Capital One Financial Corporati
Check COF stock price, historical returns, and performance trends — updated daily.
Capital One Financial (COF) company overview
Capital One Financial is a diversified financial services holding company headquartered in McLean, Virginia. Originally a spinoff of Signet Financial's credit card division in 1994, the company is now primarily involved in credit card lending, auto loans, and commercial lending. Following the acquisition of Discover in 2025, the firm also has a modest personal loan business, though credit card lending provides the majority of the bank's revenue.
| Period | Return % |
|---|---|
| Last date | 0.94 |
| Week | 3.07 |
| Last Month | -2.68 |
| Last 3 months | -0.93 |
| Last 6 months | 1.82 |
| Year to Date (YTD) | -18.87 |
| Last 1 year | -3.12 |
| Last 2 years | 28.43 |
| Last 3 years | 111.28 |
| Last 5 years | 24.08 |
| Last 10 years | 181.2 |
| Last 15 years | 399.35 |
| Last 20 years | 149.37 |
| Last 25 years | 313.44 |
| Last 50 years | 3673.73 |
| 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 | 42.48 |
| 2001 | -12.9 |
| 2002 | -44.05 |
| 2003 | 93.22 |
| 2004 | 39.81 |
| 2005 | 3.1 |
| 2006 | -11.68 |
| 2007 | -38.82 |
| 2008 | -32.65 |
| 2009 | 15.1 |
| 2010 | 8.99 |
| 2011 | -3.2 |
| 2012 | 32.41 |
| 2013 | 25.12 |
| 2014 | 6.86 |
| 2015 | -12.5 |
| 2016 | 23.32 |
| 2017 | 12.05 |
| 2018 | -24.11 |
| 2019 | 33.2 |
| 2020 | -4.59 |
| 2021 | 48.29 |
| 2022 | -37.33 |
| 2023 | 41.03 |
| 2024 | 34.98 |
| 2025 | 35.62 |
| 2026 | -18.87 |
| Period | Return % |
|---|---|
| 2000-Q1 | 3.79 |
| 2000-Q2 | -8.94 |
| 2000-Q3 | 54.39 |
| 2000-Q4 | -6.65 |
| 2001-Q1 | -10.4 |
| 2001-Q2 | 7.12 |
| 2001-Q3 | -24.52 |
| 2001-Q4 | 15.9 |
| 2002-Q1 | 20.2 |
| 2002-Q2 | -4.01 |
| 2002-Q3 | -40.34 |
| 2002-Q4 | -18.17 |
| 2003-Q1 | -5.39 |
| 2003-Q2 | 56.77 |
| 2003-Q3 | 16.48 |
| 2003-Q4 | 4.57 |
| 2004-Q1 | 25.24 |
| 2004-Q2 | -10.03 |
| 2004-Q3 | 7.71 |
| 2004-Q4 | 12.94 |
| 2005-Q1 | -10.78 |
| 2005-Q2 | 7.14 |
| 2005-Q3 | 0.91 |
| 2005-Q4 | 7.87 |
| 2006-Q1 | -7.43 |
| 2006-Q2 | 5.36 |
| 2006-Q3 | -8.66 |
| 2006-Q4 | -0.63 |
| 2007-Q1 | -2.32 |
| 2007-Q2 | 6.62 |
| 2007-Q3 | -15.64 |
| 2007-Q4 | -30.83 |
| 2008-Q1 | 3.95 |
| 2008-Q2 | -28.93 |
| 2008-Q3 | 27.06 |
| 2008-Q4 | -37.98 |
| 2009-Q1 | -63.25 |
| 2009-Q2 | 68.7 |
| 2009-Q3 | 63.37 |
| 2009-Q4 | 13.97 |
| 2010-Q1 | 6.04 |
| 2010-Q2 | -3.06 |
