Becton, Dickinson and Company
Check BDX stock price, historical returns, and performance trends — updated daily.
Becton, Dickinson and Co. (BDX) company overview
Following the separation of the life science segment, Becton Dickinson operates in four business units. Medical essentials (35% of total sales) includes the legacy medical surgical unit, which sells catheters, syringes, and infection prevention products. Connected care (24%) core products include the Alaris infusion pump, Pyxis dispensing system, and pharmacy automation platforms. Biopharma systems (13%) produces prefillable syringes and autoinjectors. Interventional (29%) is composed of the surgery, peripheral vascular, and urology segments. More than 60% of revenue comes from the United States.
| Period | Return % |
|---|---|
| Last date | 2.8 |
| Week | 4.55 |
| Last Month | 3.27 |
| Last 3 months | 22.79 |
| Last 6 months | 21.53 |
| Year to Date (YTD) | 23.26 |
| Last 1 year | 28.72 |
| Last 2 years | 0.11 |
| Last 3 years | -7.12 |
| Last 5 years | 2.69 |
| Last 10 years | 43.24 |
| Last 15 years | 238.33 |
| Last 20 years | 242.56 |
| Last 25 years | 570.06 |
| Last 50 years | 11143.45 |
| 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 | 32.21 |
| 2001 | -3.01 |
| 2002 | -7.79 |
| 2003 | 30.43 |
| 2004 | 38.42 |
| 2005 | 7.26 |
| 2006 | 16.05 |
| 2007 | 18.66 |
| 2008 | -21.2 |
| 2009 | 12.88 |
| 2010 | 7.53 |
| 2011 | -11.82 |
| 2012 | 5.03 |
| 2013 | 39.05 |
| 2014 | 27.5 |
| 2015 | 10.18 |
| 2016 | 11.89 |
| 2017 | 29.61 |
| 2018 | 3.44 |
| 2019 | 23.58 |
| 2020 | -8.19 |
| 2021 | 0.31 |
| 2022 | 2.94 |
| 2023 | -4.82 |
| 2024 | -7.56 |
| 2025 | -14.32 |
| 2026 | 23.26 |
| Period | Return % |
|---|---|
| 2000-Q1 | 0.45 |
| 2000-Q2 | 6.23 |
| 2000-Q3 | -6.41 |
| 2000-Q4 | 30.39 |
| 2001-Q1 | 3.32 |
| 2001-Q2 | 1.82 |
| 2001-Q3 | 2.71 |
| 2001-Q4 | -9.66 |
| 2002-Q1 | 13.32 |
| 2002-Q2 | -6.84 |
| 2002-Q3 | -15.94 |
| 2002-Q4 | 4.95 |
| 2003-Q1 | 9.22 |
| 2003-Q2 | 11.15 |
| 2003-Q3 | -8.07 |
| 2003-Q4 | 11.41 |
| 2004-Q1 | 18.14 |
| 2004-Q2 | 4.06 |
| 2004-Q3 | 4.98 |
| 2004-Q4 | 7.45 |
| 2005-Q1 | 4.31 |
| 2005-Q2 | -8.86 |
| 2005-Q3 | -0.3 |
| 2005-Q4 | 13.86 |
| 2006-Q1 | 1.88 |
| 2006-Q2 | -1.51 |
| 2006-Q3 | 14.52 |
| 2006-Q4 | 0.09 |
| 2007-Q1 | 9.16 |
| 2007-Q2 | -4.37 |
| 2007-Q3 | 9.35 |
| 2007-Q4 | 0.98 |
| 2008-Q1 | -1.07 |
| 2008-Q2 | -6.81 |
| 2008-Q3 | -3.25 |
