Costco Wholesale Corporation
View COST stock price, historical returns, and performance trends — updated daily.
Costco Wholesale Corp (COST) company overview
Founded in 1983, Costco Wholesale now operates a global chain of membership-based warehouse clubs, delivering high-quality goods and services at consistently low prices. As of its most recent fiscal year, Costco operated approximately 940 warehouses, serving more than 84 million members across its three geographic segments: Costco US (approximately 73% of total revenue), Costco Canada (13%), and Costco International (14%).Costco's core value proposition—quality products at unbeatable prices—has yielded consistently strong member renewal rates (92% in the US and Canada and nearly 90% internationally). About 55% of Costco's fiscal 2025 revenue came from its grocery offerings, and another 25% from general merchandise.
| Period | Return % |
|---|---|
| Last date | 1.32 |
| Week | 3.89 |
| Last Month | 4.41 |
| Last 3 months | 3.56 |
| Last 6 months | -2.18 |
| Year to Date (YTD) | 12.28 |
| Last 1 year | 2.55 |
| Last 2 years | 7.83 |
| Last 3 years | 69.26 |
| Last 5 years | 115.46 |
| Last 10 years | 538.99 |
| Last 15 years | 1064.93 |
| Last 20 years | 1728.55 |
| Last 25 years | 2431.5 |
| Last 50 years | 8622.18 |
| 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 | -10.25 |
| 2001 | 7.74 |
| 2002 | -36.87 |
| 2003 | 28.16 |
| 2004 | 33.29 |
| 2005 | 3.28 |
| 2006 | 5.91 |
| 2007 | 32.02 |
| 2008 | -22.95 |
| 2009 | 10.91 |
| 2010 | 21.55 |
| 2011 | 14.97 |
| 2012 | 16.7 |
| 2013 | 17.32 |
| 2014 | 20.32 |
| 2015 | 14.05 |
| 2016 | 0.36 |
| 2017 | 16.52 |
| 2018 | 8.17 |
| 2019 | 43.54 |
| 2020 | 29.26 |
| 2021 | 49.34 |
| 2022 | -19.45 |
| 2023 | 45.62 |
| 2024 | 40.82 |
| 2025 | -5.22 |
| 2026 | 12.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | 18.11 |
| 2000-Q2 | -37.14 |
| 2000-Q3 | 2.19 |
| 2000-Q4 | 21.25 |
| 2001-Q1 | -4.71 |
| 2001-Q2 | 13.51 |
| 2001-Q3 | -16.01 |
| 2001-Q4 | 25.9 |
| 2002-Q1 | -10.42 |
| 2002-Q2 | -2.6 |
| 2002-Q3 | -14.3 |
| 2002-Q4 | -15.48 |
| 2003-Q1 | 3.52 |
| 2003-Q2 | 20.36 |
| 2003-Q3 | -14.68 |
| 2003-Q4 | 15.11 |
| 2004-Q1 | 3.55 |
| 2004-Q2 | 10.25 |
| 2004-Q3 | 1.57 |
| 2004-Q4 | 14.47 |
| 2005-Q1 | -7.77 |
| 2005-Q2 | 2.15 |
| 2005-Q3 | -4.1 |
| 2005-Q4 | 15.48 |
| 2006-Q1 | 8.49 |
| 2006-Q2 | 5.17 |
| 2006-Q3 | -13.72 |
| 2006-Q4 | 8.45 |
| 2007-Q1 | 1.89 |