| 2010-Q3 | -0.08 |
| 2010-Q4 | 8.3 |
| 2011-Q1 | 18.93 |
| 2011-Q2 | -0.81 |
| 2011-Q3 | -24.73 |
| 2011-Q4 | 12.03 |
| 2012-Q1 | 27.41 |
| 2012-Q2 | -3.02 |
| 2012-Q3 | 4.13 |
| 2012-Q4 | -0.22 |
| 2013-Q1 | -10.26 |
| 2013-Q2 | 17.01 |
| 2013-Q3 | 8.1 |
| 2013-Q4 | 9.77 |
| 2014-Q1 | -0.12 |
| 2014-Q2 | 7.58 |
| 2014-Q3 | -1.69 |
| 2014-Q4 | 2.41 |
| 2015-Q1 | -4.45 |
| 2015-Q2 | 10.14 |
| 2015-Q3 | -18.15 |
| 2015-Q4 | -1.04 |
| 2016-Q1 | -2.02 |
| 2016-Q2 | -10.3 |
| 2016-Q3 | 14.09 |
| 2016-Q4 | 20.95 |
| 2017-Q1 | -2.49 |
| 2017-Q2 | -3.71 |
| 2017-Q3 | 1.32 |
| 2017-Q4 | 15.9 |
| 2018-Q1 | -3.8 |
| 2018-Q2 | -1.97 |
| 2018-Q3 | 1.23 |
| 2018-Q4 | -20.39 |
| 2019-Q1 | 5.73 |
| 2019-Q2 | 7.41 |
| 2019-Q3 | -1.15 |
| 2019-Q4 | 15.54 |
| 2020-Q1 | -51.34 |
| 2020-Q2 | 40.09 |
| 2020-Q3 | 18.39 |
| 2020-Q4 | 35.54 |
| 2021-Q1 | 30.04 |
| 2021-Q2 | 19.19 |
| 2021-Q3 | 3.07 |
| 2021-Q4 | -12.88 |
| 2022-Q1 | -11.49 |
| 2022-Q2 | -20.4 |
| 2022-Q3 | -13.71 |
| 2022-Q4 | -2.73 |
| 2023-Q1 | 3.43 |
| 2023-Q2 | 13.55 |
| 2023-Q3 | -12.61 |
| 2023-Q4 | 37.85 |
| 2024-Q1 | 12.7 |
| 2024-Q2 | -4.71 |
| 2024-Q3 | 7.18 |
| 2024-Q4 | 21.47 |
| 2025-Q1 | 0.33 |
| 2025-Q2 | 19.38 |
| 2025-Q3 | -1.21 |
| 2025-Q4 | 13.53 |
| 2026-Q1 | -26.42 |
| 2026-Q2 | 8.74 |
| 2026-Q3 | -5.74 |
| 2026-Q4 | 3.42 |
| Period | Return % |
|---|---|
| 2000-01 | -11.24 |
| 2000-02 | -10.22 |
| 2000-03 | 30.24 |
| 2000-04 | -8.74 |
| 2000-05 | 8 |
| 2000-06 | -5.57 |
| 2000-07 | 31.31 |
| 2000-08 | 2.97 |
| 2000-09 | 16.13 |
| 2000-10 | -9.91 |
| 2000-11 | -11.58 |
| 2000-12 | 17.92 |
| 2001-01 | -4.24 |
| 2001-02 | -12.33 |
| 2001-03 | 0.45 |
| 2001-04 | 13.26 |
| 2001-05 | 3.58 |
| 2001-06 | -7.62 |
| 2001-07 | 6.85 |
| 2001-08 | -13.47 |
| 2001-09 | -17.23 |
| 2001-10 | -10.25 |
| 2001-11 | 21.11 |
| 2001-12 | 7.84 |
| 2002-01 | -7.01 |
| 2002-02 | -1.79 |
| 2002-03 | 29.59 |
| 2002-04 | -6.2 |
| 2002-05 | 4.26 |
| 2002-06 | -2.23 |
| 2002-07 | -48.08 |
| 2002-08 | 12.52 |
| 2002-09 | -2.1 |
| 2002-10 | -12.74 |
| 2002-11 | 10.93 |
| 2002-12 | -12.07 |
| 2003-01 | 4.48 |
| 2003-02 | -0.26 |
| 2003-03 | -3.1 |
| 2003-04 | 39.52 |
| 2003-05 | 15.05 |
| 2003-06 | 2.1 |
| 2003-07 | -2.58 |
| 2003-08 | 11.46 |
| 2003-09 | 6.82 |
| 2003-10 | 6.59 |
| 2003-11 | -1.78 |
| 2003-12 | 2.63 |
| 2004-01 | 15.97 |
| 2004-02 | -0.51 |
| 2004-03 | 6.66 |
| 2004-04 | -13.12 |
