Quest Diagnostics Incorporated
Explore DGX stock price, historical returns, and performance trends — updated daily.
Quest Diagnostics Inc. (DGX) company overview
Quest Diagnostics is a leading independent provider of diagnostic testing, information, and services in the US. The company generates over 97% of its revenue through clinical testing, anatomic pathology, esoteric testing, and substance abuse testing with specimens collected at its national network of roughly 2,400 patient service centers, as well as multiple doctors offices and hospitals. The firm also runs a much smaller diagnostic solutions segment that provides clinical trials testing, risk-assessment services, and information technology solutions.
| Period | Return % |
|---|---|
| Last date | 0.72 |
| Week | 0.18 |
| Last Month | -2.21 |
| Last 3 months | 12.19 |
| Last 6 months | 20.59 |
| Year to Date (YTD) | 33.86 |
| Last 1 year | 27.27 |
| Last 2 years | 56.13 |
| Last 3 years | 89.9 |
| Last 5 years | 65.04 |
| Last 10 years | 179.7 |
| Last 15 years | 383.44 |
| Last 20 years | 366.66 |
| Last 25 years | 702.17 |
| Last 50 years | 6546.57 |
| 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 | 373.33 |
| 2001 | 6.29 |
| 2002 | -18.08 |
| 2003 | 23.93 |
| 2004 | 32.28 |
| 2005 | 8.68 |
| 2006 | 3.25 |
| 2007 | 2.74 |
| 2008 | -0.1 |
| 2009 | 14.23 |
| 2010 | -11.76 |
| 2011 | 6.18 |
| 2012 | 0.83 |
| 2013 | -8.73 |
| 2014 | 26.89 |
| 2015 | 3.15 |
| 2016 | 29.88 |
| 2017 | 6.53 |
| 2018 | -15.8 |
| 2019 | 29.96 |
| 2020 | 12.71 |
| 2021 | 42.84 |
| 2022 | -4.81 |
| 2023 | -11.48 |
| 2024 | 7.13 |
| 2025 | 14.95 |
| 2026 | 33.86 |
| Period | Return % |
|---|---|
| 2000-Q1 | 32.53 |
| 2000-Q2 | 87.84 |
| 2000-Q3 | 54.83 |
| 2000-Q4 | 19.69 |
| 2001-Q1 | -34.12 |
| 2001-Q2 | 71.34 |
| 2001-Q3 | -15.48 |
| 2001-Q4 | 21.53 |
| 2002-Q1 | 19.26 |
| 2002-Q2 | 3.94 |
| 2002-Q3 | -23.67 |
| 2002-Q4 | -8.78 |
| 2003-Q1 | 1.15 |
| 2003-Q2 | 4.93 |
| 2003-Q3 | -3.5 |
| 2003-Q4 | 19.01 |
| 2004-Q1 | 14.67 |
| 2004-Q2 | 2.96 |
| 2004-Q3 | 3.42 |
| 2004-Q4 | 8.59 |
| 2005-Q1 | 10.96 |
| 2005-Q2 | 1.45 |
| 2005-Q3 | -4.82 |
| 2005-Q4 | 2.49 |
| 2006-Q1 | -0.06 |
| 2006-Q2 | 17.03 |
| 2006-Q3 | 1.85 |
| 2006-Q4 | -12.97 |
| 2007-Q1 | -3.15 |
| 2007-Q2 | 3.13 |
| 2007-Q3 | 12.07 |
| 2007-Q4 | -8.27 |
| 2008-Q1 | -12.88 |
| 2008-Q2 | 3.02 |
| 2008-Q3 | 8.53 |
| 2008-Q4 | 0.52 |
| 2009-Q1 | -10.18 |
| 2009-Q2 | 19.15 |