| 2007-Q2 | 8.55 |
| 2007-Q3 | 1.86 |
| 2007-Q4 | 12.86 |
| 2008-Q1 | -4.65 |
| 2008-Q2 | 5.49 |
| 2008-Q3 | -10.5 |
| 2008-Q4 | -18.84 |
| 2009-Q1 | -13.18 |
| 2009-Q2 | -1.23 |
| 2009-Q3 | 23.13 |
| 2009-Q4 | 6.25 |
| 2010-Q1 | 0.5 |
| 2010-Q2 | -8.83 |
| 2010-Q3 | 17.47 |
| 2010-Q4 | 11.01 |
| 2011-Q1 | 1.17 |
| 2011-Q2 | 9.41 |
| 2011-Q3 | 0.72 |
| 2011-Q4 | 2.07 |
| 2012-Q1 | 7.33 |
| 2012-Q2 | 3.44 |
| 2012-Q3 | 6.1 |
| 2012-Q4 | -1.77 |
| 2013-Q1 | 4.59 |
| 2013-Q2 | 4.5 |
| 2013-Q3 | 4.29 |
| 2013-Q4 | 3.5 |
| 2014-Q1 | -5.2 |
| 2014-Q2 | 2.95 |
| 2014-Q3 | 8.56 |
| 2014-Q4 | 13.62 |
| 2015-Q1 | 6.98 |
| 2015-Q2 | -10.1 |
| 2015-Q3 | 5.92 |
| 2015-Q4 | 11.72 |
| 2016-Q1 | -1.23 |
| 2016-Q2 | -0.76 |
| 2016-Q3 | -2.31 |
| 2016-Q4 | 6.03 |
| 2017-Q1 | 4.98 |
| 2017-Q2 | -4.06 |
| 2017-Q3 | 3.44 |
| 2017-Q4 | 12.19 |
| 2018-Q1 | 0.06 |
| 2018-Q2 | 14.35 |
| 2018-Q3 | 12.93 |
| 2018-Q4 | -13.19 |
| 2019-Q1 | 18.26 |
| 2019-Q2 | 8.22 |
| 2019-Q3 | 9.32 |
| 2019-Q4 | 3.52 |
| 2020-Q1 | -2.18 |
| 2020-Q2 | 5.73 |
| 2020-Q3 | 16.49 |
| 2020-Q4 | 5.11 |
| 2021-Q1 | -7.28 |
| 2021-Q2 | 11.48 |
| 2021-Q3 | 13.9 |
| 2021-Q4 | 26.63 |
| 2022-Q1 | 1.61 |
| 2022-Q2 | -16.73 |
| 2022-Q3 | -2.78 |
| 2022-Q4 | -4.44 |
| 2023-Q1 | 9.62 |
| 2023-Q2 | 8.32 |
| 2023-Q3 | 4.42 |
| 2023-Q4 | 15.54 |
| 2024-Q1 | 12.6 |
| 2024-Q2 | 17.85 |
| 2024-Q3 | 4.83 |
| 2024-Q4 | 4.43 |
| 2025-Q1 | 3.95 |
| 2025-Q2 | 3.72 |
| 2025-Q3 | -6.12 |
| 2025-Q4 | -6 |
| 2026-Q1 | 16.61 |
| 2026-Q2 | -6.13 |
| 2026-Q3 | -1.55 |
| 2026-Q4 | 4.86 |
| Period | Return % |
|---|---|
| 2000-01 | 9.98 |
| 2000-02 | 1.39 |
| 2000-03 | 5.93 |
| 2000-04 | 2.85 |
| 2000-05 | -40.92 |
| 2000-06 | 3.32 |
| 2000-07 | -1.33 |
| 2000-08 | 5.77 |
| 2000-09 | 1.45 |
| 2000-10 | 4.81 |
| 2000-11 | -10.92 |
| 2000-12 | 22.44 |
| 2001-01 | 15.8 |
| 2001-02 | -9.73 |
| 2001-03 | -5.99 |
| 2001-04 | -11.01 |
| 2001-05 | 11.39 |
| 2001-06 | 5.58 |
| 2001-07 | 4.8 |
| 2001-08 | -13.1 |
| 2001-09 | -4.95 |
| 2001-10 | 6.38 |
| 2001-11 | 8.06 |
| 2001-12 | 8.56 |
| 2002-01 | 3.65 |
| 2002-02 | -10.3 |
| 2002-03 | -3.49 |
| 2002-04 | 0.95 |
| 2002-05 | -2.31 |
| 2002-06 | -1.66 |
| 2002-07 | -9.71 |
| 2002-08 | -4.19 |
| 2002-09 | -3.11 |
| 2002-10 | 4.82 |
| 2002-11 | -4.8 |
| 2002-12 | -13.13 |
| 2003-01 | 2.89 |
| 2003-02 | 5.72 |
| 2003-03 | -1.61 |
| 2003-04 | 15.25 |
| 2003-05 | 7.63 |
| 2003-06 | -1.74 |