| 2004-05 | 6.91 |
| 2004-06 | -2.4 |
| 2004-07 | 1.37 |
| 2004-08 | -2.25 |
| 2004-09 | 9.06 |
| 2004-10 | -0.19 |
| 2004-11 | 6.53 |
| 2004-12 | 7.16 |
| 2005-01 | -7.04 |
| 2005-02 | -2.04 |
| 2005-03 | -2.49 |
| 2005-04 | -5.19 |
| 2005-05 | 6.36 |
| 2005-06 | 6.11 |
| 2005-07 | 3.11 |
| 2005-08 | -0.32 |
| 2005-09 | -3.31 |
| 2005-10 | -3.99 |
| 2005-11 | 8.79 |
| 2005-12 | 4.02 |
| 2006-01 | -3.59 |
| 2006-02 | 5.16 |
| 2006-03 | -8.08 |
| 2006-04 | 7.6 |
| 2006-05 | -4.47 |
| 2006-06 | 3.24 |
| 2006-07 | -9.48 |
| 2006-08 | -5.49 |
| 2006-09 | 7.61 |
| 2006-10 | 0.85 |
| 2006-11 | -1.83 |
| 2006-12 | -1.36 |
| 2007-01 | 4.66 |
| 2007-02 | -4.19 |
| 2007-03 | -2.04 |
| 2007-04 | -1.59 |
| 2007-05 | 7.43 |
| 2007-06 | -1.68 |
| 2007-07 | -9.79 |
| 2007-08 | -8.62 |
| 2007-09 | 2.74 |
| 2007-10 | -1.26 |
| 2007-11 | -18.72 |
| 2007-12 | -11.35 |
| 2008-01 | 15.57 |
| 2008-02 | -15.73 |
| 2008-03 | 6.93 |
| 2008-04 | 7.68 |
| 2008-05 | -9.21 |
| 2008-06 | -21.01 |
| 2008-07 | 10.13 |
| 2008-08 | 5.45 |
| 2008-09 | 15.54 |
| 2008-10 | -23.29 |
| 2008-11 | -12.04 |
| 2008-12 | -7.32 |
| 2009-01 | -50.33 |
| 2009-02 | -23.93 |
| 2009-03 | 1.58 |
| 2009-04 | 36.76 |
| 2009-05 | 46 |
| 2009-06 | -10.47 |
| 2009-07 | 40.31 |
| 2009-08 | 21.47 |
| 2009-09 | -4.18 |
| 2009-10 | 2.43 |
| 2009-11 | 4.81 |
| 2009-12 | -0.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 205.25 | 207.8 | 204.3 | 207.61 | — |
| 2025-10-14 | 206.12 | 216.73 | 206.12 | 214.2 | — |
| 2025-10-15 | 216.55 | 218 | 213.26 | 215.1 | — |
| 2025-10-16 | 214.48 | 216.25 | 200.6 | 203.15 | — |
| 2025-10-17 | 204.38 | 212.2 | 204.38 | 211.34 | — |
| 2025-10-20 | 212.53 | 215.72 | 212.03 | 214.87 | — |
| 2025-10-21 | 214.5 | 218.59 | 214.11 | 217.05 | — |
| 2025-10-22 | 227.01 | 228.42 | 220.08 | 220.38 | — |
| 2025-10-23 | 222 | 222.67 | 218.6 | 220.04 | — |
| 2025-10-24 | 224.03 | 227.62 | 222.85 | 225.01 | — |
| 2025-10-27 | 227.42 | 227.59 | 222.36 | 223.49 | — |
| 2025-10-28 | 223.19 | 223.77 | 219.81 | 220.99 | — |
| 2025-10-29 | 218.5 | 222.45 | 217.09 | 218.59 | — |
| 2025-10-30 | 218.23 | 222.98 | 217.98 | 218.38 | — |
| 2025-10-31 | 218 | 221.11 | 217.19 | 219.99 | — |
| 2025-11-03 | 219.99 | 222.5 | 218.03 | 221.7 | — |
| 2025-11-04 | 219.26 | 222 | 217.54 | 220.68 | — |
| 2025-11-05 | 220.28 | 223.43 | 217.56 | 221.4 | — |
| 2025-11-06 | 221.42 | 222.86 | 215.9 | 216.88 | — |
