Cadence Design Systems, Inc.
Explore CDNS stock price, historical returns, and performance trends — updated daily.
Cadence Design Systems (CDNS) company overview
Cadence Design Systems is a provider of electronic design automation software, intellectual property, and system design and analysis products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Cadence offers a portfolio of design IP, as well as system design and analysis products, which enables system-level analysis and verification solutions.
| Period | Return % |
|---|---|
| Last date | -1.25 |
| Week | -1.43 |
| Last Month | 24.85 |
| Last 3 months | -7.81 |
| Last 6 months | 20.9 |
| Year to Date (YTD) | 12.25 |
| Last 1 year | 4.87 |
| Last 2 years | 23.49 |
| Last 3 years | 39.23 |
| Last 5 years | 126.98 |
| Last 10 years | 1240.59 |
| Last 15 years | 3408.76 |
| Last 20 years | 1870.7 |
| Last 25 years | 1567.08 |
| Last 50 years | 17321 |
| 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 | 24.66 |
| 2001 | -11.9 |
| 2002 | -44.91 |
| 2003 | 54.2 |
| 2004 | -24.37 |
| 2005 | 23.05 |
| 2006 | 5.66 |
| 2007 | -6.28 |
| 2008 | -78.21 |
| 2009 | 55.99 |
| 2010 | 34.97 |
| 2011 | 24.55 |
| 2012 | 30.66 |
| 2013 | 0.14 |
| 2014 | 35.4 |
| 2015 | 10.52 |
| 2016 | 22.84 |
| 2017 | 65.04 |
| 2018 | 3.4 |
| 2019 | 60.44 |
| 2020 | 90.97 |
| 2021 | 37.26 |
| 2022 | -12.3 |
| 2023 | 70.62 |
| 2024 | 14.29 |
| 2025 | 5.01 |
| 2026 | 12.25 |
| Period | Return % |
|---|---|
| 2000-Q1 | -6.53 |
| 2000-Q2 | 12.47 |
| 2000-Q3 | 25.68 |
| 2000-Q4 | 6.8 |
| 2001-Q1 | -25.68 |
| 2001-Q2 | 3.62 |
| 2001-Q3 | -14.4 |
| 2001-Q4 | 35.98 |
| 2002-Q1 | 5.65 |
| 2002-Q2 | -28.07 |
| 2002-Q3 | -33.36 |
| 2002-Q4 | 11.54 |
| 2003-Q1 | -14.24 |
| 2003-Q2 | 21.94 |
| 2003-Q3 | 12.61 |
| 2003-Q4 | 35.6 |
| 2004-Q1 | -19.28 |
| 2004-Q2 | -1.35 |
| 2004-Q3 | -10.01 |
| 2004-Q4 | 2.22 |
| 2005-Q1 | 8.73 |
| 2005-Q2 | -8.93 |
| 2005-Q3 | 17.53 |
| 2005-Q4 | 4.96 |
| 2006-Q1 | 9.09 |
| 2006-Q2 | -7.51 |
| 2006-Q3 | -2.58 |
| 2006-Q4 | 6.8 |
| 2007-Q1 | 16.03 |
| 2007-Q2 | 3.44 |
| 2007-Q3 | 1 |
| 2007-Q4 | -23.55 |
| 2008-Q1 | -36.43 |
| 2008-Q2 | -7.59 |
| 2008-Q3 | -33.27 |
| 2008-Q4 | -45.29 |
| 2009-Q1 | 9.38 |
| 2009-Q2 | 38.82 |
| 2009-Q3 | 23.78 |
| 2009-Q4 | -15.63 |
| 2010-Q1 | 8.99 |
| 2010-Q2 | -14.48 |
| 2010-Q3 | 31.78 |
| 2010-Q4 | 8.68 |
| 2011-Q1 | 16.77 |
| 2011-Q2 | 5.6 |