| 2003-07 | 1.07 |
| 2003-08 | -12.81 |
| 2003-09 | -3.41 |
| 2003-10 | 13.8 |
| 2003-11 | 1.04 |
| 2003-12 | 3.8 |
| 2004-01 | -0.65 |
| 2004-02 | 5.2 |
| 2004-03 | -3.22 |
| 2004-04 | -0.29 |
| 2004-05 | 1.07 |
| 2004-06 | 8.65 |
| 2004-07 | -1.14 |
| 2004-08 | 1.13 |
| 2004-09 | 0.83 |
| 2004-10 | 15.49 |
| 2004-11 | 1.38 |
| 2004-12 | -0.39 |
| 2005-01 | -2.35 |
| 2005-02 | -1.44 |
| 2005-03 | -5.17 |
| 2005-04 | -8.04 |
| 2005-05 | 11.69 |
| 2005-06 | -1.43 |
| 2005-07 | 2.77 |
| 2005-08 | -5.59 |
| 2005-09 | -0.71 |
| 2005-10 | 12.25 |
| 2005-11 | 3.27 |
| 2005-12 | -0.96 |
| 2006-01 | 0.85 |
| 2006-02 | 2.61 |
| 2006-03 | 5.8 |
| 2006-04 | 0.5 |
| 2006-05 | -2.76 |
| 2006-06 | 7.94 |
| 2006-07 | -7.65 |
| 2006-08 | -11.32 |
| 2006-09 | 6.18 |
| 2006-10 | 7.45 |
| 2006-11 | -2.02 |
| 2006-12 | 1.09 |
| 2007-01 | 6.22 |
| 2007-02 | -0.48 |
| 2007-03 | -3.67 |
| 2007-04 | -0.5 |
| 2007-05 | 5.41 |
| 2007-06 | 3.63 |
| 2007-07 | 2.19 |
| 2007-08 | 3.26 |
| 2007-09 | -0.62 |
| 2007-10 | 9.6 |
| 2007-11 | 0.21 |
| 2007-12 | 3.5 |
| 2008-01 | -2.61 |
| 2008-02 | -8.86 |
| 2008-03 | 4.93 |
| 2008-04 | 9.67 |
| 2008-05 | 0.1 |
| 2008-06 | -1.65 |
| 2008-07 | -10.64 |
| 2008-08 | 6.99 |
| 2008-09 | -3.18 |
| 2008-10 | -12.2 |
| 2008-11 | -9.72 |
| 2008-12 | 2 |
| 2009-01 | -14.23 |
| 2009-02 | -5.97 |
| 2009-03 | 9.4 |
| 2009-04 | 4.92 |
| 2009-05 | -0.16 |
| 2009-06 | -5.65 |
| 2009-07 | 8.13 |
| 2009-08 | 2.99 |
| 2009-09 | 10.59 |
| 2009-10 | 0.83 |
| 2009-11 | 5.38 |
| 2009-12 | -1.24 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 929 | 935.98 | 923 | 935.56 | — |
| 2025-10-14 | 940.26 | 947.42 | 935.95 | 946.51 | — |
| 2025-10-15 | 946 | 964 | 945.26 | 954.99 | — |
| 2025-10-16 | 955.54 | 957.9 | 921.16 | 925.62 | — |
| 2025-10-17 | 929.58 | 938.82 | 928.15 | 936.33 | — |
| 2025-10-20 | 936.19 | 939.8 | 931.5 | 936.11 | — |
| 2025-10-21 | 936.11 | 943.37 | 935 | 937.5 | — |
| 2025-10-22 | 940 | 953 | 932.5 | 944.68 | — |
| 2025-10-23 | 945.47 | 945.47 | 934.49 | 942.05 | — |
| 2025-10-24 | 940 | 943 | 930.15 | 932.14 | — |
| 2025-10-27 | 930.21 | 933.2 | 925.12 | 929.85 | — |
| 2025-10-28 | 926.87 | 930.72 | 920.2 | 924.16 | — |
| 2025-10-29 | 919 | 919.88 | 909.3 | 912.42 | — |
| 2025-10-30 | 912.69 | 923 | 910.37 | 920.18 | — |
| 2025-10-31 | 916.21 | 920 | 909.68 | 911.45 | — |
| 2025-11-03 | 912.4 | 929.19 | 908.38 | 928.04 | — |