| 2025-11-07 | 216.12 | 219.06 | 213.3 | 217.82 | — |
| 2025-11-10 | 219.11 | 222.82 | 218.21 | 220.36 | — |
| 2025-11-11 | 220.13 | 222.19 | 218.25 | 220.75 | — |
| 2025-11-12 | 220.2 | 223.57 | 219.69 | 222.13 | — |
| 2025-11-13 | 220.61 | 223.32 | 215.52 | 216.8 | — |
| 2025-11-14 | 213.96 | 214.84 | 209.63 | 211.15 | — |
| 2025-11-17 | 209.81 | 210.58 | 199.09 | 201.01 | — |
| 2025-11-18 | 199.79 | 204.5 | 199.44 | 200.04 | — |
| 2025-11-19 | 200.97 | 203.04 | 200 | 202.4 | — |
| 2025-11-20 | 206.38 | 209.95 | 201.16 | 202.22 | — |
| 2025-11-21 | 203.46 | 209.43 | 201.9 | 207.87 | — |
| 2025-11-24 | 209.03 | 210.53 | 206.41 | 208.84 | — |
| 2025-11-25 | 208.98 | 215.68 | 208.13 | 214.45 | — |
| 2025-11-26 | 214.6 | 219.15 | 214.5 | 217.47 | — |
| 2025-11-28 | 218.73 | 220.8 | 217.55 | 219.07 | — |
| 2025-12-01 | 218.15 | 223.03 | 217.56 | 220.37 | — |
| 2025-12-02 | 221.54 | 224.89 | 219.87 | 224 | — |
| 2025-12-03 | 223.93 | 228.41 | 222.98 | 227.24 | — |
| 2025-12-04 | 226.8 | 230.96 | 226.48 | 229.71 | — |
| 2025-12-05 | 228.56 | 233.01 | 228.56 | 230.68 | — |
| 2025-12-08 | 231.1 | 233.04 | 229.44 | 230.59 | — |
| 2025-12-09 | 230.59 | 234.97 | 228.63 | 230.81 | — |
| 2025-12-10 | 229.95 | 238.47 | 229.14 | 237.76 | — |
| 2025-12-11 | 237.48 | 243.31 | 237 | 239.29 | — |
| 2025-12-12 | 240.56 | 241.24 | 236.01 | 237.87 | — |
| 2025-12-15 | 239.38 | 241 | 238.05 | 239.81 | — |
| 2025-12-16 | 240.37 | 242.5 | 239.09 | 241.61 | — |
| 2025-12-17 | 242.63 | 244.82 | 238.87 | 239.5 | — |
| 2025-12-18 | 241.08 | 244.79 | 241.08 | 242.8 | — |
| 2025-12-19 | 241.92 | 244.77 | 240.74 | 243.73 | — |
| 2025-12-22 | 245 | 247.25 | 243.02 | 246.77 | — |
| 2025-12-23 | 246.34 | 247.91 | 246.22 | 247.6 | — |
| 2025-12-24 | 248 | 249.65 | 247.47 | 248.27 | — |
| 2025-12-26 | 247.67 | 249.73 | 247.67 | 249.32 | — |
| 2025-12-29 | 249.46 | 249.74 | 245.4 | 245.75 | — |
| 2025-12-30 | 246.04 | 246.09 | 243.76 | 243.97 | — |
| 2025-12-31 | 245 | 245 | 242.34 | 242.36 | — |
| 2026-01-02 | 244.35 | 247.99 | 242.5 | 247.93 | — |
| 2026-01-05 | 247.55 | 253.35 | 247.45 | 250.51 | — |
| 2026-01-06 | 250.97 | 259.64 | 250 | 257.94 | — |
| 2026-01-07 | 257.24 | 258.71 | 252.37 | 253.25 | — |
| 2026-01-08 | 253 | 257.46 | 252 | 255.68 | — |
| 2026-01-09 | 256 | 256.51 | 249.09 | 249.2 | — |
| 2026-01-12 | 229.95 | 236.18 | 228.7 | 233.2 | — |