| 2009-Q3 | -8 |
| 2009-Q4 | 16.81 |
| 2010-Q1 | -4.69 |
| 2010-Q2 | -15.74 |
| 2010-Q3 | 2.35 |
| 2010-Q4 | 7.66 |
| 2011-Q1 | 5.56 |
| 2011-Q2 | 2.89 |
| 2011-Q3 | -17.53 |
| 2011-Q4 | 25.43 |
| 2012-Q1 | 5.81 |
| 2012-Q2 | -3.39 |
| 2012-Q3 | 5.02 |
| 2012-Q4 | -8.08 |
| 2013-Q1 | -3.75 |
| 2013-Q2 | 7.65 |
| 2013-Q3 | 2.2 |
| 2013-Q4 | -13.85 |
| 2014-Q1 | 9.59 |
| 2014-Q2 | -2.15 |
| 2014-Q3 | 2.69 |
| 2014-Q4 | 11.17 |
| 2015-Q1 | 11.43 |
| 2015-Q2 | -4.05 |
| 2015-Q3 | -15.68 |
| 2015-Q4 | 15.52 |
| 2016-Q1 | 0.98 |
| 2016-Q2 | 12.18 |
| 2016-Q3 | 4.17 |
| 2016-Q4 | 9.31 |
| 2017-Q1 | 6.21 |
| 2017-Q2 | 13.42 |
| 2017-Q3 | -15.38 |
| 2017-Q4 | 5.26 |
| 2018-Q1 | 1.42 |
| 2018-Q2 | 12.4 |
| 2018-Q3 | -2.09 |
| 2018-Q4 | -23.17 |
| 2019-Q1 | 9.43 |
| 2019-Q2 | 12.95 |
| 2019-Q3 | 4.47 |
| 2019-Q4 | 0.44 |
| 2020-Q1 | -24.05 |
| 2020-Q2 | 44.67 |
| 2020-Q3 | 0.39 |
| 2020-Q4 | 5.74 |
| 2021-Q1 | 5.96 |
| 2021-Q2 | 1.95 |
| 2021-Q3 | 9.3 |
| 2021-Q4 | 20.73 |
| 2022-Q1 | -16.73 |
| 2022-Q2 | -2.46 |
| 2022-Q3 | -10.24 |
| 2022-Q4 | 24.71 |
| 2023-Q1 | -9.17 |
| 2023-Q2 | -1.48 |
| 2023-Q3 | -12.43 |
| 2023-Q4 | 14.04 |
| 2024-Q1 | -5.48 |
| 2024-Q2 | 1.57 |
| 2024-Q3 | 13.25 |
| 2024-Q4 | -2.01 |
| 2025-Q1 | 12.08 |
| 2025-Q2 | 6.11 |
| 2025-Q3 | 6.27 |
| 2025-Q4 | -4.69 |
| 2026-Q1 | 12.77 |
| 2026-Q2 | 7.21 |
| 2026-Q3 | 7.89 |
| 2026-Q4 | 0.67 |
| Period | Return % |
|---|---|
| 2000-01 | 13.33 |
| 2000-02 | 0.94 |
| 2000-03 | 15.85 |
| 2000-04 | 46.38 |
| 2000-05 | 15.33 |
| 2000-06 | 11.38 |
| 2000-07 | 34.99 |
| 2000-08 | 22.63 |
| 2000-09 | -7.27 |
| 2000-10 | -16.14 |
| 2000-11 | 16.75 |
| 2000-12 | 26.38 |
| 2001-01 | -27.1 |
| 2001-02 | 1.82 |
| 2001-03 | -15.67 |
| 2001-04 | 38.61 |
| 2001-05 | 0.32 |
| 2001-06 | 21.1 |
| 2001-07 | -7.67 |
| 2001-08 | -9.32 |
| 2001-09 | -1.53 |
| 2001-10 | 5.96 |
| 2001-11 | -5.54 |
| 2001-12 | 16.09 |
| 2002-01 | -3.35 |
| 2002-02 | 2.34 |
| 2002-03 | 16.81 |
| 2002-04 | 10.91 |
| 2002-05 | -4.85 |
| 2002-06 | -1.56 |
| 2002-07 | -29.84 |
| 2002-08 | -7.19 |
| 2002-09 | 9.78 |
| 2002-10 | 3.77 |
| 2002-11 | -12.59 |
| 2002-12 | 1.97 |
| 2003-01 | -5.48 |
| 2003-02 | -1.9 |
| 2003-03 | 13.12 |
| 2003-04 | 0.13 |
| 2003-05 | 6.02 |
| 2003-06 | 0.69 |
| 2003-07 | -6.33 |
| 2003-08 | 0.4 |
| 2003-09 | 1.07 |
| 2003-10 | 11.58 |
| 2003-11 | 7.86 |
| 2003-12 | 0.19 |
| 2004-01 | 16.25 |
| 2004-02 | -2.49 |
| 2004-03 | -0.05 |