| 2008-Q4 | -14.72 |
| 2009-Q1 | -3.75 |
| 2009-Q2 | 7.38 |
| 2009-Q3 | -1.35 |
| 2009-Q4 | 15.46 |
| 2010-Q1 | 0.17 |
| 2010-Q2 | -14.37 |
| 2010-Q3 | 10.11 |
| 2010-Q4 | 13.76 |
| 2011-Q1 | -6.03 |
| 2011-Q2 | 6.94 |
| 2011-Q3 | -17.89 |
| 2011-Q4 | 5.48 |
| 2012-Q1 | 4.31 |
| 2012-Q2 | -4.07 |
| 2012-Q3 | 4.22 |
| 2012-Q4 | -0.96 |
| 2013-Q1 | 20.33 |
| 2013-Q2 | 3.26 |
| 2013-Q3 | 0.78 |
| 2013-Q4 | 9.48 |
| 2014-Q1 | 7.28 |
| 2014-Q2 | 0.88 |
| 2014-Q3 | -4.99 |
| 2014-Q4 | 22.5 |
| 2015-Q1 | 2.67 |
| 2015-Q2 | -0.21 |
| 2015-Q3 | -7.37 |
| 2015-Q4 | 16.57 |
| 2016-Q1 | 2.61 |
| 2016-Q2 | 10.48 |
| 2016-Q3 | 5.95 |
| 2016-Q4 | -7.21 |
| 2017-Q1 | 11.08 |
| 2017-Q2 | 5.88 |
| 2017-Q3 | 0.68 |
| 2017-Q4 | 9.05 |
| 2018-Q1 | -0.52 |
| 2018-Q2 | 12.31 |
| 2018-Q3 | 9.25 |
| 2018-Q4 | -14.77 |
| 2019-Q1 | 13.47 |
| 2019-Q2 | 0.25 |
| 2019-Q3 | -0.62 |
| 2019-Q4 | 8.51 |
| 2020-Q1 | -15.7 |
| 2020-Q2 | 6.15 |
| 2020-Q3 | -3.67 |
| 2020-Q4 | 8.39 |
| 2021-Q1 | -3.01 |
| 2021-Q2 | 0.66 |
| 2021-Q3 | -0.39 |
| 2021-Q4 | 2.78 |
| 2022-Q1 | 5.05 |
| 2022-Q2 | -6.09 |
| 2022-Q3 | -11.51 |
| 2022-Q4 | 10.19 |
| 2023-Q1 | -3.37 |
| 2023-Q2 | 6.91 |
| 2023-Q3 | -1.29 |
| 2023-Q4 | -5.4 |
| 2024-Q1 | 0.83 |
| 2024-Q2 | -4.24 |
| 2024-Q3 | 5.16 |
| 2024-Q4 | -6.12 |
| 2025-Q1 | 1.13 |
| 2025-Q2 | -23.79 |
| 2025-Q3 | 5.35 |
| 2025-Q4 | 1.64 |
| 2026-Q1 | 2.6 |
| 2026-Q2 | -3.2 |
| 2026-Q3 | 17.07 |
| 2026-Q4 | 6.08 |
| Period | Return % |
|---|---|
| 2000-01 | 0 |
| 2000-02 | 18.37 |
| 2000-03 | -15.14 |
| 2000-04 | -2.63 |
| 2000-05 | 13.94 |
| 2000-06 | -1.74 |
| 2000-07 | -11.95 |
| 2000-08 | 18.84 |
| 2000-09 | -11.9 |
| 2000-10 | 26.68 |
| 2000-11 | 1.52 |
| 2000-12 | 1.84 |
| 2001-01 | -0.72 |
| 2001-02 | 4.66 |
| 2001-03 | -1.85 |
| 2001-04 | -8.42 |
| 2001-05 | 6.13 |
| 2001-06 | 4.25 |
| 2001-07 | -3.42 |
| 2001-08 | 3.96 |
| 2001-09 | 2.98 |
| 2001-10 | -3.24 |
| 2001-11 | -5.39 |
| 2001-12 | -2.12 |
| 2002-01 | 9.24 |
| 2002-02 | 1.3 |
| 2002-03 | 2.81 |
| 2002-04 | -1.45 |
| 2002-05 | 1.16 |
| 2002-06 | -8.39 |
| 2002-07 | -15.63 |
| 2002-08 | 5.07 |
| 2002-09 | -7 |
| 2002-10 | 3.9 |
| 2002-11 | 0.57 |
| 2002-12 | 3.43 |
| 2003-01 | 6.88 |
| 2003-02 | 4.85 |
| 2003-03 | 0.15 |
| 2003-04 | 2.76 |
| 2003-05 | 13 |
| 2003-06 | -2.87 |
| 2003-07 | -5.74 |
| 2003-08 | -0.21 |
| 2003-09 | -1.18 |
| 2003-10 | 1.23 |
| 2003-11 | 9.49 |
| 2003-12 | 2.77 |
| 2004-01 | 9.54 |
