Cencora, Inc.
Check COR stock price, historical returns, and performance trends — updated daily.
Cencora, Inc. (COR) company overview
Cencora is one of three leading domestic pharmaceutical wholesalers. It sources and distributes branded, generic, and specialty pharmaceutical products to pharmacies (retail chains, independent, and mail order), hospital networks, and healthcare providers. It and McKesson and Cardinal Health hold over 90% share of the US pharmaceutical wholesale industry. Cencora also provides commercialization services for manufacturers of pharmaceuticals and medical devices, global specialty drug logistics (World Courier), and animal health product distribution (MWI Animal Health). Cencora expanded its international presence in 2021 by purchasing Alliance Healthcare, one of the leading drug wholesalers in Europe.
| Period | Return % |
|---|---|
| Last date | 0.37 |
| Week | 3.22 |
| Last Month | -0.36 |
| Last 3 months | 6.18 |
| Last 6 months | 1.86 |
| Year to Date (YTD) | -4.08 |
| Last 1 year | 2.54 |
| Last 2 years | 44.59 |
| Last 3 years | 72.01 |
| Last 5 years | 173.53 |
| Last 10 years | 307.39 |
| Last 15 years | 757.9 |
| Last 20 years | 1307.19 |
| Last 25 years | 1758.55 |
| Last 50 years | 10918.98 |
| 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 | 224.42 |
| 2001 | 27.32 |
| 2002 | -13.56 |
| 2003 | -0.56 |
| 2004 | 8.67 |
| 2005 | 42.37 |
| 2006 | 6.39 |
| 2007 | -2.73 |
| 2008 | -19.94 |
| 2009 | 46.63 |
| 2010 | 28.13 |
| 2011 | 8.36 |
| 2012 | 13.42 |
| 2013 | 61.67 |
| 2014 | 29 |
| 2015 | 14.65 |
| 2016 | -23.25 |
| 2017 | 11.15 |
| 2018 | -20.88 |
| 2019 | 14.2 |
| 2020 | 14.9 |
| 2021 | 37.71 |
| 2022 | 24.95 |
| 2023 | 25.01 |
| 2024 | 7.74 |
| 2025 | 50.28 |
| 2026 | -4.08 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.6 |
| 2000-Q2 | 111.75 |
| 2000-Q3 | 54.2 |
| 2000-Q4 | 2.6 |
| 2001-Q1 | -1.76 |
| 2001-Q2 | 13.63 |
| 2001-Q3 | 27.35 |
| 2001-Q4 | -10.02 |
| 2002-Q1 | 8.72 |
| 2002-Q2 | 9.89 |
| 2002-Q3 | -0.56 |
| 2002-Q4 | -25.59 |
| 2003-Q1 | -8.95 |
| 2003-Q2 | 31.56 |
| 2003-Q3 | -22.93 |
| 2003-Q4 | 4.22 |
| 2004-Q1 | 1.26 |
| 2004-Q2 | 10.26 |
| 2004-Q3 | -3.59 |
| 2004-Q4 | 6.61 |
| 2005-Q1 | -1.51 |
| 2005-Q2 | 22.71 |
| 2005-Q3 | 11.48 |
| 2005-Q4 | 6.76 |
| 2006-Q1 | 14.25 |
| 2006-Q2 | -13.74 |
| 2006-Q3 | 8.13 |
| 2006-Q4 | -0.57 |
| 2007-Q1 | 14.4 |
| 2007-Q2 | -7.13 |
| 2007-Q3 | -9.03 |
| 2007-Q4 | -0.13 |