| 2025-11-04 | 933.21 | 941.17 | 928.97 | 940.74 | — |
| 2025-11-05 | 940 | 945.28 | 927.44 | 935.03 | — |
| 2025-11-06 | 924.36 | 925 | 908.3 | 923.58 | — |
| 2025-11-07 | 929.53 | 937 | 920.79 | 922.74 | — |
| 2025-11-10 | 919 | 922 | 909.07 | 915.56 | — |
| 2025-11-11 | 916.5 | 918.89 | 913 | 913.86 | — |
| 2025-11-12 | 915.47 | 918.1 | 911.67 | 914 | — |
| 2025-11-13 | 916.35 | 926.75 | 911.72 | 925.08 | — |
| 2025-11-14 | 927.13 | 928.89 | 915.1 | 922.98 | — |
| 2025-11-17 | 922.02 | 924.9 | 908.81 | 912.59 | — |
| 2025-11-18 | 912.59 | 918.91 | 894.17 | 895.08 | — |
| 2025-11-19 | 895 | 895 | 873.97 | 890.6 | — |
| 2025-11-20 | 893.5 | 904.57 | 891 | 893.29 | — |
| 2025-11-21 | 894.52 | 905.32 | 892.13 | 899.01 | — |
| 2025-11-24 | 899 | 901.36 | 881.32 | 886.12 | — |
| 2025-11-25 | 886.66 | 895.72 | 885.13 | 894.33 | — |
| 2025-11-26 | 896.02 | 912 | 895.62 | 908.26 | — |
| 2025-11-28 | 905.02 | 914.2 | 903 | 913.59 | — |
| 2025-12-01 | 913.2 | 918.58 | 906.21 | 911.96 | — |
| 2025-12-02 | 911.96 | 923 | 905 | 922.03 | — |
| 2025-12-03 | 920.81 | 926.32 | 916.02 | 922.26 | — |
| 2025-12-04 | 907.03 | 907.96 | 888.08 | 895.86 | — |
| 2025-12-05 | 897.25 | 905.89 | 893 | 894.68 | — |
| 2025-12-08 | 893.5 | 894 | 882.9 | 887.52 | — |
| 2025-12-09 | 886.85 | 889.02 | 881.51 | 888.44 | — |
| 2025-12-10 | 887.82 | 889.58 | 871.09 | 874.41 | — |
| 2025-12-11 | 875.86 | 886 | 872.55 | 884.48 | — |
| 2025-12-12 | 883.3 | 888.62 | 867.12 | 884.47 | — |
| 2025-12-15 | 882.11 | 887.49 | 851.4 | 860.56 | — |
| 2025-12-16 | 857.44 | 863.59 | 844.06 | 860.39 | — |
| 2025-12-17 | 858.5 | 868.58 | 858.23 | 862.65 | — |
| 2025-12-18 | 860.3 | 863.15 | 852.51 | 857.59 | — |
| 2025-12-19 | 856.57 | 858.45 | 849.32 | 855.62 | — |
| 2025-12-22 | 854 | 855.5 | 847.31 | 850 | — |
| 2025-12-23 | 849.1 | 854.98 | 846.8 | 854.79 | — |
| 2025-12-24 | 858.6 | 876 | 858.35 | 871.86 | — |
| 2025-12-26 | 870.64 | 877.59 | 869 | 873.35 | — |
| 2025-12-29 | 873.29 | 874.5 | 865.69 | 867.84 | — |
| 2025-12-30 | 864 | 867.82 | 861.43 | 865.65 | — |
| 2025-12-31 | 864.58 | 868 | 861.34 | 862.34 | — |
| 2026-01-02 | 861.14 | 863.1 | 852.5 | 854.5 | — |
| 2026-01-05 | 863.95 | 878.77 | 860.85 | 875.74 | — |
| 2026-01-06 | 875.95 | 894.08 | 871.3 | 889.1 | — |
| 2026-01-07 | 892 | 893.6 | 879.62 | 882.58 | — |
| 2026-01-08 | 901.13 | 931.67 | 896 | 915.31 | — |
| 2026-01-09 | 915.97 | 929.85 | 911.33 | 924.88 | — |