| 2004-02 | 7.96 |
| 2004-03 | -0.35 |
| 2004-04 | 4.28 |
| 2004-05 | -0.46 |
| 2004-06 | 2.95 |
| 2004-07 | -8.83 |
| 2004-08 | 1.91 |
| 2004-09 | 7.42 |
| 2004-10 | 1.56 |
| 2004-11 | 4.35 |
| 2004-12 | 3.66 |
| 2005-01 | -0.25 |
| 2005-02 | 5.68 |
| 2005-03 | -2.42 |
| 2005-04 | 0.16 |
| 2005-05 | -1.83 |
| 2005-06 | -8.67 |
| 2005-07 | 5.54 |
| 2005-08 | -4.94 |
| 2005-09 | -0.4 |
| 2005-10 | -3.21 |
| 2005-11 | 14.75 |
| 2005-12 | 3.18 |
| 2006-01 | 7.86 |
| 2006-02 | -1.47 |
| 2006-03 | -3.55 |
| 2006-04 | 2.37 |
| 2006-05 | -4.14 |
| 2006-06 | 1.17 |
| 2006-07 | 7.83 |
| 2006-08 | 5.74 |
| 2006-09 | 1.38 |
| 2006-10 | -0.9 |
| 2006-11 | 2.42 |
| 2006-12 | -2.2 |
| 2007-01 | 9.68 |
| 2007-02 | -1.29 |
| 2007-03 | 1.24 |
| 2007-04 | 2.34 |
| 2007-05 | -3.1 |
| 2007-06 | -2.29 |
| 2007-07 | 2.5 |
| 2007-08 | 0.75 |
| 2007-09 | 6.64 |
| 2007-10 | 1.72 |
| 2007-11 | -0.87 |
| 2007-12 | 1.02 |
| 2008-01 | 3.43 |
| 2008-02 | 4.6 |
| 2008-03 | -5.05 |
| 2008-04 | 4.13 |
| 2008-05 | -5.54 |
| 2008-06 | -3.72 |
| 2008-07 | 4.44 |
| 2008-08 | 2.9 |
| 2008-09 | -8.15 |
| 2008-10 | -13.53 |
| 2008-11 | -8.45 |
| 2008-12 | 7.63 |
| 2009-01 | 6.27 |
| 2009-02 | -14.84 |
| 2009-03 | 8.64 |
| 2009-04 | -10.04 |
| 2009-05 | 11.9 |
| 2009-06 | 5.36 |
| 2009-07 | -8.63 |
| 2009-08 | 6.86 |
| 2009-09 | 0.19 |
| 2009-10 | -2 |
| 2009-11 | 9.42 |
| 2009-12 | 5.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 146.92 | 148.78 | 146.23 | 146.75 | — |
| 2025-10-14 | 145.83 | 148.42 | 145.83 | 148.08 | — |
| 2025-10-15 | 147.48 | 149.03 | 146.2 | 146.83 | — |
| 2025-10-16 | 143.72 | 145.73 | 140.65 | 145.65 | — |
| 2025-10-17 | 145.67 | 148.99 | 145.08 | 148.66 | — |
| 2025-10-20 | 148.81 | 152.07 | 148.81 | 150.16 | — |
| 2025-10-21 | 150.97 | 151.46 | 147.46 | 148.61 | — |
| 2025-10-22 | 148.41 | 149.5 | 147.31 | 147.89 | — |
| 2025-10-23 | 148.25 | 148.51 | 146.11 | 146.64 | — |
| 2025-10-24 | 147.74 | 148.21 | 146 | 146.09 | — |
| 2025-10-27 | 146.23 | 147.48 | 145.46 | 147.04 | — |
| 2025-10-28 | 147.09 | 147.09 | 144.78 | 144.82 | — |
| 2025-10-29 | 144.13 | 144.13 | 142.36 | 142.7 | — |
| 2025-10-30 | 142.31 | 142.92 | 140.56 | 141.02 | — |
| 2025-10-31 | 140.15 | 140.97 | 138.05 | 140.5 | — |
| 2025-11-03 | 140.39 | 140.39 | 137.61 | 139.39 | — |
| 2025-11-04 | 139.23 | 141.66 | 137.58 | 140.75 | — |
| 2025-11-05 | 139.61 | 140.37 | 136.9 | 138.67 | — |