| 2008-Q1 | -7.99 |
| 2008-Q2 | -4.21 |
| 2008-Q3 | -4.56 |
| 2008-Q4 | -3.1 |
| 2009-Q1 | -8.16 |
| 2009-Q2 | 8.44 |
| 2009-Q3 | 22.7 |
| 2009-Q4 | 18.34 |
| 2010-Q1 | 8.6 |
| 2010-Q2 | 11.05 |
| 2010-Q3 | -0.87 |
| 2010-Q4 | 10.6 |
| 2011-Q1 | 15.27 |
| 2011-Q2 | 2.6 |
| 2011-Q3 | -11.51 |
| 2011-Q4 | 4.06 |
| 2012-Q1 | 4.18 |
| 2012-Q2 | 0.41 |
| 2012-Q3 | -2.86 |
| 2012-Q4 | 10.75 |
| 2013-Q1 | 18.3 |
| 2013-Q2 | 8.11 |
| 2013-Q3 | 11.07 |
| 2013-Q4 | 12.53 |
| 2014-Q1 | -6.15 |
| 2014-Q2 | 10.24 |
| 2014-Q3 | 5.92 |
| 2014-Q4 | 17.56 |
| 2015-Q1 | 25.66 |
| 2015-Q2 | -5.08 |
| 2015-Q3 | -11.81 |
| 2015-Q4 | 9.73 |
| 2016-Q1 | -15.04 |
| 2016-Q2 | -8.31 |
| 2016-Q3 | 0.77 |
| 2016-Q4 | -2.41 |
| 2017-Q1 | 7.13 |
| 2017-Q2 | 8.24 |
| 2017-Q3 | -12.62 |
| 2017-Q4 | 10.23 |
| 2018-Q1 | -8.33 |
| 2018-Q2 | 3.15 |
| 2018-Q3 | 7.58 |
| 2018-Q4 | -19.82 |
| 2019-Q1 | 6.81 |
| 2019-Q2 | 7.8 |
| 2019-Q3 | -3.81 |
| 2019-Q4 | 3.53 |
| 2020-Q1 | 4.02 |
| 2020-Q2 | 16.86 |
| 2020-Q3 | -2.54 |
| 2020-Q4 | 2.52 |
| 2021-Q1 | 22.35 |
| 2021-Q2 | -2.05 |
| 2021-Q3 | 2.59 |
| 2021-Q4 | 10.92 |
| 2022-Q1 | 16.66 |
| 2022-Q2 | -9.61 |
| 2022-Q3 | -5.46 |
| 2022-Q4 | 18.95 |
| 2023-Q1 | -2.54 |
| 2023-Q2 | 18.58 |
| 2023-Q3 | -5.74 |
| 2023-Q4 | 14.69 |
| 2024-Q1 | 16.52 |
| 2024-Q2 | -7.28 |
| 2024-Q3 | 0.69 |
| 2024-Q4 | 0.2 |
| 2025-Q1 | 23.74 |
| 2025-Q2 | 8.09 |
| 2025-Q3 | 5.82 |
| 2025-Q4 | 8.33 |
| 2026-Q1 | -7.3 |
| 2026-Q2 | -10.92 |
| 2026-Q3 | 4.1 |
| 2026-Q4 | 4.93 |
| Period | Return % |
|---|---|
| 2000-01 | 16.45 |
| 2000-02 | -19.65 |
| 2000-03 | 3.02 |
| 2000-04 | 33.33 |
| 2000-05 | 21.2 |
| 2000-06 | 27.89 |
| 2000-07 | 12.65 |
| 2000-08 | 0.57 |
| 2000-09 | 33.83 |
| 2000-10 | -7.57 |
| 2000-11 | 13.35 |
| 2000-12 | 2.52 |
| 2001-01 | -5.23 |
| 2001-02 | 12.29 |
| 2001-03 | -8.71 |
| 2001-04 | 10.11 |
| 2001-05 | 6.89 |
| 2001-06 | -4.09 |
| 2001-07 | 4.99 |
| 2001-08 | 10.87 |
| 2001-09 | 10.12 |
| 2001-10 | -10.43 |
| 2001-11 | -6.36 |
| 2001-12 | 6.79 |
| 2002-01 | 1.83 |
| 2002-02 | 4.57 |
| 2002-03 | 0.95 |
| 2002-04 | 13.47 |
| 2002-05 | -0.57 |
| 2002-06 | -1.4 |
| 2002-07 | -11.84 |
| 2002-08 | 8.24 |
| 2002-09 | -1.54 |
| 2002-10 | -0.34 |
| 2002-11 | -18.44 |
| 2002-12 | -6.41 |
| 2003-01 | 7.14 |
| 2003-02 | -5.5 |
| 2003-03 | -4.58 |
| 2003-04 | 10.21 |
| 2003-05 | 8.37 |
| 2003-06 | 10.66 |
| 2003-07 | -9.05 |
| 2003-08 | -7.74 |
| 2003-09 | -7.15 |