| 2026-01-13 | 234.6 | 235.4 | 230.02 | 231.41 | — |
| 2026-01-14 | 230.31 | 234.53 | 224.26 | 234.42 | — |
| 2026-01-15 | 235.2 | 239.82 | 235.2 | 236.97 | — |
| 2026-01-16 | 240.73 | 243.36 | 237.59 | 239.14 | — |
| 2026-01-20 | 233.05 | 237 | 227.66 | 228.72 | — |
| 2026-01-21 | 229.68 | 233.63 | 229.01 | 231.01 | — |
| 2026-01-22 | 233.05 | 237.98 | 232.31 | 235.07 | — |
| 2026-01-23 | 223.79 | 227.06 | 216.82 | 217.3 | — |
| 2026-01-26 | 217.87 | 222.11 | 216.53 | 220.18 | — |
| 2026-01-27 | 220.01 | 220.25 | 214.57 | 217.11 | — |
| 2026-01-28 | 217.03 | 223.48 | 217.03 | 218.41 | — |
| 2026-01-29 | 220.2 | 223.12 | 217.26 | 219.31 | — |
| 2026-01-30 | 217.95 | 221.14 | 216.88 | 218.93 | — |
| 2026-02-02 | 218.25 | 225.14 | 217.35 | 223.68 | — |
| 2026-02-03 | 224.89 | 227.45 | 218.97 | 223.34 | — |
| 2026-02-04 | 223.68 | 227.72 | 223 | 225.46 | — |
| 2026-02-05 | 223.7 | 225.13 | 214.65 | 216.93 | — |
| 2026-02-06 | 220.54 | 224.59 | 220 | 222.79 | — |
| 2026-02-09 | 221.46 | 223.89 | 220.02 | 222.76 | — |
| 2026-02-10 | 222.48 | 226.5 | 218.22 | 219.93 | — |
| 2026-02-11 | 222 | 223.64 | 214 | 214.39 | — |
| 2026-02-12 | 217 | 217.78 | 204.55 | 206.89 | — |
| 2026-02-13 | 206.2 | 208.74 | 202.24 | 207.37 | — |
| 2026-02-17 | 207.5 | 211.22 | 205.33 | 206.74 | — |
| 2026-02-18 | 207.32 | 210.62 | 206.41 | 209.88 | — |
| 2026-02-19 | 207.93 | 208.68 | 203.32 | 205.06 | — |
| 2026-02-20 | 204.26 | 208.48 | 202.31 | 208.42 | — |
| 2026-02-23 | 206.45 | 207.75 | 189.94 | 190 | — |
| 2026-02-24 | 189.74 | 198.66 | 187.5 | 196.56 | — |
| 2026-02-25 | 199.1 | 206.23 | 198.64 | 205.79 | — |
| 2026-02-26 | 207.66 | 211 | 206.58 | 208.47 | — |
| 2026-02-27 | 200.35 | 200.52 | 193.61 | 195.64 | — |
| 2026-03-02 | 191.56 | 196.4 | 188.34 | 194.32 | — |
| 2026-03-03 | 188.9 | 195.81 | 188.3 | 193.73 | — |
| 2026-03-04 | 194.51 | 197.01 | 192.93 | 195.83 | — |
| 2026-03-05 | 195.49 | 197.19 | 191.96 | 194.27 | — |
| 2026-03-06 | 188 | 188.41 | 184.3 | 187.71 | — |
| 2026-03-09 | 183.11 | 186.25 | 178.73 | 185.73 | — |
| 2026-03-10 | 187 | 188.25 | 182.25 | 184.87 | — |
| 2026-03-11 | 185.49 | 186.75 | 180.65 | 182.02 | — |
| 2026-03-12 | 177.88 | 179.51 | 176.36 | 177.45 | — |
| 2026-03-13 | 178.76 | 179.92 | 177.28 | 179.79 | — |
| 2026-03-16 | 181.6 | 183.99 | 178.95 | 180.77 | — |
| 2026-03-17 | 183.12 | 185.74 | 182.93 | 183.42 | — |
| 2026-03-18 | 182.04 | 185.19 | 179.81 | 180.14 | — |