| 2025-11-06 | 129.32 | 139.65 | 127.59 | 139.46 | — |
| 2025-11-07 | 139.12 | 140.77 | 137.36 | 139.81 | — |
| 2025-11-10 | 139.01 | 143.08 | 138.31 | 142.8 | — |
| 2025-11-11 | 143.62 | 148.64 | 143.38 | 148.6 | — |
| 2025-11-12 | 149.47 | 151.42 | 148.63 | 151.04 | — |
| 2025-11-13 | 150.7 | 153.88 | 150.24 | 151.76 | — |
| 2025-11-14 | 151.76 | 152.91 | 150.75 | 151.76 | — |
| 2025-11-17 | 151.14 | 153.52 | 149.5 | 150.14 | — |
| 2025-11-18 | 150.32 | 152.63 | 149.18 | 151.2 | — |
| 2025-11-19 | 151.18 | 151.93 | 148.2 | 150.33 | — |
| 2025-11-20 | 148.89 | 150.97 | 147.84 | 149.04 | — |
| 2025-11-21 | 149.31 | 154.37 | 149.08 | 151.51 | — |
| 2025-11-24 | 151.63 | 152.17 | 149.98 | 150.13 | — |
| 2025-11-25 | 150.92 | 153.74 | 150.32 | 153.69 | — |
| 2025-11-26 | 153.36 | 153.92 | 151.99 | 152.44 | — |
| 2025-11-28 | 152.19 | 153.1 | 151.81 | 152.53 | — |
| 2025-12-01 | 152.01 | 153.12 | 150.53 | 150.8 | — |
| 2025-12-02 | 151.42 | 151.42 | 148.93 | 149.74 | — |
| 2025-12-03 | 150.43 | 152.3 | 149.93 | 152.18 | — |
| 2025-12-04 | 152.37 | 152.59 | 151.01 | 152.33 | — |
| 2025-12-05 | 152.3 | 154.18 | 152.27 | 152.48 | — |
| 2025-12-08 | 150.94 | 151.85 | 148.92 | 148.98 | — |
| 2025-12-09 | 149.29 | 150.41 | 148.21 | 148.44 | — |
| 2025-12-10 | 148.92 | 156.99 | 148.47 | 155.97 | — |
| 2025-12-11 | 156.24 | 157.63 | 155.57 | 157.57 | — |
| 2025-12-12 | 157.6 | 159.39 | 155.97 | 157.93 | — |
| 2025-12-15 | 157.93 | 159.15 | 156.06 | 157.3 | — |
| 2025-12-16 | 157.41 | 157.87 | 153.4 | 154.39 | — |
| 2025-12-17 | 154.11 | 156.04 | 153.27 | 153.58 | — |
| 2025-12-18 | 153.38 | 154.86 | 152.73 | 153.07 | — |
| 2025-12-19 | 152.75 | 154.72 | 152.59 | 153.77 | — |
| 2025-12-22 | 154.15 | 155.74 | 153.99 | 154.67 | — |
| 2025-12-23 | 154.37 | 154.37 | 153.16 | 153.83 | — |
| 2025-12-24 | 154.09 | 154.65 | 153.5 | 154.18 | — |
| 2025-12-26 | 154.15 | 155.06 | 153.2 | 154.35 | — |
| 2025-12-29 | 154.25 | 154.47 | 152.96 | 153.43 | — |
| 2025-12-30 | 153.15 | 154.23 | 152.96 | 153.81 | — |
| 2025-12-31 | 153.72 | 154.12 | 152.55 | 152.57 | — |
| 2026-01-02 | 152.74 | 153.92 | 151.32 | 153.25 | — |
| 2026-01-05 | 152.61 | 157.85 | 152.2 | 156.42 | — |
| 2026-01-06 | 155.87 | 162.04 | 155.8 | 161.45 | — |
| 2026-01-07 | 161.48 | 162.63 | 158.82 | 159.36 | — |
| 2026-01-08 | 158.25 | 162.73 | 158.25 | 161.31 | — |
| 2026-01-09 | 161.93 | 162.24 | 158.33 | 159.39 | — |