| 2004-04 | 1.81 |
| 2004-05 | 2.16 |
| 2004-06 | -1.42 |
| 2004-07 | -3.37 |
| 2004-08 | 4.29 |
| 2004-09 | 3.06 |
| 2004-10 | -0.77 |
| 2004-11 | 7.11 |
| 2004-12 | 1.92 |
| 2005-01 | -0.27 |
| 2005-02 | 4.3 |
| 2005-03 | 5.75 |
| 2005-04 | 0.65 |
| 2005-05 | -0.76 |
| 2005-06 | 1.47 |
| 2005-07 | -3.62 |
| 2005-08 | -2.65 |
| 2005-09 | 1.12 |
| 2005-10 | -7.58 |
| 2005-11 | 7.24 |
| 2005-12 | 2.78 |
| 2006-01 | -3.98 |
| 2006-02 | 6.96 |
| 2006-03 | -2.97 |
| 2006-04 | 8.64 |
| 2006-05 | 0.02 |
| 2006-06 | 7.5 |
| 2006-07 | 0.33 |
| 2006-08 | 6.92 |
| 2006-09 | -4.85 |
| 2006-10 | -18.67 |
| 2006-11 | 6.9 |
| 2006-12 | -0.32 |
| 2007-01 | -0.98 |
| 2007-02 | -2.8 |
| 2007-03 | -2.23 |
| 2007-04 | -1.97 |
| 2007-05 | 0.27 |
| 2007-06 | 5.37 |
| 2007-07 | 7.4 |
| 2007-08 | -1.3 |
| 2007-09 | 5.52 |
| 2007-10 | -7.95 |
| 2007-11 | 3.54 |
| 2007-12 | -3.92 |
| 2008-01 | -6.99 |
| 2008-02 | -3.11 |
| 2008-03 | -5.03 |
| 2008-04 | 10.85 |
| 2008-05 | 0.46 |
| 2008-06 | -3.85 |
| 2008-07 | 9.68 |
| 2008-08 | 1.67 |
| 2008-09 | -4.4 |
| 2008-10 | -9.43 |
| 2008-11 | -0.49 |
| 2008-12 | 11.47 |
| 2009-01 | -4.93 |
| 2009-02 | -7.13 |
| 2009-03 | 3.6 |
| 2009-04 | 8.11 |
| 2009-05 | 1.73 |
| 2009-06 | 8.06 |
| 2009-07 | -3.21 |
| 2009-08 | -1.21 |
| 2009-09 | -3.28 |
| 2009-10 | 7.17 |
| 2009-11 | 3.59 |
| 2009-12 | 4.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 182.71 | 184.24 | 181.82 | 182.78 | — |
| 2025-10-14 | 182.82 | 185.7 | 182.77 | 185.39 | — |
| 2025-10-15 | 185.56 | 188.11 | 185.19 | 187.35 | — |
| 2025-10-16 | 187.5 | 188.71 | 186.28 | 186.82 | — |
| 2025-10-17 | 187.61 | 190.08 | 187.05 | 189.51 | — |
| 2025-10-20 | 190.69 | 191.87 | 189.5 | 190.41 | — |
| 2025-10-21 | 195.08 | 197.55 | 179.86 | 184.64 | — |
| 2025-10-22 | 184.88 | 186.46 | 180.84 | 181.17 | — |
| 2025-10-23 | 181.96 | 183.38 | 179.53 | 183.23 | — |
| 2025-10-24 | 183.99 | 184.73 | 181.94 | 182.18 | — |
| 2025-10-27 | 181.37 | 182.16 | 179.74 | 180.26 | — |
| 2025-10-28 | 179.8 | 180.63 | 177.17 | 178.28 | — |
| 2025-10-29 | 178.3 | 178.76 | 174.7 | 174.78 | — |
| 2025-10-30 | 175.24 | 178.88 | 174.91 | 175.75 | — |
| 2025-10-31 | 174.33 | 176.81 | 174.33 | 175.95 | — |
| 2025-11-03 | 175.78 | 179.15 | 174.36 | 178.84 | — |
| 2025-11-04 | 179.35 | 180.04 | 176.27 | 178.03 | — |
| 2025-11-05 | 177.81 | 179.39 | 176.85 | 178.26 | — |
| 2025-11-06 | 177.99 | 178.98 | 175.67 | 176.51 | — |