| 2011-Q3 | -13.48 |
| 2011-Q4 | 15.56 |
| 2012-Q1 | 14.51 |
| 2012-Q2 | -7.57 |
| 2012-Q3 | 14.6 |
| 2012-Q4 | 6.55 |
| 2013-Q1 | -0.5 |
| 2013-Q2 | 6.31 |
| 2013-Q3 | -7.53 |
| 2013-Q4 | 3.09 |
| 2014-Q1 | 10.92 |
| 2014-Q2 | 12.91 |
| 2014-Q3 | -1.99 |
| 2014-Q4 | 11.92 |
| 2015-Q1 | -2.07 |
| 2015-Q2 | 6.91 |
| 2015-Q3 | 6.11 |
| 2015-Q4 | 1.41 |
| 2016-Q1 | 14.86 |
| 2016-Q2 | 2.79 |
| 2016-Q3 | 4.72 |
| 2016-Q4 | -0.75 |
| 2017-Q1 | 23.91 |
| 2017-Q2 | 7.51 |
| 2017-Q3 | 19.35 |
| 2017-Q4 | 5.34 |
| 2018-Q1 | -12.56 |
| 2018-Q2 | 20.81 |
| 2018-Q3 | 3.54 |
| 2018-Q4 | -3.51 |
| 2019-Q1 | 46.91 |
| 2019-Q2 | 9.27 |
| 2019-Q3 | -9.91 |
| 2019-Q4 | 6.23 |
| 2020-Q1 | -7.56 |
| 2020-Q2 | 47.09 |
| 2020-Q3 | 9.85 |
| 2020-Q4 | 25.59 |
| 2021-Q1 | 0.91 |
| 2021-Q2 | -3.3 |
| 2021-Q3 | 10.6 |
| 2021-Q4 | 21.79 |
| 2022-Q1 | -10.21 |
| 2022-Q2 | -9.42 |
| 2022-Q3 | 9.22 |
| 2022-Q4 | -5.66 |
| 2023-Q1 | 31.6 |
| 2023-Q2 | 10.94 |
| 2023-Q3 | -0.47 |
| 2023-Q4 | 15.17 |
| 2024-Q1 | 18.4 |
| 2024-Q2 | -1.4 |
| 2024-Q3 | -12.83 |
| 2024-Q4 | 14.1 |
| 2025-Q1 | -14.56 |
| 2025-Q2 | 19.07 |
| 2025-Q3 | 13.51 |
| 2025-Q4 | -11.19 |
| 2026-Q1 | -10.48 |
| 2026-Q2 | 33.95 |
| 2026-Q3 | -12.59 |
| 2026-Q4 | -0.66 |
| Period | Return % |
|---|---|
| 2000-01 | -6.53 |
| 2000-02 | -3.3 |
| 2000-03 | 3.41 |
| 2000-04 | -18.48 |
| 2000-05 | -4.82 |
| 2000-06 | 27.37 |
| 2000-07 | 2.45 |
| 2000-08 | 1.77 |
| 2000-09 | 20.89 |
| 2000-10 | 0 |
| 2000-11 | -8.76 |
| 2000-12 | 17.32 |
| 2001-01 | 7.24 |
| 2001-02 | -14.04 |
| 2001-03 | -27.06 |
| 2001-04 | 11.95 |
| 2001-05 | 2.17 |
| 2001-06 | -11.91 |
| 2001-07 | 18.41 |
| 2001-08 | -0.36 |
| 2001-09 | -24.25 |
| 2001-10 | 26.97 |
| 2001-11 | 12.82 |
| 2001-12 | -8.09 |
| 2002-01 | 8.12 |
| 2002-02 | -10.76 |
| 2002-03 | 6.9 |
| 2002-04 | -9.42 |
| 2002-05 | -5.96 |
| 2002-06 | -16.3 |
| 2002-07 | -22.77 |
| 2002-08 | 8.19 |
| 2002-09 | -24.5 |
| 2002-10 | -0.39 |
| 2002-11 | 42.35 |
| 2002-12 | -18.24 |
| 2003-01 | -15.86 |
| 2003-02 | 6.75 |
| 2003-03 | -5.57 |
| 2003-04 | 14.3 |
| 2003-05 | 21.61 |
| 2003-06 | -13.24 |
| 2003-07 | 13.35 |
| 2003-08 | 4.02 |
| 2003-09 | -5.77 |
| 2003-10 | 14.85 |
| 2003-11 | 8.71 |
| 2003-12 | 7.47 |
| 2004-01 | -7.84 |
| 2004-02 | -6.88 |
| 2004-03 | -4.47 |
| 2004-04 | -13.03 |
| 2004-05 | 7.96 |
| 2004-06 | 5.71 |
| 2004-07 | -7.93 |
| 2004-08 | -7.72 |
| 2004-09 | 4.91 |