| 2003-10 | 5.03 |
| 2003-11 | 11.49 |
| 2003-12 | -9.42 |
| 2004-01 | -3.98 |
| 2004-02 | 5.45 |
| 2004-03 | -5.79 |
| 2004-04 | 5.85 |
| 2004-05 | 3.59 |
| 2004-06 | -0.33 |
| 2004-07 | -9.5 |
| 2004-08 | 0 |
| 2004-09 | -0.67 |
| 2004-10 | 2.46 |
| 2004-11 | 7.05 |
| 2004-12 | -0.41 |
| 2005-01 | -0.68 |
| 2005-02 | 2.81 |
| 2005-03 | -4.41 |
| 2005-04 | 6.98 |
| 2005-05 | 5.35 |
| 2005-06 | 7.13 |
| 2005-07 | 3.82 |
| 2005-08 | 4.01 |
| 2005-09 | 3.54 |
| 2005-10 | -1.35 |
| 2005-11 | 5.35 |
| 2005-12 | 3.04 |
| 2006-01 | 5.41 |
| 2006-02 | 5.41 |
| 2006-03 | 4.96 |
| 2006-04 | -10.6 |
| 2006-05 | 1.02 |
| 2006-06 | -3.85 |
| 2006-07 | 2.58 |
| 2006-08 | 2.7 |
| 2006-09 | 2.36 |
| 2006-10 | 4.42 |
| 2006-11 | -2.54 |
| 2006-12 | -2.26 |
| 2007-01 | 16.5 |
| 2007-02 | 0.42 |
| 2007-03 | 0.3 |
| 2007-04 | -5.23 |
| 2007-05 | 2.44 |
| 2007-06 | -3.4 |
| 2007-07 | -4.77 |
| 2007-08 | 1.53 |
| 2007-09 | -5.23 |
| 2007-10 | 3.93 |
| 2007-11 | -3.74 |
| 2007-12 | -1.1 |
| 2008-01 | 3.83 |
| 2008-02 | -10.43 |
| 2008-03 | -1.77 |
| 2008-04 | -1.07 |
| 2008-05 | 1.97 |
| 2008-06 | -3.24 |
| 2008-07 | 4.65 |
| 2008-08 | -2.05 |
| 2008-09 | -8.15 |
| 2008-10 | -16.94 |
| 2008-11 | 0.26 |
| 2008-12 | 13.71 |
| 2009-01 | 1.85 |
| 2009-02 | -12.56 |
| 2009-03 | 2.83 |
| 2009-04 | 3 |
| 2009-05 | 10.29 |
| 2009-06 | -4.37 |
| 2009-07 | 11.16 |
| 2009-08 | 8.06 |
| 2009-09 | 5.02 |
| 2009-10 | -1.03 |
| 2009-11 | 11.47 |
| 2009-12 | 5.59 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 313.58 | 319.87 | 313.58 | 317 | — |
| 2025-10-14 | 318.95 | 319.39 | 314.5 | 317.93 | — |
| 2025-10-15 | 316.25 | 320.37 | 316.25 | 319.61 | — |
| 2025-10-16 | 319.65 | 321.87 | 318.1 | 319.4 | — |
| 2025-10-17 | 319.75 | 325.7 | 319.37 | 324.69 | — |
| 2025-10-20 | 325.31 | 329.58 | 323.36 | 327.39 | — |
| 2025-10-21 | 326.7 | 328.89 | 324.35 | 328.82 | — |
| 2025-10-22 | 329.19 | 331.73 | 326.42 | 330.8 | — |
| 2025-10-23 | 330.3 | 331.94 | 327.59 | 328.56 | — |
| 2025-10-24 | 328.99 | 334.34 | 327.18 | 332.71 | — |
| 2025-10-27 | 333.43 | 336.07 | 330.93 | 336.05 | — |
| 2025-10-28 | 335.54 | 337.82 | 332.53 | 335.64 | — |
| 2025-10-29 | 336.6 | 338.22 | 331.4 | 333.17 | — |
| 2025-10-30 | 343.2 | 350.46 | 340.17 | 341.21 | — |
| 2025-10-31 | 339.92 | 343.6 | 337.02 | 337.81 | — |
| 2025-11-03 | 338.26 | 341.3 | 335.17 | 340.93 | — |
| 2025-11-04 | 338.26 | 347.41 | 335.91 | 344.53 | — |