| 2025-11-07 | 177.14 | 180.59 | 176.09 | 179.5 | — |
| 2025-11-10 | 178.2 | 184.59 | 175.77 | 184.31 | — |
| 2025-11-11 | 184.98 | 191.31 | 184.84 | 188.85 | — |
| 2025-11-12 | 188.36 | 189.07 | 186.81 | 186.85 | — |
| 2025-11-13 | 185.6 | 190.47 | 184.5 | 187.58 | — |
| 2025-11-14 | 186.89 | 188.89 | 186.12 | 186.95 | — |
| 2025-11-17 | 187.01 | 189.26 | 185.09 | 186.19 | — |
| 2025-11-18 | 187.35 | 188.16 | 184.35 | 185.32 | — |
| 2025-11-19 | 185.34 | 187.68 | 184.18 | 185.96 | — |
| 2025-11-20 | 187.14 | 188.77 | 186.25 | 187.61 | — |
| 2025-11-21 | 188.11 | 193.76 | 187.8 | 191.25 | — |
| 2025-11-24 | 192.75 | 192.75 | 189.74 | 190.58 | — |
| 2025-11-25 | 191.76 | 193.35 | 190.73 | 192.35 | — |
| 2025-11-26 | 191.44 | 192.26 | 189.22 | 189.69 | — |
| 2025-11-28 | 190.12 | 190.26 | 188.94 | 189.18 | — |
| 2025-12-01 | 188.5 | 189.39 | 183.66 | 183.77 | — |
| 2025-12-02 | 183.8 | 184.89 | 182.21 | 182.55 | — |
| 2025-12-03 | 183.27 | 184.16 | 182.21 | 182.61 | — |
| 2025-12-04 | 182.31 | 185.12 | 182.25 | 184.18 | — |
| 2025-12-05 | 183.2 | 184.19 | 182.08 | 182.51 | — |
| 2025-12-08 | 182.29 | 183.5 | 181.23 | 181.82 | — |
| 2025-12-09 | 181.71 | 182.77 | 178.61 | 179.62 | — |
| 2025-12-10 | 180 | 180.99 | 178.95 | 179.51 | — |
| 2025-12-11 | 179.64 | 182.06 | 179.51 | 181.57 | — |
| 2025-12-12 | 182.16 | 183.01 | 181.23 | 182.56 | — |
| 2025-12-15 | 183.25 | 184.81 | 182.96 | 184.11 | — |
| 2025-12-16 | 184.84 | 184.84 | 178.52 | 178.66 | — |
| 2025-12-17 | 178.33 | 179.23 | 177.02 | 179.1 | — |
| 2025-12-18 | 179.19 | 179.8 | 176.03 | 176.15 | — |
| 2025-12-19 | 175.8 | 176.83 | 174.59 | 176.06 | — |
| 2025-12-22 | 176 | 177.24 | 175.63 | 176.34 | — |
| 2025-12-23 | 176.55 | 176.55 | 174.48 | 175.08 | — |
| 2025-12-24 | 175.74 | 176.26 | 175.13 | 175.92 | — |
| 2025-12-26 | 176.47 | 176.73 | 175.65 | 175.94 | — |
| 2025-12-29 | 175.72 | 176.35 | 174.63 | 175.52 | — |
| 2025-12-30 | 175.3 | 176.37 | 175.03 | 175.49 | — |
| 2025-12-31 | 175.49 | 175.73 | 173.39 | 173.53 | — |
| 2026-01-02 | 173.31 | 173.81 | 172.03 | 173.79 | — |
| 2026-01-05 | 173.46 | 174.49 | 171.18 | 173.49 | — |
| 2026-01-06 | 173.38 | 181.22 | 173.38 | 180.46 | — |
| 2026-01-07 | 181.15 | 181.23 | 177.7 | 178.14 | — |
| 2026-01-08 | 178.19 | 180.66 | 176.7 | 177.74 | — |
| 2026-01-09 | 177.52 | 178.3 | 174.43 | 174.44 | — |
| 2026-01-12 | 175.81 | 176.06 | 173.51 | 175.94 | — |