| 2004-10 | -4.6 |
| 2004-11 | 10.45 |
| 2004-12 | 0.51 |
| 2005-01 | -3.48 |
| 2005-02 | 3.38 |
| 2005-03 | 8.49 |
| 2005-04 | -6.35 |
| 2005-05 | -0.21 |
| 2005-06 | -2.22 |
| 2005-07 | 17.79 |
| 2005-08 | -0.5 |
| 2005-09 | 0.94 |
| 2005-10 | -1.11 |
| 2005-11 | 7.13 |
| 2005-12 | -1.17 |
| 2006-01 | 4.37 |
| 2006-02 | 0.51 |
| 2006-03 | 4.17 |
| 2006-04 | 2.38 |
| 2006-05 | -4.7 |
| 2006-06 | -5.1 |
| 2006-07 | -5.49 |
| 2006-08 | 1.61 |
| 2006-09 | 3.16 |
| 2006-10 | 5.31 |
| 2006-11 | 2.91 |
| 2006-12 | -2.56 |
| 2007-01 | 5.64 |
| 2007-02 | 5.39 |
| 2007-03 | 5.62 |
| 2007-04 | 5.41 |
| 2007-05 | 2.3 |
| 2007-06 | -3.3 |
| 2007-07 | -2.55 |
| 2007-08 | 1.5 |
| 2007-09 | 2.16 |
| 2007-10 | -11.67 |
| 2007-11 | -15.31 |
| 2007-12 | 2.47 |
| 2008-01 | -40.33 |
| 2008-02 | 4.63 |
| 2008-03 | 0.56 |
| 2008-04 | 4.21 |
| 2008-05 | 4.4 |
| 2008-06 | -13.08 |
| 2008-07 | -26.83 |
| 2008-08 | 8.12 |
| 2008-09 | -15.39 |
| 2008-10 | -39.79 |
| 2008-11 | -5.16 |
| 2008-12 | -5.18 |
| 2009-01 | 3.28 |
| 2009-02 | 11.11 |
| 2009-03 | 0 |
| 2009-04 | 32.86 |
| 2009-05 | 1.25 |
| 2009-06 | 4.42 |
| 2009-07 | 0 |
| 2009-08 | 6.27 |
| 2009-09 | 17.07 |
| 2009-10 | -16.76 |
| 2009-11 | -1.8 |
| 2009-12 | -0.17 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 329.75 | 334.2 | 324.94 | 332.23 | — |
| 2025-10-14 | 324.5 | 329.85 | 318.02 | 325.75 | — |
| 2025-10-15 | 330.65 | 330.65 | 321.39 | 324.1 | — |
| 2025-10-16 | 326.18 | 327.05 | 320.08 | 324.25 | — |
| 2025-10-17 | 322.59 | 328.21 | 320 | 326.12 | — |
| 2025-10-20 | 327.79 | 331.12 | 326.39 | 329.64 | — |
| 2025-10-21 | 327.53 | 335.12 | 327.11 | 333.45 | — |
| 2025-10-22 | 333.44 | 336.5 | 326.16 | 330.51 | — |
| 2025-10-23 | 329.3 | 338.18 | 327.62 | 337.27 | — |
| 2025-10-24 | 339.76 | 351.13 | 339.76 | 345.1 | — |
| 2025-10-27 | 357.53 | 357.53 | 346 | 351.4 | — |
| 2025-10-28 | 339.01 | 348.08 | 327.17 | 341.3 | — |
| 2025-10-29 | 337.3 | 347 | 334 | 341.43 | — |
| 2025-10-30 | 340 | 342.2 | 333.41 | 336.09 | — |
| 2025-10-31 | 338.73 | 340.73 | 336.22 | 338.69 | — |
| 2025-11-03 | 341.71 | 341.71 | 331 | 335.41 | — |
| 2025-11-04 | 330.06 | 336.06 | 325.59 | 333.22 | — |
| 2025-11-05 | 331.95 | 332.56 | 324.23 | 327.63 | — |
| 2025-11-06 | 324.94 | 327.26 | 318.57 | 324.45 | — |
| 2025-11-07 | 324.49 | 326.61 | 319.19 | 325.05 | — |
| 2025-11-10 | 326.56 | 330.84 | 323.32 | 328.94 | — |