| 2025-11-05 | 353.75 | 361.38 | 341.99 | 354 | — |
| 2025-11-06 | 352.26 | 362 | 349.06 | 360.24 | — |
| 2025-11-07 | 363.15 | 364.36 | 358.29 | 360.7 | — |
| 2025-11-10 | 356.82 | 366 | 354.41 | 364.65 | — |
| 2025-11-11 | 363.64 | 366.17 | 362.44 | 365.08 | — |
| 2025-11-12 | 364 | 366.06 | 360.14 | 363.42 | — |
| 2025-11-13 | 362.88 | 365.67 | 361.04 | 365.45 | — |
| 2025-11-14 | 368.08 | 369 | 361.39 | 361.94 | — |
| 2025-11-17 | 362.1 | 365.93 | 361.24 | 365 | — |
| 2025-11-18 | 366.64 | 366.87 | 360.54 | 361.64 | — |
| 2025-11-19 | 360.81 | 364.02 | 357.55 | 360.73 | — |
| 2025-11-20 | 360.57 | 363.63 | 359.23 | 362.07 | — |
| 2025-11-21 | 362.2 | 369.38 | 361.01 | 365.68 | — |
| 2025-11-24 | 365.68 | 372.78 | 362.06 | 372.22 | — |
| 2025-11-25 | 374.01 | 377.54 | 372.65 | 374.75 | — |
| 2025-11-26 | 375.01 | 376.98 | 368.42 | 368.53 | — |
| 2025-11-28 | 368.56 | 370.51 | 367.31 | 368.93 | — |
| 2025-12-01 | 368.95 | 369.8 | 359.85 | 360.12 | — |
| 2025-12-02 | 360.12 | 360.12 | 348.29 | 350.67 | — |
| 2025-12-03 | 352.14 | 352.14 | 333.39 | 335.31 | — |
| 2025-12-04 | 335.31 | 338.1 | 334 | 337.63 | — |
| 2025-12-05 | 338.11 | 341.18 | 336.37 | 339.66 | — |
| 2025-12-08 | 339.11 | 339.67 | 335.84 | 337.82 | — |
| 2025-12-09 | 340.31 | 342.6 | 337.12 | 337.29 | — |
| 2025-12-10 | 338.61 | 340.86 | 336.6 | 340.79 | — |
| 2025-12-11 | 342.14 | 346.14 | 340.03 | 344.5 | — |
| 2025-12-12 | 345 | 347.83 | 342.4 | 346 | — |
| 2025-12-15 | 347.02 | 351.99 | 344.01 | 350.32 | — |
| 2025-12-16 | 348.92 | 350.77 | 339.88 | 341.72 | — |
| 2025-12-17 | 342.41 | 344.6 | 339.14 | 342.96 | — |
| 2025-12-18 | 343.09 | 344.2 | 339.34 | 340.58 | — |
| 2025-12-19 | 340.74 | 345.62 | 338.58 | 340.93 | — |
| 2025-12-22 | 340.24 | 341.18 | 337.47 | 340.03 | — |
| 2025-12-23 | 337.52 | 341.08 | 336.41 | 340.59 | — |
| 2025-12-24 | 341.48 | 343.67 | 339.86 | 339.98 | — |
| 2025-12-26 | 339.81 | 341.86 | 339.12 | 341.05 | — |
| 2025-12-29 | 340.3 | 342.11 | 339.19 | 340.25 | — |
| 2025-12-30 | 339.49 | 341.7 | 339.25 | 340.04 | — |
| 2025-12-31 | 339.28 | 340.65 | 337.68 | 337.75 | — |
| 2026-01-02 | 337.18 | 340.5 | 335.29 | 338.87 | — |
| 2026-01-05 | 337.31 | 341.72 | 329.1 | 340.92 | — |
| 2026-01-06 | 340.02 | 349.55 | 340.02 | 346.17 | — |
| 2026-01-07 | 345.85 | 348.18 | 339.17 | 340.41 | — |
| 2026-01-08 | 340.97 | 347.29 | 334.18 | 335.74 | — |
| 2026-01-09 | 334.31 | 339.47 | 333.79 | 335.69 | — |
