 2025-11-10 | 445 | 449.68 | 440.93 | 441.7 | — |
| 2025-11-11 | 443.53 | 455.2 | 441.21 | 451.95 | — |
| 2025-11-12 | 450.63 | 459.27 | 446.71 | 452.74 | — |
| 2025-11-13 | 450.67 | 456.14 | 447.12 | 453.97 | — |
| 2025-11-14 | 453.87 | 461.96 | 448.28 | 449.16 | — |
| 2025-11-17 | 449 | 463.92 | 449 | 460.54 | — |
| 2025-11-18 | 458.15 | 469.11 | 456.27 | 462.3 | — |
| 2025-11-19 | 462.27 | 465.32 | 456.9 | 460.76 | — |
| 2025-11-20 | 463.32 | 467.73 | 445.34 | 445.79 | — |
| 2025-11-21 | 448.23 | 449.53 | 433.5 | 436.38 | — |
| 2025-11-24 | 439.46 | 444.67 | 420.3 | 434.23 | — |
| 2025-11-25 | 436.84 | 441.82 | 428.57 | 429.8 | — |
| 2025-11-26 | 432.87 | 447.69 | 430.27 | 445.12 | — |
| 2025-11-28 | 448.18 | 455.76 | 444.43 | 451.23 | — |
| 2025-12-01 | 450 | 462.93 | 448.27 | 454.56 | — |
| 2025-12-02 | 453.9 | 472.48 | 453.01 | 464.93 | — |
| 2025-12-03 | 466.49 | 479.79 | 460.41 | 473.29 | — |
| 2025-12-04 | 472.67 | 477.06 | 463.03 | 465.34 | — |
| 2025-12-05 | 468.29 | 473.5 | 455.32 | 458.12 | — |
| 2025-12-08 | 447 | 449.78 | 423.45 | 430.02 | — |
| 2025-12-09 | 430.45 | 433.31 | 412.31 | 415.21 | — |
| 2025-12-10 | 416.54 | 417 | 403.8 | 404.46 | — |
| 2025-12-11 | 403.36 | 414.22 | 402.22 | 412.63 | — |
| 2025-12-12 | 408.86 | 410.04 | 387.03 | 397.55 | — |
| 2025-12-15 | 394.22 | 402.33 | 390 | 391.5 | — |
| 2025-12-16 | 390.65 | 399.64 | 388.54 | 391.17 | — |
| 2025-12-17 | 394.18 | 400.24 | 389 | 392.1 | — |
| 2025-12-18 | 394.49 | 404.19 | 391.51 | 396.04 | — |
| 2025-12-19 | 399.11 | 408.15 | 395.97 | 400.23 | — |
| 2025-12-22 | 409.6 | 413.59 | 403.2 | 407.73 | — |
| 2025-12-23 | 404.72 | 407.43 | 395.99 | 398.7 | — |
| 2025-12-24 | 395.99 | 401.47 | 395.05 | 400.69 | — |
| 2025-12-26 | 404.58 | 404.58 | 397.31 | 400.59 | — |
| 2025-12-29 | 400.1 | 402.72 | 397.05 | 398.82 | — |
| 2025-12-30 | 394.81 | 398.4 | 393.64 | 397.25 | — |
| 2025-12-31 | 397.25 | 402.44 | 397.25 | 397.65 | — |
| 2026-01-02 | 399.34 | 407.22 | 396.08 | 400.17 | — |
| 2026-01-05 | 397.57 | 400 | 383.84 | 397.83 | — |
| 2026-01-06 | 396.23 | 409.18 | 384.42 | 406.4 | — |
| 2026-01-07 | 405.51 | 427.05 | 405.51 | 422.5 | — |
| 2026-01-08 | 420.18 | 425.19 | 393.48 | 399.4 | — |
| 2026-01-09 | 399.4 | 409.58 | 392.56 | 398.29 | — |
| 2026-01-12 | 377.82 | 378.61 | 353.52 | 370.91 | — |
| 2026-01-13 | 369.1 | 376.88 | 366.92 | 369.96 | — |
| 2026-01-14 | 369.95 | 371.71 | 359.95 | 366.86 | — |
| 2026-01-15 | 368.54 | 372.82 | 356.83 | 359.26 | — |
| 2026-01-16 | 362.29 | 367.2 | 355.46 | 359.27 | — |
| 2026-01-20 | 350.7 | 355.74 | 347.77 | 355.53 | — |
| 2026-01-21 | 353.01 | 366 | 351.55 | 365.46 | — |
| 2026-01-22 | 365.5 | 376.87 | 363.36 | 370 | — |
| 2026-01-23 | 368.2 | 371.33 | 356.72 | 357.98 | — |
| 2026-01-26 | 357.98 | 364.07 | 352.5 | 361.35 | — |