| 2026-01-13 | 176.86 | 180.42 | 175.47 | 179.96 | — |
| 2026-01-14 | 180.5 | 187.1 | 179.83 | 186.77 | — |
| 2026-01-15 | 187.15 | 190.99 | 186.43 | 190.26 | — |
| 2026-01-16 | 189.4 | 190.96 | 188.75 | 189.49 | — |
| 2026-01-20 | 187.69 | 191.07 | 186.83 | 188.95 | — |
| 2026-01-21 | 189.02 | 189.75 | 184.43 | 184.65 | — |
| 2026-01-22 | 185.11 | 185.47 | 182.01 | 182.16 | — |
| 2026-01-23 | 181.94 | 182.44 | 179.73 | 181.02 | — |
| 2026-01-26 | 182.14 | 183.79 | 181.37 | 182.53 | — |
| 2026-01-27 | 181.51 | 184.39 | 181.48 | 184.24 | — |
| 2026-01-28 | 183.02 | 183.58 | 181.63 | 182.74 | — |
| 2026-01-29 | 182.17 | 183.97 | 181.68 | 182.35 | — |
| 2026-01-30 | 183.82 | 187.19 | 183.82 | 187.03 | — |
| 2026-02-02 | 186.01 | 186.93 | 182.36 | 185 | — |
| 2026-02-03 | 184.78 | 189.13 | 184.69 | 185.17 | — |
| 2026-02-04 | 185.34 | 189.8 | 185.13 | 189.23 | — |
| 2026-02-05 | 190 | 193.46 | 188.65 | 192.3 | — |
| 2026-02-06 | 193.2 | 193.6 | 189.94 | 190.71 | — |
| 2026-02-09 | 190 | 191.78 | 187.58 | 191.25 | — |
| 2026-02-10 | 194.72 | 207.05 | 191.9 | 205.35 | — |
| 2026-02-11 | 207.04 | 210.38 | 201.99 | 209.32 | — |
| 2026-02-12 | 211.8 | 213.2 | 206.81 | 206.86 | — |
| 2026-02-13 | 207.48 | 209.39 | 204.58 | 206.87 | — |
| 2026-02-17 | 207.99 | 208.93 | 202.83 | 205.49 | — |
| 2026-02-18 | 205.27 | 206.75 | 203.17 | 204.39 | — |
| 2026-02-19 | 204.83 | 205.09 | 202 | 202.44 | — |
| 2026-02-20 | 204.36 | 204.42 | 200.94 | 202.41 | — |
| 2026-02-23 | 201.99 | 207.72 | 201.99 | 207.43 | — |
| 2026-02-24 | 207.81 | 209.9 | 206.36 | 209.54 | — |
| 2026-02-25 | 209.52 | 210.69 | 206.13 | 207.8 | — |
| 2026-02-26 | 208.67 | 211.56 | 208.09 | 211.1 | — |
| 2026-02-27 | 211.09 | 213.5 | 208.97 | 211.91 | — |
| 2026-03-02 | 212.52 | 213.26 | 209.43 | 210.25 | — |
| 2026-03-03 | 207.73 | 209.83 | 203.89 | 208.36 | — |
| 2026-03-04 | 208.14 | 209.76 | 207.11 | 208.45 | — |
| 2026-03-05 | 206.21 | 206.21 | 203.47 | 203.98 | — |
| 2026-03-06 | 203.76 | 203.78 | 199.01 | 199.21 | — |
| 2026-03-09 | 198.25 | 202.48 | 195.39 | 201.58 | — |
| 2026-03-10 | 203.15 | 204.39 | 198.87 | 200.9 | — |
| 2026-03-11 | 199.99 | 201.71 | 198.37 | 200.56 | — |
| 2026-03-12 | 200.34 | 203 | 199.97 | 200.88 | — |
| 2026-03-13 | 202.84 | 205 | 199.09 | 199.7 | — |
| 2026-03-16 | 200.98 | 201.88 | 198.9 | 198.94 | — |
| 2026-03-17 | 200.7 | 200.44 | 197.18 | 198.61 | — |
| 2026-03-18 | 197.07 | 199.22 | 194.88 | 195.23 | — |