| 2026-03-19 | 179.36 | 181.6 | 177.57 | 179.73 | — |
| 2026-03-20 | 179.24 | 181.55 | 177.53 | 181.46 | — |
| 2026-03-23 | 188.78 | 190.99 | 183.88 | 184 | — |
| 2026-03-24 | 182.02 | 186.53 | 181.55 | 184.64 | — |
| 2026-03-25 | 187.74 | 189.78 | 183.8 | 185.23 | — |
| 2026-03-26 | 183.45 | 185.06 | 180.57 | 182.12 | — |
| 2026-03-27 | 179.7 | 180.25 | 174.98 | 176.1 | — |
| 2026-03-30 | 177.73 | 179.51 | 176.59 | 178.13 | — |
| 2026-03-31 | 181.9 | 183.8 | 178.93 | 182.43 | — |
| 2026-04-01 | 185.61 | 187.4 | 183.88 | 184.5 | — |
| 2026-04-02 | 181 | 185.12 | 177.72 | 181.92 | — |
| 2026-04-06 | 181.74 | 184.22 | 181.33 | 184.21 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 205.25 | 207.8 | 204.3 | 207.61 | — |
| 2025-10-14 | 206.12 | 216.73 | 206.12 | 214.2 | — |
| 2025-10-15 | 216.55 | 218 | 213.26 | 215.1 | — |
| 2025-10-16 | 214.48 | 216.25 | 200.6 | 203.15 | — |
| 2025-10-17 | 204.38 | 212.2 | 204.38 | 211.34 | — |
| 2025-10-20 | 212.53 | 215.72 | 212.03 | 214.87 | — |
| 2025-10-21 | 214.5 | 218.59 | 214.11 | 217.05 | — |
| 2025-10-22 | 227.01 | 228.42 | 220.08 | 220.38 | — |
| 2025-10-23 | 222 | 222.67 | 218.6 | 220.04 | — |
| 2025-10-24 | 224.03 | 227.62 | 222.85 | 225.01 | — |
| 2025-10-27 | 227.42 | 227.59 | 222.36 | 223.49 | — |
| 2025-10-28 | 223.19 | 223.77 | 219.81 | 220.99 | — |
| 2025-10-29 | 218.5 | 222.45 | 217.09 | 218.59 | — |
| 2025-10-30 | 218.23 | 222.98 | 217.98 | 218.38 | — |
| 2025-10-31 | 218 | 221.11 | 217.19 | 219.99 | — |
| 2025-11-03 | 219.99 | 222.5 | 218.03 | 221.7 | — |
| 2025-11-04 | 219.26 | 222 | 217.54 | 220.68 | — |
| 2025-11-05 | 220.28 | 223.43 | 217.56 | 221.4 | — |
| 2025-11-06 | 221.42 | 222.86 | 215.9 | 216.88 | — |
| 2025-11-07 | 216.12 | 219.06 | 213.3 | 217.82 | — |
| 2025-11-10 | 219.11 | 222.82 | 218.21 | 220.36 | — |
| 2025-11-11 | 220.13 | 222.19 | 218.25 | 220.75 | — |
| 2025-11-12 | 220.2 | 223.57 | 219.69 | 222.13 | — |
| 2025-11-13 | 220.61 | 223.32 | 215.52 | 216.8 | — |
| 2025-11-14 | 213.96 | 214.84 | 209.63 | 211.15 | — |
| 2025-11-17 | 209.81 | 210.58 | 199.09 | 201.01 | — |
| 2025-11-18 | 199.79 | 204.5 | 199.44 | 200.04 | — |
| 2025-11-19 | 200.97 | 203.04 | 200 | 202.4 | — |
| 2025-11-20 | 206.38 | 209.95 | 201.16 | 202.22 | — |
| 2025-11-21 | 203.46 | 209.43 | 201.9 | 207.87 | — |
| 2025-11-24 | 209.03 | 210.53 | 206.41 | 208.84 | — |