| 2026-01-12 | 337.19 | 342.3 | 333.95 | 342.16 | — |
| 2026-01-13 | 344.54 | 349.02 | 342.78 | 345.88 | — |
| 2026-01-14 | 345.4 | 349.98 | 345.11 | 349.93 | — |
| 2026-01-15 | 349.55 | 355.75 | 349.11 | 355.35 | — |
| 2026-01-16 | 355.17 | 356.87 | 352.42 | 354.85 | — |
| 2026-01-20 | 354.73 | 358.95 | 349.94 | 350.67 | — |
| 2026-01-21 | 349.87 | 354.96 | 342.72 | 351.75 | — |
| 2026-01-22 | 356.14 | 356.51 | 351.02 | 352.47 | — |
| 2026-01-23 | 351.43 | 353.56 | 347.63 | 353.48 | — |
| 2026-01-26 | 355 | 357.1 | 353.6 | 355.51 | — |
| 2026-01-27 | 353.17 | 356.69 | 351.63 | 356.14 | — |
| 2026-01-28 | 354.33 | 355.79 | 346.52 | 350.54 | — |
| 2026-01-29 | 354.78 | 362.43 | 350.97 | 352.1 | — |
| 2026-01-30 | 351.54 | 359.48 | 349.49 | 359.22 | — |
| 2026-02-02 | 360.58 | 364.27 | 356.87 | 363.56 | — |
| 2026-02-03 | 362.72 | 366.15 | 361.75 | 361.75 | — |
| 2026-02-04 | 345 | 356.97 | 328.01 | 329.97 | — |
| 2026-02-05 | 336.08 | 362.35 | 332.99 | 352.16 | — |
| 2026-02-06 | 354.59 | 360.62 | 351.45 | 359.25 | — |
| 2026-02-09 | 359.27 | 367.28 | 358.91 | 363.27 | — |
| 2026-02-10 | 362.47 | 364.1 | 358.23 | 360 | — |
| 2026-02-11 | 360.46 | 366.45 | 358.29 | 365.7 | — |
| 2026-02-12 | 365.63 | 374.89 | 347.03 | 351.06 | — |
| 2026-02-13 | 352.66 | 364.67 | 351 | 360.83 | — |
| 2026-02-17 | 361.34 | 364.24 | 356.23 | 359.97 | — |
| 2026-02-18 | 359.46 | 362.6 | 358.16 | 360.23 | — |
| 2026-02-19 | 360.9 | 362.74 | 358.73 | 359.11 | — |
| 2026-02-20 | 358.94 | 361.19 | 356.24 | 361.08 | — |
| 2026-02-23 | 360.42 | 367.69 | 359.44 | 366.03 | — |
| 2026-02-24 | 367.63 | 367.63 | 360.97 | 364.38 | — |
| 2026-02-25 | 365 | 366.43 | 362 | 363.03 | — |
| 2026-02-26 | 364.8 | 368.36 | 363.78 | 366.65 | — |
| 2026-02-27 | 367.64 | 374.05 | 366.87 | 372.14 | — |
| 2026-03-02 | 371.32 | 376.92 | 367.94 | 372.65 | — |
| 2026-03-03 | 368.88 | 373.77 | 362.64 | 371.44 | — |
| 2026-03-04 | 372 | 372.88 | 367.15 | 368.19 | — |
| 2026-03-05 | 364.55 | 364.73 | 351.25 | 359.28 | — |
| 2026-03-06 | 358.16 | 359.54 | 353.66 | 358.46 | — |
| 2026-03-09 | 358.1 | 362.06 | 354.9 | 361.8 | — |
| 2026-03-10 | 360.48 | 362.27 | 351.43 | 352.19 | — |
| 2026-03-11 | 354.56 | 354.56 | 346.92 | 350.3 | — |
| 2026-03-12 | 353.56 | 358.11 | 350.91 | 352.65 | — |
| 2026-03-13 | 355.44 | 356.08 | 348.92 | 349.95 | — |
| 2026-03-16 | 353.22 | 354.52 | 345.69 | 345.88 | — |