| 2025-11-11 | 326.53 | 326.79 | 316.22 | 318.51 | — |
| 2025-11-12 | 320.93 | 321.63 | 314.76 | 315.54 | — |
| 2025-11-13 | 314.89 | 317.47 | 312.99 | 315.99 | — |
| 2025-11-14 | 311.85 | 319.65 | 310.65 | 314.93 | — |
| 2025-11-17 | 313.54 | 315.83 | 309.64 | 311.29 | — |
| 2025-11-18 | 307.73 | 310.34 | 302.14 | 303.21 | — |
| 2025-11-19 | 304.21 | 310.12 | 302.43 | 306.76 | — |
| 2025-11-20 | 312.15 | 316.71 | 301.63 | 302.14 | — |
| 2025-11-21 | 301.92 | 303.9 | 295.18 | 300.58 | — |
| 2025-11-24 | 303.37 | 305.72 | 299.65 | 304.47 | — |
| 2025-11-25 | 300.75 | 305.75 | 298.17 | 303.66 | — |
| 2025-11-26 | 307.05 | 308.18 | 304.03 | 306.35 | — |
| 2025-11-28 | 309.06 | 311.96 | 306.33 | 311.84 | — |
| 2025-12-01 | 312.64 | 313.05 | 306.83 | 309.62 | — |
| 2025-12-02 | 311.51 | 319.07 | 311.23 | 317.94 | — |
| 2025-12-03 | 315.8 | 338 | 315.68 | 336.11 | — |
| 2025-12-04 | 336.87 | 339.59 | 334.32 | 337.3 | — |
| 2025-12-05 | 338.43 | 341.04 | 336.16 | 337.53 | — |
| 2025-12-08 | 337.99 | 340.83 | 336.52 | 337.29 | — |
| 2025-12-09 | 336.26 | 338.04 | 333.46 | 335.07 | — |
| 2025-12-10 | 334.44 | 341.31 | 333.24 | 338.06 | — |
| 2025-12-11 | 337.95 | 338 | 329.35 | 335.43 | — |
| 2025-12-12 | 334.63 | 335.24 | 322.65 | 323.22 | — |
| 2025-12-15 | 324.08 | 327.77 | 317.66 | 318.43 | — |
| 2025-12-16 | 318.55 | 323 | 316.42 | 319.53 | — |
| 2025-12-17 | 319 | 319.89 | 310.94 | 313.02 | — |
| 2025-12-18 | 318.39 | 322.41 | 314.35 | 315.1 | — |
| 2025-12-19 | 315.1 | 319.28 | 313.76 | 314.91 | — |
| 2025-12-22 | 317.57 | 318.36 | 314.67 | 317.57 | — |
| 2025-12-23 | 314.73 | 317.39 | 314.53 | 316.93 | — |
| 2025-12-24 | 315.7 | 318.12 | 315.36 | 317.76 | — |
| 2025-12-26 | 318 | 319.3 | 317 | 318.89 | — |
| 2025-12-29 | 317.85 | 321.69 | 316.59 | 317.71 | — |
| 2025-12-30 | 316.83 | 319 | 315.14 | 315.6 | — |
| 2025-12-31 | 315.78 | 316 | 312.06 | 312.58 | — |
| 2026-01-02 | 315.7 | 316 | 306.41 | 310.4 | — |
| 2026-01-05 | 311.46 | 314.17 | 300.4 | 301.22 | — |
| 2026-01-06 | 301.5 | 316.04 | 300.88 | 314.64 | — |
| 2026-01-07 | 314.39 | 324.71 | 314.39 | 320.54 | — |
| 2026-01-08 | 317.01 | 319.45 | 312.95 | 318.8 | — |
| 2026-01-09 | 319.9 | 328.59 | 315.41 | 327.31 | — |
| 2026-01-12 | 325.88 | 328.51 | 321.02 | 325.51 | — |
| 2026-01-13 | 322.63 | 327.67 | 318 | 323.06 | — |
| 2026-01-14 | 319.5 | 320.53 | 309.92 | 313.17 | — |