| 2025-11-25 | 208.98 | 215.68 | 208.13 | 214.45 | — |
| 2025-11-26 | 214.6 | 219.15 | 214.5 | 217.47 | — |
| 2025-11-28 | 218.73 | 220.8 | 217.55 | 219.07 | — |
| 2025-12-01 | 218.15 | 223.03 | 217.56 | 220.37 | — |
| 2025-12-02 | 221.54 | 224.89 | 219.87 | 224 | — |
| 2025-12-03 | 223.93 | 228.41 | 222.98 | 227.24 | — |
| 2025-12-04 | 226.8 | 230.96 | 226.48 | 229.71 | — |
| 2025-12-05 | 228.56 | 233.01 | 228.56 | 230.68 | — |
| 2025-12-08 | 231.1 | 233.04 | 229.44 | 230.59 | — |
| 2025-12-09 | 230.59 | 234.97 | 228.63 | 230.81 | — |
| 2025-12-10 | 229.95 | 238.47 | 229.14 | 237.76 | — |
| 2025-12-11 | 237.48 | 243.31 | 237 | 239.29 | — |
| 2025-12-12 | 240.56 | 241.24 | 236.01 | 237.87 | — |
| 2025-12-15 | 239.38 | 241 | 238.05 | 239.81 | — |
| 2025-12-16 | 240.37 | 242.5 | 239.09 | 241.61 | — |
| 2025-12-17 | 242.63 | 244.82 | 238.87 | 239.5 | — |
| 2025-12-18 | 241.08 | 244.79 | 241.08 | 242.8 | — |
| 2025-12-19 | 241.92 | 244.77 | 240.74 | 243.73 | — |
| 2025-12-22 | 245 | 247.25 | 243.02 | 246.77 | — |
| 2025-12-23 | 246.34 | 247.91 | 246.22 | 247.6 | — |
| 2025-12-24 | 248 | 249.65 | 247.47 | 248.27 | — |
| 2025-12-26 | 247.67 | 249.73 | 247.67 | 249.32 | — |
| 2025-12-29 | 249.46 | 249.74 | 245.4 | 245.75 | — |
| 2025-12-30 | 246.04 | 246.09 | 243.76 | 243.97 | — |
| 2025-12-31 | 245 | 245 | 242.34 | 242.36 | — |
| 2026-01-02 | 244.35 | 247.99 | 242.5 | 247.93 | — |
| 2026-01-05 | 247.55 | 253.35 | 247.45 | 250.51 | — |
| 2026-01-06 | 250.97 | 259.64 | 250 | 257.94 | — |
| 2026-01-07 | 257.24 | 258.71 | 252.37 | 253.25 | — |
| 2026-01-08 | 253 | 257.46 | 252 | 255.68 | — |
| 2026-01-09 | 256 | 256.51 | 249.09 | 249.2 | — |
| 2026-01-12 | 229.95 | 236.18 | 228.7 | 233.2 | — |
| 2026-01-13 | 234.6 | 235.4 | 230.02 | 231.41 | — |
| 2026-01-14 | 230.31 | 234.53 | 224.26 | 234.42 | — |
| 2026-01-15 | 235.2 | 239.82 | 235.2 | 236.97 | — |
| 2026-01-16 | 240.73 | 243.36 | 237.59 | 239.14 | — |
| 2026-01-20 | 233.05 | 237 | 227.66 | 228.72 | — |
| 2026-01-21 | 229.68 | 233.63 | 229.01 | 231.01 | — |
| 2026-01-22 | 233.05 | 237.98 | 232.31 | 235.07 | — |
| 2026-01-23 | 223.79 | 227.06 | 216.82 | 217.3 | — |
| 2026-01-26 | 217.87 | 222.11 | 216.53 | 220.18 | — |
| 2026-01-27 | 220.01 | 220.25 | 214.57 | 217.11 | — |
| 2026-01-28 | 217.03 | 223.48 | 217.03 | 218.41 | — |
| 2026-01-29 | 220.2 | 223.12 | 217.26 | 219.31 | — |
| 2026-01-30 | 217.95 | 221.14 | 216.88 | 218.93 | — |