| 2026-01-12 | 920.4 | 944.83 | 917 | 943.08 | — |
| 2026-01-13 | 938.02 | 942.9 | 929.6 | 941.93 | — |
| 2026-01-14 | 938.33 | 955.61 | 938.29 | 950.98 | — |
| 2026-01-15 | 954.54 | 958.28 | 950 | 956.75 | — |
| 2026-01-16 | 962 | 964.98 | 951 | 963.61 | — |
| 2026-01-20 | 958.38 | 969.9 | 954.13 | 964.26 | — |
| 2026-01-21 | 959.6 | 989.64 | 959.6 | 982.86 | — |
| 2026-01-22 | 977.89 | 984 | 971.56 | 976.17 | — |
| 2026-01-23 | 971.44 | 984.85 | 971.01 | 983.25 | — |
| 2026-01-26 | 986.43 | 993 | 976.35 | 977.67 | — |
| 2026-01-27 | 977.68 | 978 | 961.71 | 970.28 | — |
| 2026-01-28 | 969.51 | 970.1 | 955.61 | 960.78 | — |
| 2026-01-29 | 957.99 | 960.3 | 948.51 | 952.89 | — |
| 2026-01-30 | 948.83 | 951.12 | 930.3 | 940.25 | — |
| 2026-02-02 | 944.23 | 970.32 | 931.27 | 968.36 | — |
| 2026-02-03 | 964.35 | 990.65 | 964.28 | 977.92 | — |
| 2026-02-04 | 983.31 | 994.6 | 975.19 | 978.35 | — |
| 2026-02-05 | 995.5 | 1000.95 | 987.33 | 989.29 | — |
| 2026-02-06 | 988.15 | 1001.37 | 983.5 | 1001.16 | — |
| 2026-02-09 | 1001.32 | 1009.62 | 992.68 | 997.59 | — |
| 2026-02-10 | 996.01 | 997.45 | 969 | 971.23 | — |
| 2026-02-11 | 973.29 | 989.57 | 967.12 | 978.14 | — |
| 2026-02-12 | 978.75 | 1009.21 | 978.14 | 998.86 | — |
| 2026-02-13 | 1000 | 1022.88 | 993.76 | 1018.48 | — |
| 2026-02-17 | 1022.34 | 1028.44 | 1010.48 | 1012.05 | — |
| 2026-02-18 | 1010 | 1016 | 993.5 | 996.08 | — |
| 2026-02-19 | 992.31 | 1007.86 | 984.11 | 987.82 | — |
| 2026-02-20 | 983.13 | 987.37 | 977.81 | 985.27 | — |
| 2026-02-23 | 981.8 | 991.31 | 978.06 | 986.02 | — |
| 2026-02-24 | 986.38 | 998.88 | 985.04 | 998.43 | — |
| 2026-02-25 | 997.68 | 1002.5 | 991.44 | 994.76 | — |
| 2026-02-26 | 996.92 | 1005.52 | 983.53 | 986.74 | — |
| 2026-02-27 | 990.53 | 1014.19 | 989.58 | 1010.79 | — |
| 2026-03-02 | 1010.91 | 1020.82 | 1002.49 | 1002.77 | — |
| 2026-03-03 | 1002.54 | 1015.75 | 1000.63 | 1007.77 | — |
| 2026-03-04 | 1005 | 1014 | 997 | 1006.74 | — |
| 2026-03-05 | 996.5 | 999.25 | 978.81 | 982.57 | — |
| 2026-03-06 | 967.01 | 1002.5 | 960.46 | 998.1 | — |
| 2026-03-09 | 999.63 | 1007.41 | 987.99 | 1005.3 | — |
| 2026-03-10 | 1000.5 | 1010.1 | 996 | 997.36 | — |
| 2026-03-11 | 996.32 | 997.39 | 987.89 | 992.23 | — |
| 2026-03-12 | 988.61 | 1006.21 | 984 | 1003.32 | — |
| 2026-03-13 | 1006.29 | 1012.83 | 1002 | 1008.43 | — |
| 2026-03-16 | 1012.29 | 1012.65 | 995.43 | 1001.74 | — |