| 2026-01-15 | 317.44 | 328.64 | 316 | 320.6 | — |
| 2026-01-16 | 321.83 | 322.47 | 314.5 | 317.45 | — |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307 | — |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | — |
| 2026-01-22 | 317 | 317.83 | 310.8 | 317.09 | — |
| 2026-01-23 | 315.5 | 323.54 | 312.01 | 318.32 | — |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | — |
| 2026-01-27 | 321.7 | 323 | 317.21 | 318.37 | — |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | — |
| 2026-01-29 | 316.61 | 317 | 293.44 | 302.67 | — |
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | — |
| 2026-02-02 | 295.09 | 296.34 | 288.46 | 289.19 | — |
| 2026-02-03 | 283.83 | 285.98 | 262.75 | 268.5 | — |
| 2026-02-04 | 269.87 | 275.3 | 265.74 | 271.42 | — |
| 2026-02-05 | 271.68 | 276.41 | 266.14 | 270.14 | — |
| 2026-02-06 | 276.18 | 285.34 | 272.92 | 283.52 | — |
| 2026-02-09 | 283.49 | 291.76 | 279.56 | 291 | — |
| 2026-02-10 | 294.16 | 301.07 | 293 | 299 | — |
| 2026-02-11 | 301.19 | 302.25 | 294.5 | 299.65 | — |
| 2026-02-12 | 298.71 | 302.58 | 287.53 | 288.33 | — |
| 2026-02-13 | 287.44 | 300.73 | 287.44 | 299.46 | — |
| 2026-02-17 | 294.78 | 296.19 | 282.96 | 283.46 | — |
| 2026-02-18 | 302.96 | 311.7 | 299.18 | 305.01 | — |
| 2026-02-19 | 308.33 | 308.33 | 292.16 | 296.59 | — |
| 2026-02-20 | 294.48 | 303.44 | 292.41 | 296.28 | — |
| 2026-02-23 | 291.44 | 293.59 | 279.11 | 279.8 | — |
| 2026-02-24 | 277.82 | 293.85 | 277.3 | 290.63 | — |
| 2026-02-25 | 294.5 | 302.78 | 293.43 | 301.84 | — |
| 2026-02-26 | 304.99 | 305.97 | 292.89 | 297.6 | — |
| 2026-02-27 | 288.74 | 301.9 | 285.14 | 301.4 | — |
| 2026-03-02 | 297.78 | 304.77 | 296.1 | 303.36 | — |
| 2026-03-03 | 296.36 | 304.47 | 295.51 | 300.63 | — |
| 2026-03-04 | 300.18 | 308.58 | 296.12 | 305.43 | — |
| 2026-03-05 | 303 | 311.24 | 297.54 | 299.84 | — |
| 2026-03-06 | 294.95 | 302.02 | 294.27 | 296.94 | — |
| 2026-03-09 | 293.76 | 300.27 | 289.37 | 298.05 | — |
| 2026-03-10 | 299.06 | 299.06 | 290.47 | 293.29 | — |
| 2026-03-11 | 294.79 | 296 | 287 | 294.16 | — |
| 2026-03-12 | 290.93 | 296.51 | 289.19 | 290.32 | — |
| 2026-03-13 | 290.8 | 292.04 | 283.35 | 287.03 | — |
| 2026-03-16 | 289.33 | 295.43 | 288 | 292.72 | — |
| 2026-03-17 | 293.9 | 300.94 | 292.95 | 293.75 | — |
| 2026-03-18 | 291.97 | 295.3 | 289.5 | 289.64 | — |
| 2026-03-19 | 289 | 292.61 | 284.43 | 287.4 | — |