| 2026-01-27 | 361.55 | 368.07 | 354.69 | 354.75 | — |
| 2026-01-28 | 353.66 | 356.84 | 348 | 349.58 | — |
| 2026-01-29 | 349.37 | 350.34 | 345.01 | 346.79 | — |
| 2026-01-30 | 343.1 | 346.5 | 336.39 | 338.06 | — |
| 2026-02-02 | 337.42 | 342.33 | 333 | 339.11 | — |
| 2026-02-03 | 338.49 | 352.82 | 337.59 | 351.8 | — |
| 2026-02-04 | 354 | 355.49 | 347.08 | 351.96 | — |
| 2026-02-05 | 350.5 | 350.5 | 327.27 | 331.24 | — |
| 2026-02-06 | 331.61 | 340.07 | 326.51 | 328.16 | — |
| 2026-02-09 | 325.49 | 329.92 | 319.26 | 320 | — |
| 2026-02-10 | 322.68 | 325.98 | 317.89 | 322.98 | — |
| 2026-02-11 | 322.14 | 325.04 | 317.8 | 322.28 | — |
| 2026-02-12 | 314.42 | 315.51 | 298 | 308.48 | — |
| 2026-02-13 | 302.55 | 318.44 | 302.55 | 314.4 | — |
| 2026-02-17 | 316.8 | 336.21 | 315.63 | 332.61 | — |
| 2026-02-18 | 328.86 | 335.8 | 324.53 | 332.68 | — |
| 2026-02-19 | 332.24 | 339.61 | 326.33 | 339.37 | — |
| 2026-02-20 | 336.58 | 345.9 | 335.83 | 336.19 | — |
| 2026-02-23 | 335.73 | 341.39 | 326.76 | 329.35 | — |
| 2026-02-24 | 328.22 | 333.07 | 324.48 | 332.85 | — |
| 2026-02-25 | 332.76 | 334.42 | 325.24 | 327.36 | — |
| 2026-02-26 | 328.67 | 333.47 | 322 | 331.24 | — |
| 2026-02-27 | 331.24 | 334.8 | 328.39 | 332.92 | — |
| 2026-03-02 | 329.41 | 334.42 | 323.16 | 325.07 | — |
| 2026-03-03 | 321.37 | 324.06 | 315.2 | 318.65 | — |
| 2026-03-04 | 319.2 | 328 | 317.25 | 327.3 | — |
| 2026-03-05 | 323.69 | 328.28 | 319.51 | 320.51 | — |
| 2026-03-06 | 317.73 | 321.17 | 312.09 | 320.66 | — |
| 2026-03-09 | 317.25 | 323.68 | 313.12 | 323.59 | — |
| 2026-03-10 | 325.6 | 326.18 | 317.03 | 322.38 | — |
| 2026-03-11 | 322 | 323.71 | 317.75 | 320.43 | — |
| 2026-03-12 | 320.53 | 321 | 309.61 | 317.23 | — |
| 2026-03-13 | 318.32 | 319.5 | 309.92 | 313.41 | — |
| 2026-03-16 | 311.22 | 319.52 | 311.22 | 318.91 | — |
| 2026-03-17 | 319.63 | 326.92 | 317.53 | 320.42 | — |
| 2026-03-18 | 317.5 | 319.27 | 312.67 | 314.8 | — |
| 2026-03-19 | 316.42 | 317.48 | 309.73 | 311.1 | — |
| 2026-03-20 | 311.07 | 322.39 | 311.05 | 312.17 | — |
| 2026-03-23 | 320.77 | 322.66 | 304.51 | 306.66 | — |
| 2026-03-24 | 303.42 | 308.91 | 299.69 | 308.05 | — |
| 2026-03-25 | 313.34 | 329.48 | 311.71 | 328.7 | — |
| 2026-03-26 | 328.9 | 332.81 | 327.69 | 328.16 | — |
| 2026-03-27 | 327.1 | 329.69 | 316.85 | 317.36 | — |
| 2026-03-30 | 319.32 | 321.76 | 314.24 | 316.09 | — |
| 2026-03-31 | 319.06 | 332.45 | 319.03 | 330.87 | — |
| 2026-04-01 | 331.82 | 335.48 | 327.59 | 328.73 | — |
| 2026-04-02 | 323.03 | 325.48 | 316 | 318.85 | — |
| 2026-04-06 | 322.04 | 335.58 | 320.32 | 330.34 | — |
| 2026-04-07 | 319.48 | 322.35 | 313.54 | 319.52 | — |
| 2026-04-08 | 327.49 | 330.3 | 324.44 | 327.25 | — |
| 2026-04-09 | 325.67 | 326.9 | 318.77 | 321.28 | — |
| 2026-04-10 | 323.48 | 328.89 | 317.53 | 322.11 | — |