| 2026-03-19 | 195.01 | 197.18 | 193.91 | 194.16 | — |
| 2026-03-20 | 194.07 | 196.83 | 192.79 | 195.26 | — |
| 2026-03-23 | 197.33 | 202.91 | 195.23 | 195.6 | — |
| 2026-03-24 | 194.58 | 197.03 | 193.81 | 196.08 | — |
| 2026-03-25 | 196.77 | 197.72 | 194.3 | 196.46 | — |
| 2026-03-26 | 196.24 | 198.88 | 195 | 198.15 | — |
| 2026-03-27 | 197.93 | 198.63 | 194.57 | 195.51 | — |
| 2026-03-30 | 196.67 | 197.56 | 194.72 | 197.16 | — |
| 2026-03-31 | 194.86 | 198.95 | 192.73 | 195.98 | — |
| 2026-04-01 | 195.51 | 198.86 | 194.09 | 197.69 | — |
| 2026-04-02 | 196.66 | 198.94 | 196.06 | 198.02 | — |
| 2026-04-06 | 196.87 | 199.21 | 196.57 | 198.96 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 182.71 | 184.24 | 181.82 | 182.78 | — |
| 2025-10-14 | 182.82 | 185.7 | 182.77 | 185.39 | — |
| 2025-10-15 | 185.56 | 188.11 | 185.19 | 187.35 | — |
| 2025-10-16 | 187.5 | 188.71 | 186.28 | 186.82 | — |
| 2025-10-17 | 187.61 | 190.08 | 187.05 | 189.51 | — |
| 2025-10-20 | 190.69 | 191.87 | 189.5 | 190.41 | — |
| 2025-10-21 | 195.08 | 197.55 | 179.86 | 184.64 | — |
| 2025-10-22 | 184.88 | 186.46 | 180.84 | 181.17 | — |
| 2025-10-23 | 181.96 | 183.38 | 179.53 | 183.23 | — |
| 2025-10-24 | 183.99 | 184.73 | 181.94 | 182.18 | — |
| 2025-10-27 | 181.37 | 182.16 | 179.74 | 180.26 | — |
| 2025-10-28 | 179.8 | 180.63 | 177.17 | 178.28 | — |
| 2025-10-29 | 178.3 | 178.76 | 174.7 | 174.78 | — |
| 2025-10-30 | 175.24 | 178.88 | 174.91 | 175.75 | — |
| 2025-10-31 | 174.33 | 176.81 | 174.33 | 175.95 | — |
| 2025-11-03 | 175.78 | 179.15 | 174.36 | 178.84 | — |
| 2025-11-04 | 179.35 | 180.04 | 176.27 | 178.03 | — |
| 2025-11-05 | 177.81 | 179.39 | 176.85 | 178.26 | — |
| 2025-11-06 | 177.99 | 178.98 | 175.67 | 176.51 | — |
| 2025-11-07 | 177.14 | 180.59 | 176.09 | 179.5 | — |
| 2025-11-10 | 178.2 | 184.59 | 175.77 | 184.31 | — |
| 2025-11-11 | 184.98 | 191.31 | 184.84 | 188.85 | — |
| 2025-11-12 | 188.36 | 189.07 | 186.81 | 186.85 | — |
| 2025-11-13 | 185.6 | 190.47 | 184.5 | 187.58 | — |
| 2025-11-14 | 186.89 | 188.89 | 186.12 | 186.95 | — |
| 2025-11-17 | 187.01 | 189.26 | 185.09 | 186.19 | — |
| 2025-11-18 | 187.35 | 188.16 | 184.35 | 185.32 | — |
| 2025-11-19 | 185.34 | 187.68 | 184.18 | 185.96 | — |
| 2025-11-20 | 187.14 | 188.77 | 186.25 | 187.61 | — |
| 2025-11-21 | 188.11 | 193.76 | 187.8 | 191.25 | — |
| 2025-11-24 | 192.75 | 192.75 | 189.74 | 190.58 | — |