| 2026-03-20 | 286.42 | 287.39 | 281.46 | 283.9 | — |
| 2026-03-23 | 287.5 | 299.27 | 286.79 | 292.52 | — |
| 2026-03-24 | 289.51 | 290.49 | 277 | 284.32 | — |
| 2026-03-25 | 288.69 | 290.37 | 277.65 | 281.39 | — |
| 2026-03-26 | 278 | 284.16 | 278 | 280.62 | — |
| 2026-03-27 | 278.26 | 280.43 | 271.05 | 271.77 | — |
| 2026-03-30 | 272.18 | 276.37 | 268.81 | 270.88 | — |
| 2026-03-31 | 273.27 | 278.61 | 271.6 | 277.87 | — |
| 2026-04-01 | 280.14 | 281.6 | 274.66 | 280.19 | — |
| 2026-04-02 | 274.25 | 280.26 | 271.34 | 278.72 | — |
| 2026-04-06 | 277.98 | 279.77 | 275.51 | 279.39 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 329.75 | 334.2 | 324.94 | 332.23 | — |
| 2025-10-14 | 324.5 | 329.85 | 318.02 | 325.75 | — |
| 2025-10-15 | 330.65 | 330.65 | 321.39 | 324.1 | — |
| 2025-10-16 | 326.18 | 327.05 | 320.08 | 324.25 | — |
| 2025-10-17 | 322.59 | 328.21 | 320 | 326.12 | — |
| 2025-10-20 | 327.79 | 331.12 | 326.39 | 329.64 | — |
| 2025-10-21 | 327.53 | 335.12 | 327.11 | 333.45 | — |
| 2025-10-22 | 333.44 | 336.5 | 326.16 | 330.51 | — |
| 2025-10-23 | 329.3 | 338.18 | 327.62 | 337.27 | — |
| 2025-10-24 | 339.76 | 351.13 | 339.76 | 345.1 | — |
| 2025-10-27 | 357.53 | 357.53 | 346 | 351.4 | — |
| 2025-10-28 | 339.01 | 348.08 | 327.17 | 341.3 | — |
| 2025-10-29 | 337.3 | 347 | 334 | 341.43 | — |
| 2025-10-30 | 340 | 342.2 | 333.41 | 336.09 | — |
| 2025-10-31 | 338.73 | 340.73 | 336.22 | 338.69 | — |
| 2025-11-03 | 341.71 | 341.71 | 331 | 335.41 | — |
| 2025-11-04 | 330.06 | 336.06 | 325.59 | 333.22 | — |
| 2025-11-05 | 331.95 | 332.56 | 324.23 | 327.63 | — |
| 2025-11-06 | 324.94 | 327.26 | 318.57 | 324.45 | — |
| 2025-11-07 | 324.49 | 326.61 | 319.19 | 325.05 | — |
| 2025-11-10 | 326.56 | 330.84 | 323.32 | 328.94 | — |
| 2025-11-11 | 326.53 | 326.79 | 316.22 | 318.51 | — |
| 2025-11-12 | 320.93 | 321.63 | 314.76 | 315.54 | — |
| 2025-11-13 | 314.89 | 317.47 | 312.99 | 315.99 | — |
| 2025-11-14 | 311.85 | 319.65 | 310.65 | 314.93 | — |
| 2025-11-17 | 313.54 | 315.83 | 309.64 | 311.29 | — |
| 2025-11-18 | 307.73 | 310.34 | 302.14 | 303.21 | — |
| 2025-11-19 | 304.21 | 310.12 | 302.43 | 306.76 | — |
| 2025-11-20 | 312.15 | 316.71 | 301.63 | 302.14 | — |
| 2025-11-21 | 301.92 | 303.9 | 295.18 | 300.58 | — |
| 2025-11-24 | 303.37 | 305.72 | 299.65 | 304.47 | — |
| 2025-11-25 | 300.75 | 305.75 | 298.17 | 303.66 | — |