| 2026-03-17 | 340 | 342 | 329.04 | 334.71 | — |
| 2026-03-18 | 332.45 | 334.58 | 318.12 | 325.18 | — |
| 2026-03-19 | 327.23 | 334.09 | 326 | 331.74 | — |
| 2026-03-20 | 330.65 | 332.93 | 326.8 | 326.91 | — |
| 2026-03-23 | 329.77 | 331.27 | 320.2 | 320.61 | — |
| 2026-03-24 | 319.83 | 329.02 | 317.19 | 327.27 | — |
| 2026-03-25 | 325.8 | 328.29 | 322.78 | 325.08 | — |
| 2026-03-26 | 324.63 | 326.19 | 316.69 | 318.03 | — |
| 2026-03-27 | 317.82 | 317.82 | 310.23 | 312.45 | — |
| 2026-03-30 | 314 | 315.91 | 308.88 | 309.93 | — |
| 2026-03-31 | 313.81 | 314.66 | 308.48 | 314.14 | — |
| 2026-04-01 | 313.7 | 319.81 | 313.22 | 317.66 | — |
| 2026-04-02 | 317.32 | 324.86 | 314.36 | 324.8 | — |
| 2026-04-06 | 321.45 | 323.54 | 316.23 | 320.96 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 313.58 | 319.87 | 313.58 | 317 | — |
| 2025-10-14 | 318.95 | 319.39 | 314.5 | 317.93 | — |
| 2025-10-15 | 316.25 | 320.37 | 316.25 | 319.61 | — |
| 2025-10-16 | 319.65 | 321.87 | 318.1 | 319.4 | — |
| 2025-10-17 | 319.75 | 325.7 | 319.37 | 324.69 | — |
| 2025-10-20 | 325.31 | 329.58 | 323.36 | 327.39 | — |
| 2025-10-21 | 326.7 | 328.89 | 324.35 | 328.82 | — |
| 2025-10-22 | 329.19 | 331.73 | 326.42 | 330.8 | — |
| 2025-10-23 | 330.3 | 331.94 | 327.59 | 328.56 | — |
| 2025-10-24 | 328.99 | 334.34 | 327.18 | 332.71 | — |
| 2025-10-27 | 333.43 | 336.07 | 330.93 | 336.05 | — |
| 2025-10-28 | 335.54 | 337.82 | 332.53 | 335.64 | — |
| 2025-10-29 | 336.6 | 338.22 | 331.4 | 333.17 | — |
| 2025-10-30 | 343.2 | 350.46 | 340.17 | 341.21 | — |
| 2025-10-31 | 339.92 | 343.6 | 337.02 | 337.81 | — |
| 2025-11-03 | 338.26 | 341.3 | 335.17 | 340.93 | — |
| 2025-11-04 | 338.26 | 347.41 | 335.91 | 344.53 | — |
| 2025-11-05 | 353.75 | 361.38 | 341.99 | 354 | — |
| 2025-11-06 | 352.26 | 362 | 349.06 | 360.24 | — |
| 2025-11-07 | 363.15 | 364.36 | 358.29 | 360.7 | — |
| 2025-11-10 | 356.82 | 366 | 354.41 | 364.65 | — |
| 2025-11-11 | 363.64 | 366.17 | 362.44 | 365.08 | — |
| 2025-11-12 | 364 | 366.06 | 360.14 | 363.42 | — |
| 2025-11-13 | 362.88 | 365.67 | 361.04 | 365.45 | — |
| 2025-11-14 | 368.08 | 369 | 361.39 | 361.94 | — |
| 2025-11-17 | 362.1 | 365.93 | 361.24 | 365 | — |
| 2025-11-18 | 366.64 | 366.87 | 360.54 | 361.64 | — |
| 2025-11-19 | 360.81 | 364.02 | 357.55 | 360.73 | — |
| 2025-11-20 | 360.57 | 363.63 | 359.23 | 362.07 | — |
| 2025-11-21 | 362.2 | 369.38 | 361.01 | 365.68 | — |
| 2025-11-24 | 365.68 | 372.78 | 362.06 | 372.22 | — |