| 2026-02-02 | 218.25 | 225.14 | 217.35 | 223.68 | — |
| 2026-02-03 | 224.89 | 227.45 | 218.97 | 223.34 | — |
| 2026-02-04 | 223.68 | 227.72 | 223 | 225.46 | — |
| 2026-02-05 | 223.7 | 225.13 | 214.65 | 216.93 | — |
| 2026-02-06 | 220.54 | 224.59 | 220 | 222.79 | — |
| 2026-02-09 | 221.46 | 223.89 | 220.02 | 222.76 | — |
| 2026-02-10 | 222.48 | 226.5 | 218.22 | 219.93 | — |
| 2026-02-11 | 222 | 223.64 | 214 | 214.39 | — |
| 2026-02-12 | 217 | 217.78 | 204.55 | 206.89 | — |
| 2026-02-13 | 206.2 | 208.74 | 202.24 | 207.37 | — |
| 2026-02-17 | 207.5 | 211.22 | 205.33 | 206.74 | — |
| 2026-02-18 | 207.32 | 210.62 | 206.41 | 209.88 | — |
| 2026-02-19 | 207.93 | 208.68 | 203.32 | 205.06 | — |
| 2026-02-20 | 204.26 | 208.48 | 202.31 | 208.42 | — |
| 2026-02-23 | 206.45 | 207.75 | 189.94 | 190 | — |
| 2026-02-24 | 189.74 | 198.66 | 187.5 | 196.56 | — |
| 2026-02-25 | 199.1 | 206.23 | 198.64 | 205.79 | — |
| 2026-02-26 | 207.66 | 211 | 206.58 | 208.47 | — |
| 2026-02-27 | 200.35 | 200.52 | 193.61 | 195.64 | — |
| 2026-03-02 | 191.56 | 196.4 | 188.34 | 194.32 | — |
| 2026-03-03 | 188.9 | 195.81 | 188.3 | 193.73 | — |
| 2026-03-04 | 194.51 | 197.01 | 192.93 | 195.83 | — |
| 2026-03-05 | 195.49 | 197.19 | 191.96 | 194.27 | — |
| 2026-03-06 | 188 | 188.41 | 184.3 | 187.71 | — |
| 2026-03-09 | 183.11 | 186.25 | 178.73 | 185.73 | — |
| 2026-03-10 | 187 | 188.25 | 182.25 | 184.87 | — |
| 2026-03-11 | 185.49 | 186.75 | 180.65 | 182.02 | — |
| 2026-03-12 | 177.88 | 179.51 | 176.36 | 177.45 | — |
| 2026-03-13 | 178.76 | 179.92 | 177.28 | 179.79 | — |
| 2026-03-16 | 181.6 | 183.99 | 178.95 | 180.77 | — |
| 2026-03-17 | 183.12 | 185.74 | 182.93 | 183.42 | — |
| 2026-03-18 | 182.04 | 185.19 | 179.81 | 180.14 | — |
| 2026-03-19 | 179.36 | 181.6 | 177.57 | 179.73 | — |
| 2026-03-20 | 179.24 | 181.55 | 177.53 | 181.46 | — |
| 2026-03-23 | 188.78 | 190.99 | 183.88 | 184 | — |
| 2026-03-24 | 182.02 | 186.53 | 181.55 | 184.64 | — |
| 2026-03-25 | 187.74 | 189.78 | 183.8 | 185.23 | — |
| 2026-03-26 | 183.45 | 185.06 | 180.57 | 182.12 | — |
| 2026-03-27 | 179.7 | 180.25 | 174.98 | 176.1 | — |
| 2026-03-30 | 177.73 | 179.51 | 176.59 | 178.13 | — |
| 2026-03-31 | 181.9 | 183.8 | 178.93 | 182.43 | — |
| 2026-04-01 | 185.61 | 187.4 | 183.88 | 184.5 | — |
| 2026-04-02 | 181 | 185.12 | 177.72 | 181.92 | — |
| 2026-04-06 | 181.74 | 184.22 | 181.33 | 184.21 | — |