| 2026-03-17 | 1006.49 | 1008.09 | 994.75 | 996.16 | — |
| 2026-03-18 | 990 | 993.98 | 978.15 | 979.92 | — |
| 2026-03-19 | 983.38 | 987.91 | 970.41 | 974.78 | — |
| 2026-03-20 | 975 | 980.76 | 970.54 | 972.33 | — |
| 2026-03-23 | 985.66 | 986.64 | 964.53 | 965.73 | — |
| 2026-03-24 | 962.92 | 981.28 | 961.02 | 973.82 | — |
| 2026-03-25 | 978 | 980.59 | 968.05 | 974.86 | — |
| 2026-03-26 | 975.69 | 987.19 | 972.72 | 979.65 | — |
| 2026-03-27 | 982.02 | 987.11 | 978.11 | 983.86 | — |
| 2026-03-30 | 987.05 | 1005.5 | 985.01 | 996.58 | — |
| 2026-03-31 | 997.14 | 1008.54 | 985.85 | 996.43 | — |
| 2026-04-01 | 995 | 1003.13 | 990.59 | 996.56 | — |
| 2026-04-02 | 1008 | 1016 | 999.21 | 1014.96 | — |
| 2026-04-06 | 1015.23 | 1020.69 | 1004.01 | 1018.55 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 929 | 935.98 | 923 | 935.56 | — |
| 2025-10-14 | 940.26 | 947.42 | 935.95 | 946.51 | — |
| 2025-10-15 | 946 | 964 | 945.26 | 954.99 | — |
| 2025-10-16 | 955.54 | 957.9 | 921.16 | 925.62 | — |
| 2025-10-17 | 929.58 | 938.82 | 928.15 | 936.33 | — |
| 2025-10-20 | 936.19 | 939.8 | 931.5 | 936.11 | — |
| 2025-10-21 | 936.11 | 943.37 | 935 | 937.5 | — |
| 2025-10-22 | 940 | 953 | 932.5 | 944.68 | — |
| 2025-10-23 | 945.47 | 945.47 | 934.49 | 942.05 | — |
| 2025-10-24 | 940 | 943 | 930.15 | 932.14 | — |
| 2025-10-27 | 930.21 | 933.2 | 925.12 | 929.85 | — |
| 2025-10-28 | 926.87 | 930.72 | 920.2 | 924.16 | — |
| 2025-10-29 | 919 | 919.88 | 909.3 | 912.42 | — |
| 2025-10-30 | 912.69 | 923 | 910.37 | 920.18 | — |
| 2025-10-31 | 916.21 | 920 | 909.68 | 911.45 | — |
| 2025-11-03 | 912.4 | 929.19 | 908.38 | 928.04 | — |
| 2025-11-04 | 933.21 | 941.17 | 928.97 | 940.74 | — |
| 2025-11-05 | 940 | 945.28 | 927.44 | 935.03 | — |
| 2025-11-06 | 924.36 | 925 | 908.3 | 923.58 | — |
| 2025-11-07 | 929.53 | 937 | 920.79 | 922.74 | — |
| 2025-11-10 | 919 | 922 | 909.07 | 915.56 | — |
| 2025-11-11 | 916.5 | 918.89 | 913 | 913.86 | — |
| 2025-11-12 | 915.47 | 918.1 | 911.67 | 914 | — |
| 2025-11-13 | 916.35 | 926.75 | 911.72 | 925.08 | — |
| 2025-11-14 | 927.13 | 928.89 | 915.1 | 922.98 | — |
| 2025-11-17 | 922.02 | 924.9 | 908.81 | 912.59 | — |
| 2025-11-18 | 912.59 | 918.91 | 894.17 | 895.08 | — |
| 2025-11-19 | 895 | 895 | 873.97 | 890.6 | — |
| 2025-11-20 | 893.5 | 904.57 | 891 | 893.29 | — |
| 2025-11-21 | 894.52 | 905.32 | 892.13 | 899.01 | — |
| 2025-11-24 | 899 | 901.36 | 881.32 | 886.12 | — |