| 2025-11-25 | 374.01 | 377.54 | 372.65 | 374.75 | — |
| 2025-11-26 | 375.01 | 376.98 | 368.42 | 368.53 | — |
| 2025-11-28 | 368.56 | 370.51 | 367.31 | 368.93 | — |
| 2025-12-01 | 368.95 | 369.8 | 359.85 | 360.12 | — |
| 2025-12-02 | 360.12 | 360.12 | 348.29 | 350.67 | — |
| 2025-12-03 | 352.14 | 352.14 | 333.39 | 335.31 | — |
| 2025-12-04 | 335.31 | 338.1 | 334 | 337.63 | — |
| 2025-12-05 | 338.11 | 341.18 | 336.37 | 339.66 | — |
| 2025-12-08 | 339.11 | 339.67 | 335.84 | 337.82 | — |
| 2025-12-09 | 340.31 | 342.6 | 337.12 | 337.29 | — |
| 2025-12-10 | 338.61 | 340.86 | 336.6 | 340.79 | — |
| 2025-12-11 | 342.14 | 346.14 | 340.03 | 344.5 | — |
| 2025-12-12 | 345 | 347.83 | 342.4 | 346 | — |
| 2025-12-15 | 347.02 | 351.99 | 344.01 | 350.32 | — |
| 2025-12-16 | 348.92 | 350.77 | 339.88 | 341.72 | — |
| 2025-12-17 | 342.41 | 344.6 | 339.14 | 342.96 | — |
| 2025-12-18 | 343.09 | 344.2 | 339.34 | 340.58 | — |
| 2025-12-19 | 340.74 | 345.62 | 338.58 | 340.93 | — |
| 2025-12-22 | 340.24 | 341.18 | 337.47 | 340.03 | — |
| 2025-12-23 | 337.52 | 341.08 | 336.41 | 340.59 | — |
| 2025-12-24 | 341.48 | 343.67 | 339.86 | 339.98 | — |
| 2025-12-26 | 339.81 | 341.86 | 339.12 | 341.05 | — |
| 2025-12-29 | 340.3 | 342.11 | 339.19 | 340.25 | — |
| 2025-12-30 | 339.49 | 341.7 | 339.25 | 340.04 | — |
| 2025-12-31 | 339.28 | 340.65 | 337.68 | 337.75 | — |
| 2026-01-02 | 337.18 | 340.5 | 335.29 | 338.87 | — |
| 2026-01-05 | 337.31 | 341.72 | 329.1 | 340.92 | — |
| 2026-01-06 | 340.02 | 349.55 | 340.02 | 346.17 | — |
| 2026-01-07 | 345.85 | 348.18 | 339.17 | 340.41 | — |
| 2026-01-08 | 340.97 | 347.29 | 334.18 | 335.74 | — |
| 2026-01-09 | 334.31 | 339.47 | 333.79 | 335.69 | — |
| 2026-01-12 | 337.19 | 342.3 | 333.95 | 342.16 | — |
| 2026-01-13 | 344.54 | 349.02 | 342.78 | 345.88 | — |
| 2026-01-14 | 345.4 | 349.98 | 345.11 | 349.93 | — |
| 2026-01-15 | 349.55 | 355.75 | 349.11 | 355.35 | — |
| 2026-01-16 | 355.17 | 356.87 | 352.42 | 354.85 | — |
| 2026-01-20 | 354.73 | 358.95 | 349.94 | 350.67 | — |
| 2026-01-21 | 349.87 | 354.96 | 342.72 | 351.75 | — |
| 2026-01-22 | 356.14 | 356.51 | 351.02 | 352.47 | — |
| 2026-01-23 | 351.43 | 353.56 | 347.63 | 353.48 | — |
| 2026-01-26 | 355 | 357.1 | 353.6 | 355.51 | — |
| 2026-01-27 | 353.17 | 356.69 | 351.63 | 356.14 | — |
| 2026-01-28 | 354.33 | 355.79 | 346.52 | 350.54 | — |
| 2026-01-29 | 354.78 | 362.43 | 350.97 | 352.1 | — |