| 2026-01-12 | 159.43 | 160.04 | 158.29 | 159.39 | — |
| 2026-01-13 | 159.32 | 160.1 | 156.01 | 158.43 | — |
| 2026-01-14 | 158.66 | 163.24 | 157.87 | 163.07 | — |
| 2026-01-15 | 162.37 | 164.52 | 161.61 | 163.8 | — |
| 2026-01-16 | 162.8 | 164.4 | 162.46 | 162.82 | — |
| 2026-01-20 | 160.99 | 162.22 | 159.69 | 159.9 | — |
| 2026-01-21 | 161.22 | 163.16 | 160.48 | 162.09 | — |
| 2026-01-22 | 161.99 | 163.21 | 160.6 | 161.98 | — |
| 2026-01-23 | 161.56 | 161.57 | 153.8 | 158.64 | — |
| 2026-01-26 | 159.38 | 161.55 | 159 | 159.92 | — |
| 2026-01-27 | 158.6 | 161.31 | 158.16 | 159.91 | — |
| 2026-01-28 | 160.42 | 163.52 | 157.53 | 158.74 | — |
| 2026-01-29 | 157.59 | 158.85 | 156.45 | 158.09 | — |
| 2026-01-30 | 158.6 | 160.42 | 157.32 | 159.97 | — |
| 2026-02-02 | 159.59 | 160.07 | 158.17 | 158.73 | — |
| 2026-02-03 | 159.35 | 164.03 | 158.74 | 162.34 | — |
| 2026-02-04 | 162.81 | 167.52 | 161.67 | 163.42 | — |
| 2026-02-05 | 164.08 | 165.09 | 161.85 | 162.35 | — |
| 2026-02-06 | 162.55 | 165.64 | 161.08 | 165.11 | — |
| 2026-02-09 | 160.38 | 166.25 | 157.52 | 163.04 | — |
| 2026-02-10 | 165.98 | 172.58 | 164.41 | 171.68 | — |
| 2026-02-11 | 170.67 | 182 | 170.67 | 180.62 | — |
| 2026-02-12 | 180.87 | 182.75 | 176.63 | 177.81 | — |
| 2026-02-13 | 178.48 | 180.23 | 175.72 | 175.89 | — |
| 2026-02-17 | 176.16 | 178.43 | 175.51 | 177.38 | — |
| 2026-02-18 | 177.39 | 182.88 | 177.03 | 182.68 | — |
| 2026-02-19 | 182.16 | 183.04 | 180.75 | 182.47 | — |
| 2026-02-20 | 181.79 | 185.5 | 181.59 | 185.39 | — |
| 2026-02-23 | 184.75 | 186.3 | 182.14 | 184.34 | — |
| 2026-02-24 | 185 | 187.35 | 182.32 | 182.49 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-26 | 181.84 | 182.27 | 175.92 | 176.66 | — |
| 2026-02-27 | 175.32 | 178.01 | 174.03 | 176.48 | — |
| 2026-03-02 | 174.08 | 176.8 | 172.24 | 176.54 | — |
| 2026-03-03 | 173.23 | 174.99 | 171.57 | 174.21 | — |
| 2026-03-04 | 174.55 | 174.8 | 170.85 | 171.49 | — |
| 2026-03-05 | 169.55 | 170.11 | 167.82 | 169.94 | — |
| 2026-03-06 | 168.26 | 169.42 | 164.33 | 167.12 | — |
| 2026-03-09 | 165 | 167.06 | 161.75 | 165.46 | — |
| 2026-03-10 | 164.47 | 166.35 | 163.3 | 163.88 | — |
| 2026-03-11 | 163.56 | 164.1 | 160.3 | 163.17 | — |
| 2026-03-12 | 161.9 | 163.14 | 158.2 | 159.63 | — |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | — |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | — |
| 2026-03-17 | 161.6 | 163.44 | 161.24 | 161.64 | — |