| 2025-11-25 | 191.76 | 193.35 | 190.73 | 192.35 | — |
| 2025-11-26 | 191.44 | 192.26 | 189.22 | 189.69 | — |
| 2025-11-28 | 190.12 | 190.26 | 188.94 | 189.18 | — |
| 2025-12-01 | 188.5 | 189.39 | 183.66 | 183.77 | — |
| 2025-12-02 | 183.8 | 184.89 | 182.21 | 182.55 | — |
| 2025-12-03 | 183.27 | 184.16 | 182.21 | 182.61 | — |
| 2025-12-04 | 182.31 | 185.12 | 182.25 | 184.18 | — |
| 2025-12-05 | 183.2 | 184.19 | 182.08 | 182.51 | — |
| 2025-12-08 | 182.29 | 183.5 | 181.23 | 181.82 | — |
| 2025-12-09 | 181.71 | 182.77 | 178.61 | 179.62 | — |
| 2025-12-10 | 180 | 180.99 | 178.95 | 179.51 | — |
| 2025-12-11 | 179.64 | 182.06 | 179.51 | 181.57 | — |
| 2025-12-12 | 182.16 | 183.01 | 181.23 | 182.56 | — |
| 2025-12-15 | 183.25 | 184.81 | 182.96 | 184.11 | — |
| 2025-12-16 | 184.84 | 184.84 | 178.52 | 178.66 | — |
| 2025-12-17 | 178.33 | 179.23 | 177.02 | 179.1 | — |
| 2025-12-18 | 179.19 | 179.8 | 176.03 | 176.15 | — |
| 2025-12-19 | 175.8 | 176.83 | 174.59 | 176.06 | — |
| 2025-12-22 | 176 | 177.24 | 175.63 | 176.34 | — |
| 2025-12-23 | 176.55 | 176.55 | 174.48 | 175.08 | — |
| 2025-12-24 | 175.74 | 176.26 | 175.13 | 175.92 | — |
| 2025-12-26 | 176.47 | 176.73 | 175.65 | 175.94 | — |
| 2025-12-29 | 175.72 | 176.35 | 174.63 | 175.52 | — |
| 2025-12-30 | 175.3 | 176.37 | 175.03 | 175.49 | — |
| 2025-12-31 | 175.49 | 175.73 | 173.39 | 173.53 | — |
| 2026-01-02 | 173.31 | 173.81 | 172.03 | 173.79 | — |
| 2026-01-05 | 173.46 | 174.49 | 171.18 | 173.49 | — |
| 2026-01-06 | 173.38 | 181.22 | 173.38 | 180.46 | — |
| 2026-01-07 | 181.15 | 181.23 | 177.7 | 178.14 | — |
| 2026-01-08 | 178.19 | 180.66 | 176.7 | 177.74 | — |
| 2026-01-09 | 177.52 | 178.3 | 174.43 | 174.44 | — |
| 2026-01-12 | 175.81 | 176.06 | 173.51 | 175.94 | — |
| 2026-01-13 | 176.86 | 180.42 | 175.47 | 179.96 | — |
| 2026-01-14 | 180.5 | 187.1 | 179.83 | 186.77 | — |
| 2026-01-15 | 187.15 | 190.99 | 186.43 | 190.26 | — |
| 2026-01-16 | 189.4 | 190.96 | 188.75 | 189.49 | — |
| 2026-01-20 | 187.69 | 191.07 | 186.83 | 188.95 | — |
| 2026-01-21 | 189.02 | 189.75 | 184.43 | 184.65 | — |
| 2026-01-22 | 185.11 | 185.47 | 182.01 | 182.16 | — |
| 2026-01-23 | 181.94 | 182.44 | 179.73 | 181.02 | — |
| 2026-01-26 | 182.14 | 183.79 | 181.37 | 182.53 | — |
| 2026-01-27 | 181.51 | 184.39 | 181.48 | 184.24 | — |
| 2026-01-28 | 183.02 | 183.58 | 181.63 | 182.74 | — |
| 2026-01-29 | 182.17 | 183.97 | 181.68 | 182.35 | — |