| 2025-11-25 | 886.66 | 895.72 | 885.13 | 894.33 | — |
| 2025-11-26 | 896.02 | 912 | 895.62 | 908.26 | — |
| 2025-11-28 | 905.02 | 914.2 | 903 | 913.59 | — |
| 2025-12-01 | 913.2 | 918.58 | 906.21 | 911.96 | — |
| 2025-12-02 | 911.96 | 923 | 905 | 922.03 | — |
| 2025-12-03 | 920.81 | 926.32 | 916.02 | 922.26 | — |
| 2025-12-04 | 907.03 | 907.96 | 888.08 | 895.86 | — |
| 2025-12-05 | 897.25 | 905.89 | 893 | 894.68 | — |
| 2025-12-08 | 893.5 | 894 | 882.9 | 887.52 | — |
| 2025-12-09 | 886.85 | 889.02 | 881.51 | 888.44 | — |
| 2025-12-10 | 887.82 | 889.58 | 871.09 | 874.41 | — |
| 2025-12-11 | 875.86 | 886 | 872.55 | 884.48 | — |
| 2025-12-12 | 883.3 | 888.62 | 867.12 | 884.47 | — |
| 2025-12-15 | 882.11 | 887.49 | 851.4 | 860.56 | — |
| 2025-12-16 | 857.44 | 863.59 | 844.06 | 860.39 | — |
| 2025-12-17 | 858.5 | 868.58 | 858.23 | 862.65 | — |
| 2025-12-18 | 860.3 | 863.15 | 852.51 | 857.59 | — |
| 2025-12-19 | 856.57 | 858.45 | 849.32 | 855.62 | — |
| 2025-12-22 | 854 | 855.5 | 847.31 | 850 | — |
| 2025-12-23 | 849.1 | 854.98 | 846.8 | 854.79 | — |
| 2025-12-24 | 858.6 | 876 | 858.35 | 871.86 | — |
| 2025-12-26 | 870.64 | 877.59 | 869 | 873.35 | — |
| 2025-12-29 | 873.29 | 874.5 | 865.69 | 867.84 | — |
| 2025-12-30 | 864 | 867.82 | 861.43 | 865.65 | — |
| 2025-12-31 | 864.58 | 868 | 861.34 | 862.34 | — |
| 2026-01-02 | 861.14 | 863.1 | 852.5 | 854.5 | — |
| 2026-01-05 | 863.95 | 878.77 | 860.85 | 875.74 | — |
| 2026-01-06 | 875.95 | 894.08 | 871.3 | 889.1 | — |
| 2026-01-07 | 892 | 893.6 | 879.62 | 882.58 | — |
| 2026-01-08 | 901.13 | 931.67 | 896 | 915.31 | — |
| 2026-01-09 | 915.97 | 929.85 | 911.33 | 924.88 | — |
| 2026-01-12 | 920.4 | 944.83 | 917 | 943.08 | — |
| 2026-01-13 | 938.02 | 942.9 | 929.6 | 941.93 | — |
| 2026-01-14 | 938.33 | 955.61 | 938.29 | 950.98 | — |
| 2026-01-15 | 954.54 | 958.28 | 950 | 956.75 | — |
| 2026-01-16 | 962 | 964.98 | 951 | 963.61 | — |
| 2026-01-20 | 958.38 | 969.9 | 954.13 | 964.26 | — |
| 2026-01-21 | 959.6 | 989.64 | 959.6 | 982.86 | — |
| 2026-01-22 | 977.89 | 984 | 971.56 | 976.17 | — |
| 2026-01-23 | 971.44 | 984.85 | 971.01 | 983.25 | — |
| 2026-01-26 | 986.43 | 993 | 976.35 | 977.67 | — |
| 2026-01-27 | 977.68 | 978 | 961.71 | 970.28 | — |
| 2026-01-28 | 969.51 | 970.1 | 955.61 | 960.78 | — |
| 2026-01-29 | 957.99 | 960.3 | 948.51 | 952.89 | — |
| 2026-01-30 | 948.83 | 951.12 | 930.3 | 940.25 | — |