| 2026-03-18 | 159.84 | 160 | 156.35 | 158.08 | — |
| 2026-03-19 | 157.51 | 159.11 | 156.46 | 156.53 | — |
| 2026-03-20 | 156.46 | 158.1 | 153.76 | 154.13 | — |
| 2026-03-23 | 156.68 | 158.1 | 155.49 | 156.23 | — |
| 2026-03-24 | 154.67 | 157.04 | 154.45 | 155.92 | — |
| 2026-03-25 | 157.47 | 158.79 | 155.07 | 158.27 | — |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | — |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | — |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | — |
| 2026-03-31 | 155.94 | 157.93 | 154.02 | 157.23 | — |
| 2026-04-01 | 157.7 | 158.96 | 155.82 | 156.34 | — |
| 2026-04-02 | 154.56 | 157.57 | 153.25 | 154.51 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 146.92 | 148.78 | 146.23 | 146.75 | — |
| 2025-10-14 | 145.83 | 148.42 | 145.83 | 148.08 | — |
| 2025-10-15 | 147.48 | 149.03 | 146.2 | 146.83 | — |
| 2025-10-16 | 143.72 | 145.73 | 140.65 | 145.65 | — |
| 2025-10-17 | 145.67 | 148.99 | 145.08 | 148.66 | — |
| 2025-10-20 | 148.81 | 152.07 | 148.81 | 150.16 | — |
| 2025-10-21 | 150.97 | 151.46 | 147.46 | 148.61 | — |
| 2025-10-22 | 148.41 | 149.5 | 147.31 | 147.89 | — |
| 2025-10-23 | 148.25 | 148.51 | 146.11 | 146.64 | — |
| 2025-10-24 | 147.74 | 148.21 | 146 | 146.09 | — |
| 2025-10-27 | 146.23 | 147.48 | 145.46 | 147.04 | — |
| 2025-10-28 | 147.09 | 147.09 | 144.78 | 144.82 | — |
| 2025-10-29 | 144.13 | 144.13 | 142.36 | 142.7 | — |
| 2025-10-30 | 142.31 | 142.92 | 140.56 | 141.02 | — |
| 2025-10-31 | 140.15 | 140.97 | 138.05 | 140.5 | — |
| 2025-11-03 | 140.39 | 140.39 | 137.61 | 139.39 | — |
| 2025-11-04 | 139.23 | 141.66 | 137.58 | 140.75 | — |
| 2025-11-05 | 139.61 | 140.37 | 136.9 | 138.67 | — |
| 2025-11-06 | 129.32 | 139.65 | 127.59 | 139.46 | — |
| 2025-11-07 | 139.12 | 140.77 | 137.36 | 139.81 | — |
| 2025-11-10 | 139.01 | 143.08 | 138.31 | 142.8 | — |
| 2025-11-11 | 143.62 | 148.64 | 143.38 | 148.6 | — |
| 2025-11-12 | 149.47 | 151.42 | 148.63 | 151.04 | — |
| 2025-11-13 | 150.7 | 153.88 | 150.24 | 151.76 | — |
| 2025-11-14 | 151.76 | 152.91 | 150.75 | 151.76 | — |
| 2025-11-17 | 151.14 | 153.52 | 149.5 | 150.14 | — |
| 2025-11-18 | 150.32 | 152.63 | 149.18 | 151.2 | — |
| 2025-11-19 | 151.18 | 151.93 | 148.2 | 150.33 | — |
| 2025-11-20 | 148.89 | 150.97 | 147.84 | 149.04 | — |
| 2025-11-21 | 149.31 | 154.37 | 149.08 | 151.51 | — |
| 2025-11-24 | 151.63 | 152.17 | 149.98 | 150.13 | — |