| 2026-01-30 | 183.82 | 187.19 | 183.82 | 187.03 | — |
| 2026-02-02 | 186.01 | 186.93 | 182.36 | 185 | — |
| 2026-02-03 | 184.78 | 189.13 | 184.69 | 185.17 | — |
| 2026-02-04 | 185.34 | 189.8 | 185.13 | 189.23 | — |
| 2026-02-05 | 190 | 193.46 | 188.65 | 192.3 | — |
| 2026-02-06 | 193.2 | 193.6 | 189.94 | 190.71 | — |
| 2026-02-09 | 190 | 191.78 | 187.58 | 191.25 | — |
| 2026-02-10 | 194.72 | 207.05 | 191.9 | 205.35 | — |
| 2026-02-11 | 207.04 | 210.38 | 201.99 | 209.32 | — |
| 2026-02-12 | 211.8 | 213.2 | 206.81 | 206.86 | — |
| 2026-02-13 | 207.48 | 209.39 | 204.58 | 206.87 | — |
| 2026-02-17 | 207.99 | 208.93 | 202.83 | 205.49 | — |
| 2026-02-18 | 205.27 | 206.75 | 203.17 | 204.39 | — |
| 2026-02-19 | 204.83 | 205.09 | 202 | 202.44 | — |
| 2026-02-20 | 204.36 | 204.42 | 200.94 | 202.41 | — |
| 2026-02-23 | 201.99 | 207.72 | 201.99 | 207.43 | — |
| 2026-02-24 | 207.81 | 209.9 | 206.36 | 209.54 | — |
| 2026-02-25 | 209.52 | 210.69 | 206.13 | 207.8 | — |
| 2026-02-26 | 208.67 | 211.56 | 208.09 | 211.1 | — |
| 2026-02-27 | 211.09 | 213.5 | 208.97 | 211.91 | — |
| 2026-03-02 | 212.52 | 213.26 | 209.43 | 210.25 | — |
| 2026-03-03 | 207.73 | 209.83 | 203.89 | 208.36 | — |
| 2026-03-04 | 208.14 | 209.76 | 207.11 | 208.45 | — |
| 2026-03-05 | 206.21 | 206.21 | 203.47 | 203.98 | — |
| 2026-03-06 | 203.76 | 203.78 | 199.01 | 199.21 | — |
| 2026-03-09 | 198.25 | 202.48 | 195.39 | 201.58 | — |
| 2026-03-10 | 203.15 | 204.39 | 198.87 | 200.9 | — |
| 2026-03-11 | 199.99 | 201.71 | 198.37 | 200.56 | — |
| 2026-03-12 | 200.34 | 203 | 199.97 | 200.88 | — |
| 2026-03-13 | 202.84 | 205 | 199.09 | 199.7 | — |
| 2026-03-16 | 200.98 | 201.88 | 198.9 | 198.94 | — |
| 2026-03-17 | 200.7 | 200.44 | 197.18 | 198.61 | — |
| 2026-03-18 | 197.07 | 199.22 | 194.88 | 195.23 | — |
| 2026-03-19 | 195.01 | 197.18 | 193.91 | 194.16 | — |
| 2026-03-20 | 194.07 | 196.83 | 192.79 | 195.26 | — |
| 2026-03-23 | 197.33 | 202.91 | 195.23 | 195.6 | — |
| 2026-03-24 | 194.58 | 197.03 | 193.81 | 196.08 | — |
| 2026-03-25 | 196.77 | 197.72 | 194.3 | 196.46 | — |
| 2026-03-26 | 196.24 | 198.88 | 195 | 198.15 | — |
| 2026-03-27 | 197.93 | 198.63 | 194.57 | 195.51 | — |
| 2026-03-30 | 196.67 | 197.56 | 194.72 | 197.16 | — |
| 2026-03-31 | 194.86 | 198.95 | 192.73 | 195.98 | — |
| 2026-04-01 | 195.51 | 198.86 | 194.09 | 197.69 | — |
| 2026-04-02 | 196.66 | 198.94 | 196.06 | 198.02 | — |
| 2026-04-06 | 196.87 | 199.21 | 196.57 | 198.96 | — |