| 2026-02-02 | 944.23 | 970.32 | 931.27 | 968.36 | — |
| 2026-02-03 | 964.35 | 990.65 | 964.28 | 977.92 | — |
| 2026-02-04 | 983.31 | 994.6 | 975.19 | 978.35 | — |
| 2026-02-05 | 995.5 | 1000.95 | 987.33 | 989.29 | — |
| 2026-02-06 | 988.15 | 1001.37 | 983.5 | 1001.16 | — |
| 2026-02-09 | 1001.32 | 1009.62 | 992.68 | 997.59 | — |
| 2026-02-10 | 996.01 | 997.45 | 969 | 971.23 | — |
| 2026-02-11 | 973.29 | 989.57 | 967.12 | 978.14 | — |
| 2026-02-12 | 978.75 | 1009.21 | 978.14 | 998.86 | — |
| 2026-02-13 | 1000 | 1022.88 | 993.76 | 1018.48 | — |
| 2026-02-17 | 1022.34 | 1028.44 | 1010.48 | 1012.05 | — |
| 2026-02-18 | 1010 | 1016 | 993.5 | 996.08 | — |
| 2026-02-19 | 992.31 | 1007.86 | 984.11 | 987.82 | — |
| 2026-02-20 | 983.13 | 987.37 | 977.81 | 985.27 | — |
| 2026-02-23 | 981.8 | 991.31 | 978.06 | 986.02 | — |
| 2026-02-24 | 986.38 | 998.88 | 985.04 | 998.43 | — |
| 2026-02-25 | 997.68 | 1002.5 | 991.44 | 994.76 | — |
| 2026-02-26 | 996.92 | 1005.52 | 983.53 | 986.74 | — |
| 2026-02-27 | 990.53 | 1014.19 | 989.58 | 1010.79 | — |
| 2026-03-02 | 1010.91 | 1020.82 | 1002.49 | 1002.77 | — |
| 2026-03-03 | 1002.54 | 1015.75 | 1000.63 | 1007.77 | — |
| 2026-03-04 | 1005 | 1014 | 997 | 1006.74 | — |
| 2026-03-05 | 996.5 | 999.25 | 978.81 | 982.57 | — |
| 2026-03-06 | 967.01 | 1002.5 | 960.46 | 998.1 | — |
| 2026-03-09 | 999.63 | 1007.41 | 987.99 | 1005.3 | — |
| 2026-03-10 | 1000.5 | 1010.1 | 996 | 997.36 | — |
| 2026-03-11 | 996.32 | 997.39 | 987.89 | 992.23 | — |
| 2026-03-12 | 988.61 | 1006.21 | 984 | 1003.32 | — |
| 2026-03-13 | 1006.29 | 1012.83 | 1002 | 1008.43 | — |
| 2026-03-16 | 1012.29 | 1012.65 | 995.43 | 1001.74 | — |
| 2026-03-17 | 1006.49 | 1008.09 | 994.75 | 996.16 | — |
| 2026-03-18 | 990 | 993.98 | 978.15 | 979.92 | — |
| 2026-03-19 | 983.38 | 987.91 | 970.41 | 974.78 | — |
| 2026-03-20 | 975 | 980.76 | 970.54 | 972.33 | — |
| 2026-03-23 | 985.66 | 986.64 | 964.53 | 965.73 | — |
| 2026-03-24 | 962.92 | 981.28 | 961.02 | 973.82 | — |
| 2026-03-25 | 978 | 980.59 | 968.05 | 974.86 | — |
| 2026-03-26 | 975.69 | 987.19 | 972.72 | 979.65 | — |
| 2026-03-27 | 982.02 | 987.11 | 978.11 | 983.86 | — |
| 2026-03-30 | 987.05 | 1005.5 | 985.01 | 996.58 | — |
| 2026-03-31 | 997.14 | 1008.54 | 985.85 | 996.43 | — |
| 2026-04-01 | 995 | 1003.13 | 990.59 | 996.56 | — |
| 2026-04-02 | 1008 | 1016 | 999.21 | 1014.96 | — |
| 2026-04-06 | 1015.23 | 1020.69 | 1004.01 | 1018.55 | — |