| 2025-11-25 | 150.92 | 153.74 | 150.32 | 153.69 | — |
| 2025-11-26 | 153.36 | 153.92 | 151.99 | 152.44 | — |
| 2025-11-28 | 152.19 | 153.1 | 151.81 | 152.53 | — |
| 2025-12-01 | 152.01 | 153.12 | 150.53 | 150.8 | — |
| 2025-12-02 | 151.42 | 151.42 | 148.93 | 149.74 | — |
| 2025-12-03 | 150.43 | 152.3 | 149.93 | 152.18 | — |
| 2025-12-04 | 152.37 | 152.59 | 151.01 | 152.33 | — |
| 2025-12-05 | 152.3 | 154.18 | 152.27 | 152.48 | — |
| 2025-12-08 | 150.94 | 151.85 | 148.92 | 148.98 | — |
| 2025-12-09 | 149.29 | 150.41 | 148.21 | 148.44 | — |
| 2025-12-10 | 148.92 | 156.99 | 148.47 | 155.97 | — |
| 2025-12-11 | 156.24 | 157.63 | 155.57 | 157.57 | — |
| 2025-12-12 | 157.6 | 159.39 | 155.97 | 157.93 | — |
| 2025-12-15 | 157.93 | 159.15 | 156.06 | 157.3 | — |
| 2025-12-16 | 157.41 | 157.87 | 153.4 | 154.39 | — |
| 2025-12-17 | 154.11 | 156.04 | 153.27 | 153.58 | — |
| 2025-12-18 | 153.38 | 154.86 | 152.73 | 153.07 | — |
| 2025-12-19 | 152.75 | 154.72 | 152.59 | 153.77 | — |
| 2025-12-22 | 154.15 | 155.74 | 153.99 | 154.67 | — |
| 2025-12-23 | 154.37 | 154.37 | 153.16 | 153.83 | — |
| 2025-12-24 | 154.09 | 154.65 | 153.5 | 154.18 | — |
| 2025-12-26 | 154.15 | 155.06 | 153.2 | 154.35 | — |
| 2025-12-29 | 154.25 | 154.47 | 152.96 | 153.43 | — |
| 2025-12-30 | 153.15 | 154.23 | 152.96 | 153.81 | — |
| 2025-12-31 | 153.72 | 154.12 | 152.55 | 152.57 | — |
| 2026-01-02 | 152.74 | 153.92 | 151.32 | 153.25 | — |
| 2026-01-05 | 152.61 | 157.85 | 152.2 | 156.42 | — |
| 2026-01-06 | 155.87 | 162.04 | 155.8 | 161.45 | — |
| 2026-01-07 | 161.48 | 162.63 | 158.82 | 159.36 | — |
| 2026-01-08 | 158.25 | 162.73 | 158.25 | 161.31 | — |
| 2026-01-09 | 161.93 | 162.24 | 158.33 | 159.39 | — |
| 2026-01-12 | 159.43 | 160.04 | 158.29 | 159.39 | — |
| 2026-01-13 | 159.32 | 160.1 | 156.01 | 158.43 | — |
| 2026-01-14 | 158.66 | 163.24 | 157.87 | 163.07 | — |
| 2026-01-15 | 162.37 | 164.52 | 161.61 | 163.8 | — |
| 2026-01-16 | 162.8 | 164.4 | 162.46 | 162.82 | — |
| 2026-01-20 | 160.99 | 162.22 | 159.69 | 159.9 | — |
| 2026-01-21 | 161.22 | 163.16 | 160.48 | 162.09 | — |
| 2026-01-22 | 161.99 | 163.21 | 160.6 | 161.98 | — |
| 2026-01-23 | 161.56 | 161.57 | 153.8 | 158.64 | — |
| 2026-01-26 | 159.38 | 161.55 | 159 | 159.92 | — |
| 2026-01-27 | 158.6 | 161.31 | 158.16 | 159.91 | — |
| 2026-01-28 | 160.42 | 163.52 | 157.53 | 158.74 | — |
| 2026-01-29 | 157.59 | 158.85 | 156.45 | 158.09 | — |