| 2026-01-30 | 351.54 | 359.48 | 349.49 | 359.22 | — |
| 2026-02-02 | 360.58 | 364.27 | 356.87 | 363.56 | — |
| 2026-02-03 | 362.72 | 366.15 | 361.75 | 361.75 | — |
| 2026-02-04 | 345 | 356.97 | 328.01 | 329.97 | — |
| 2026-02-05 | 336.08 | 362.35 | 332.99 | 352.16 | — |
| 2026-02-06 | 354.59 | 360.62 | 351.45 | 359.25 | — |
| 2026-02-09 | 359.27 | 367.28 | 358.91 | 363.27 | — |
| 2026-02-10 | 362.47 | 364.1 | 358.23 | 360 | — |
| 2026-02-11 | 360.46 | 366.45 | 358.29 | 365.7 | — |
| 2026-02-12 | 365.63 | 374.89 | 347.03 | 351.06 | — |
| 2026-02-13 | 352.66 | 364.67 | 351 | 360.83 | — |
| 2026-02-17 | 361.34 | 364.24 | 356.23 | 359.97 | — |
| 2026-02-18 | 359.46 | 362.6 | 358.16 | 360.23 | — |
| 2026-02-19 | 360.9 | 362.74 | 358.73 | 359.11 | — |
| 2026-02-20 | 358.94 | 361.19 | 356.24 | 361.08 | — |
| 2026-02-23 | 360.42 | 367.69 | 359.44 | 366.03 | — |
| 2026-02-24 | 367.63 | 367.63 | 360.97 | 364.38 | — |
| 2026-02-25 | 365 | 366.43 | 362 | 363.03 | — |
| 2026-02-26 | 364.8 | 368.36 | 363.78 | 366.65 | — |
| 2026-02-27 | 367.64 | 374.05 | 366.87 | 372.14 | — |
| 2026-03-02 | 371.32 | 376.92 | 367.94 | 372.65 | — |
| 2026-03-03 | 368.88 | 373.77 | 362.64 | 371.44 | — |
| 2026-03-04 | 372 | 372.88 | 367.15 | 368.19 | — |
| 2026-03-05 | 364.55 | 364.73 | 351.25 | 359.28 | — |
| 2026-03-06 | 358.16 | 359.54 | 353.66 | 358.46 | — |
| 2026-03-09 | 358.1 | 362.06 | 354.9 | 361.8 | — |
| 2026-03-10 | 360.48 | 362.27 | 351.43 | 352.19 | — |
| 2026-03-11 | 354.56 | 354.56 | 346.92 | 350.3 | — |
| 2026-03-12 | 353.56 | 358.11 | 350.91 | 352.65 | — |
| 2026-03-13 | 355.44 | 356.08 | 348.92 | 349.95 | — |
| 2026-03-16 | 353.22 | 354.52 | 345.69 | 345.88 | — |
| 2026-03-17 | 340 | 342 | 329.04 | 334.71 | — |
| 2026-03-18 | 332.45 | 334.58 | 318.12 | 325.18 | — |
| 2026-03-19 | 327.23 | 334.09 | 326 | 331.74 | — |
| 2026-03-20 | 330.65 | 332.93 | 326.8 | 326.91 | — |
| 2026-03-23 | 329.77 | 331.27 | 320.2 | 320.61 | — |
| 2026-03-24 | 319.83 | 329.02 | 317.19 | 327.27 | — |
| 2026-03-25 | 325.8 | 328.29 | 322.78 | 325.08 | — |
| 2026-03-26 | 324.63 | 326.19 | 316.69 | 318.03 | — |
| 2026-03-27 | 317.82 | 317.82 | 310.23 | 312.45 | — |
| 2026-03-30 | 314 | 315.91 | 308.88 | 309.93 | — |
| 2026-03-31 | 313.81 | 314.66 | 308.48 | 314.14 | — |
| 2026-04-01 | 313.7 | 319.81 | 313.22 | 317.66 | — |
| 2026-04-02 | 317.32 | 324.86 | 314.36 | 324.8 | — |
| 2026-04-06 | 321.45 | 323.54 | 316.23 | 320.96 | — |