| 2025-11-26 | 307.05 | 308.18 | 304.03 | 306.35 | — |
| 2025-11-28 | 309.06 | 311.96 | 306.33 | 311.84 | — |
| 2025-12-01 | 312.64 | 313.05 | 306.83 | 309.62 | — |
| 2025-12-02 | 311.51 | 319.07 | 311.23 | 317.94 | — |
| 2025-12-03 | 315.8 | 338 | 315.68 | 336.11 | — |
| 2025-12-04 | 336.87 | 339.59 | 334.32 | 337.3 | — |
| 2025-12-05 | 338.43 | 341.04 | 336.16 | 337.53 | — |
| 2025-12-08 | 337.99 | 340.83 | 336.52 | 337.29 | — |
| 2025-12-09 | 336.26 | 338.04 | 333.46 | 335.07 | — |
| 2025-12-10 | 334.44 | 341.31 | 333.24 | 338.06 | — |
| 2025-12-11 | 337.95 | 338 | 329.35 | 335.43 | — |
| 2025-12-12 | 334.63 | 335.24 | 322.65 | 323.22 | — |
| 2025-12-15 | 324.08 | 327.77 | 317.66 | 318.43 | — |
| 2025-12-16 | 318.55 | 323 | 316.42 | 319.53 | — |
| 2025-12-17 | 319 | 319.89 | 310.94 | 313.02 | — |
| 2025-12-18 | 318.39 | 322.41 | 314.35 | 315.1 | — |
| 2025-12-19 | 315.1 | 319.28 | 313.76 | 314.91 | — |
| 2025-12-22 | 317.57 | 318.36 | 314.67 | 317.57 | — |
| 2025-12-23 | 314.73 | 317.39 | 314.53 | 316.93 | — |
| 2025-12-24 | 315.7 | 318.12 | 315.36 | 317.76 | — |
| 2025-12-26 | 318 | 319.3 | 317 | 318.89 | — |
| 2025-12-29 | 317.85 | 321.69 | 316.59 | 317.71 | — |
| 2025-12-30 | 316.83 | 319 | 315.14 | 315.6 | — |
| 2025-12-31 | 315.78 | 316 | 312.06 | 312.58 | — |
| 2026-01-02 | 315.7 | 316 | 306.41 | 310.4 | — |
| 2026-01-05 | 311.46 | 314.17 | 300.4 | 301.22 | — |
| 2026-01-06 | 301.5 | 316.04 | 300.88 | 314.64 | — |
| 2026-01-07 | 314.39 | 324.71 | 314.39 | 320.54 | — |
| 2026-01-08 | 317.01 | 319.45 | 312.95 | 318.8 | — |
| 2026-01-09 | 319.9 | 328.59 | 315.41 | 327.31 | — |
| 2026-01-12 | 325.88 | 328.51 | 321.02 | 325.51 | — |
| 2026-01-13 | 322.63 | 327.67 | 318 | 323.06 | — |
| 2026-01-14 | 319.5 | 320.53 | 309.92 | 313.17 | — |
| 2026-01-15 | 317.44 | 328.64 | 316 | 320.6 | — |
| 2026-01-16 | 321.83 | 322.47 | 314.5 | 317.45 | — |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307 | — |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | — |
| 2026-01-22 | 317 | 317.83 | 310.8 | 317.09 | — |
| 2026-01-23 | 315.5 | 323.54 | 312.01 | 318.32 | — |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | — |
| 2026-01-27 | 321.7 | 323 | 317.21 | 318.37 | — |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | — |
| 2026-01-29 | 316.61 | 317 | 293.44 | 302.67 | — |
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | — |
| 2026-02-02 | 295.09 | 296.34 | 288.46 | 289.19 | — |
| 2026-02-03 | 283.83 | 285.98 | 262.75 | 268.5 | — |
| 2026-02-04 | 269.87 | 275.3 | 265.74 | 271.42 | — |
| 2026-02-05 | 271.68 | 276.41 | 266.14 | 270.14 | — |
| 2026-02-06 | 276.18 | 285.34 | 272.92 | 283.52 | — |
| 2026-02-09 | 283.49 | 291.76 | 279.56 | 291 | — |
| 2026-02-10 | 294.16 | 301.07 | 293 | 299 | — |
| 2026-02-11 | 301.19 | 302.25 | 294.5 | 299.65 | — |
| 2026-02-12 | 298.71 | 302.58 | 287.53 | 288.33 | — |
| 2026-02-13 | 287.44 | 300.73 | 287.44 | 299.46 | — |
| 2026-02-17 | 294.78 | 296.19 | 282.96 | 283.46 | — |
| 2026-02-18 | 302.96 | 311.7 | 299.18 | 305.01 | — |
| 2026-02-19 | 308.33 | 308.33 | 292.16 | 296.59 | — |
| 2026-02-20 | 294.48 | 303.44 | 292.41 | 296.28 | — |
| 2026-02-23 | 291.44 | 293.59 | 279.11 | 279.8 | — |
| 2026-02-24 | 277.82 | 293.85 | 277.3 | 290.63 | — |
| 2026-02-25 | 294.5 | 302.78 | 293.43 | 301.84 | — |
| 2026-02-26 | 304.99 | 305.97 | 292.89 | 297.6 | — |
| 2026-02-27 | 288.74 | 301.9 | 285.14 | 301.4 | — |
| 2026-03-02 | 297.78 | 304.77 | 296.1 | 303.36 | — |
| 2026-03-03 | 296.36 | 304.47 | 295.51 | 300.63 | — |
| 2026-03-04 | 300.18 | 308.58 | 296.12 | 305.43 | — |
| 2026-03-05 | 303 | 311.24 | 297.54 | 299.84 | — |
| 2026-03-06 | 294.95 | 302.02 | 294.27 | 296.94 | — |
| 2026-03-09 | 293.76 | 300.27 | 289.37 | 298.05 | — |
| 2026-03-10 | 299.06 | 299.06 | 290.47 | 293.29 | — |
| 2026-03-11 | 294.79 | 296 | 287 | 294.16 | — |
| 2026-03-12 | 290.93 | 296.51 | 289.19 | 290.32 | — |
| 2026-03-13 | 290.8 | 292.04 | 283.35 | 287.03 | — |
| 2026-03-16 | 289.33 | 295.43 | 288 | 292.72 | — |
| 2026-03-17 | 293.9 | 300.94 | 292.95 | 293.75 | — |
| 2026-03-18 | 291.97 | 295.3 | 289.5 | 289.64 | — |
| 2026-03-19 | 289 | 292.61 | 284.43 | 287.4 | — |
| 2026-03-20 | 286.42 | 287.39 | 281.46 | 283.9 | — |
| 2026-03-23 | 287.5 | 299.27 | 286.79 | 292.52 | — |
| 2026-03-24 | 289.51 | 290.49 | 277 | 284.32 | — |
| 2026-03-25 | 288.69 | 290.37 | 277.65 | 281.39 | — |
| 2026-03-26 | 278 | 284.16 | 278 | 280.62 | — |
| 2026-03-27 | 278.26 | 280.43 | 271.05 | 271.77 | — |
| 2026-03-30 | 272.18 | 276.37 | 268.81 | 270.88 | — |
| 2026-03-31 | 273.27 | 278.61 | 271.6 | 277.87 | — |
| 2026-04-01 | 280.14 | 281.6 | 274.66 | 280.19 | — |
| 2026-04-02 | 274.25 | 280.26 | 271.34 | 278.72 | — |
| 2026-04-06 | 277.98 | 279.77 | 275.51 | 279.39 | — |