| 2026-01-30 | 158.6 | 160.42 | 157.32 | 159.97 | — |
| 2026-02-02 | 159.59 | 160.07 | 158.17 | 158.73 | — |
| 2026-02-03 | 159.35 | 164.03 | 158.74 | 162.34 | — |
| 2026-02-04 | 162.81 | 167.52 | 161.67 | 163.42 | — |
| 2026-02-05 | 164.08 | 165.09 | 161.85 | 162.35 | — |
| 2026-02-06 | 162.55 | 165.64 | 161.08 | 165.11 | — |
| 2026-02-09 | 160.38 | 166.25 | 157.52 | 163.04 | — |
| 2026-02-10 | 165.98 | 172.58 | 164.41 | 171.68 | — |
| 2026-02-11 | 170.67 | 182 | 170.67 | 180.62 | — |
| 2026-02-12 | 180.87 | 182.75 | 176.63 | 177.81 | — |
| 2026-02-13 | 178.48 | 180.23 | 175.72 | 175.89 | — |
| 2026-02-17 | 176.16 | 178.43 | 175.51 | 177.38 | — |
| 2026-02-18 | 177.39 | 182.88 | 177.03 | 182.68 | — |
| 2026-02-19 | 182.16 | 183.04 | 180.75 | 182.47 | — |
| 2026-02-20 | 181.79 | 185.5 | 181.59 | 185.39 | — |
| 2026-02-23 | 184.75 | 186.3 | 182.14 | 184.34 | — |
| 2026-02-24 | 185 | 187.35 | 182.32 | 182.49 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-26 | 181.84 | 182.27 | 175.92 | 176.66 | — |
| 2026-02-27 | 175.32 | 178.01 | 174.03 | 176.48 | — |
| 2026-03-02 | 174.08 | 176.8 | 172.24 | 176.54 | — |
| 2026-03-03 | 173.23 | 174.99 | 171.57 | 174.21 | — |
| 2026-03-04 | 174.55 | 174.8 | 170.85 | 171.49 | — |
| 2026-03-05 | 169.55 | 170.11 | 167.82 | 169.94 | — |
| 2026-03-06 | 168.26 | 169.42 | 164.33 | 167.12 | — |
| 2026-03-09 | 165 | 167.06 | 161.75 | 165.46 | — |
| 2026-03-10 | 164.47 | 166.35 | 163.3 | 163.88 | — |
| 2026-03-11 | 163.56 | 164.1 | 160.3 | 163.17 | — |
| 2026-03-12 | 161.9 | 163.14 | 158.2 | 159.63 | — |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | — |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | — |
| 2026-03-17 | 161.6 | 163.44 | 161.24 | 161.64 | — |
| 2026-03-18 | 159.84 | 160 | 156.35 | 158.08 | — |
| 2026-03-19 | 157.51 | 159.11 | 156.46 | 156.53 | — |
| 2026-03-20 | 156.46 | 158.1 | 153.76 | 154.13 | — |
| 2026-03-23 | 156.68 | 158.1 | 155.49 | 156.23 | — |
| 2026-03-24 | 154.67 | 157.04 | 154.45 | 155.92 | — |
| 2026-03-25 | 157.47 | 158.79 | 155.07 | 158.27 | — |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | — |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | — |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | — |
| 2026-03-31 | 155.94 | 157.93 | 154.02 | 157.23 | — |
| 2026-04-01 | 157.7 | 158.96 | 155.82 | 156.34 | — |
| 2026-04-02 | 154.56 | 157.57 | 153.25 | 154.51 | — |
