Danaher Corporation
Check DHR stock price, historical returns, and performance trends — updated daily.
Danaher Corporation (DHR) company overview
In 1984, Danaher's founders transformed a real estate organization into an industrial-focused manufacturing company. Then, through a series of mergers, acquisitions, and divestitures, Danaher now focuses primarily on manufacturing scientific instruments and consumables in the life sciences and diagnostic industries after the late 2023 divestiture of its environmental and applied solutions group, Veralto.
| Period | Return % |
|---|---|
| Last date | 0.63 |
| Week | 0 |
| Last Month | 8.83 |
| Last 3 months | 10.51 |
| Last 6 months | 12.93 |
| Year to Date (YTD) | -3.99 |
| Last 1 year | 7.83 |
| Last 2 years | -18.54 |
| Last 3 years | 5.62 |
| Last 5 years | -15.67 |
| Last 10 years | 227.61 |
| Last 15 years | 648.56 |
| Last 20 years | 825.14 |
| Last 25 years | 2240.74 |
| Last 50 years | 276400 |
| 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 | 47.12 |
| 2001 | -9.31 |
| 2002 | 8.98 |
| 2003 | 35.98 |
| 2004 | 26.57 |
| 2005 | -0.79 |
| 2006 | 28.51 |
| 2007 | 22.47 |
| 2008 | -34.32 |
| 2009 | 30.12 |
| 2010 | 25.54 |
| 2011 | -0.32 |
| 2012 | 15.39 |
| 2013 | 34.33 |
| 2014 | 12.13 |
| 2015 | 8.37 |
| 2016 | 11.99 |
| 2017 | 17.83 |
| 2018 | 11.56 |
| 2019 | 52.7 |
| 2020 | 43.21 |
| 2021 | 47.39 |
| 2022 | -15.94 |
| 2023 | -0.5 |
| 2024 | -2.23 |
| 2025 | -0.39 |
| 2026 | -3.99 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.73 |
| 2000-Q2 | -4.15 |
| 2000-Q3 | 0.24 |
| 2000-Q4 | 38.1 |
| 2001-Q1 | -17.91 |
| 2001-Q2 | 3.75 |
| 2001-Q3 | -17.22 |
| 2001-Q4 | 29.71 |
| 2002-Q1 | 17.77 |
| 2002-Q2 | -7.16 |
| 2002-Q3 | -11.49 |
| 2002-Q4 | 8.66 |
| 2003-Q1 | -2.56 |
| 2003-Q2 | 1.87 |
| 2003-Q3 | 9.73 |
| 2003-Q4 | 21.7 |
| 2004-Q1 | 2.95 |
| 2004-Q2 | 11.6 |
| 2004-Q3 | 0.58 |
| 2004-Q4 | 11.25 |
| 2005-Q1 | -5.03 |
| 2005-Q2 | -0.51 |
| 2005-Q3 | 1.92 |
| 2005-Q4 | 3.71 |
| 2006-Q1 | 12.78 |
| 2006-Q2 | 1.45 |
| 2006-Q3 | 5.68 |
| 2006-Q4 | 7.6 |
| 2007-Q1 | -0.29 |
| 2007-Q2 | 5.62 |
| 2007-Q3 | 8.05 |
| 2007-Q4 | 5.77 |
| 2008-Q1 | -11.77 |
| 2008-Q2 | -2.15 |
| 2008-Q3 | -10.41 |
| 2008-Q4 | -17.41 |
| 2009-Q1 | -6.18 |
| 2009-Q2 | 17.56 |
| 2009-Q3 | 10.02 |
| 2009-Q4 | 15.18 |
| 2010-Q1 | 6.34 |
| 2010-Q2 | -7.93 |
| 2010-Q3 | 10.75 |
| 2010-Q4 | 16.76 |
| 2011-Q1 | 9.96 |
| 2011-Q2 | 0.82 |
| 2011-Q3 | -23.06 |
| 2011-Q4 | 16.38 |
| 2012-Q1 | 15.6 |
| 2012-Q2 | -7.14 |
| 2012-Q3 | 5.88 |
| 2012-Q4 | -0.63 |
| 2013-Q1 | 8.13 |
| 2013-Q2 | 2.46 |
| 2013-Q3 | 7.13 |
| 2013-Q4 | 11.14 |
| 2014-Q1 | -1.89 |
| 2014-Q2 | 4.63 |
| 2014-Q3 | -4.42 |
| 2014-Q4 | 14.92 |
| 2015-Q1 | -0.95 |
| 2015-Q2 | 2.02 |
| 2015-Q3 | -1.31 |
| 2015-Q4 | 8.86 |
| 2016-Q1 | 3.47 |
| 2016-Q2 | 5.62 |
| 2016-Q3 | 1.05 |
| 2016-Q4 | -0.19 |
| 2017-Q1 | 8.56 |
| 2017-Q2 | -1.28 |
| 2017-Q3 | 1.81 |
| 2017-Q4 | 7.29 |
| 2018-Q1 | 5.92 |
| 2018-Q2 | 2.68 |
| 2018-Q3 | 10.74 |
| 2018-Q4 | -5.65 |
| 2019-Q1 | 31.36 |
| 2019-Q2 | 8.42 |
| 2019-Q3 | 0.3 |
| 2019-Q4 | 8.14 |
| 2020-Q1 | -10.77 |
| 2020-Q2 | 37.39 |
| 2020-Q3 | 21.55 |
| 2020-Q4 | 3.48 |
| 2021-Q1 | 0.83 |
| 2021-Q2 | 19.23 |
| 2021-Q3 | 11.84 |
| 2021-Q4 | 8.83 |
| 2022-Q1 | -7.11 |
| 2022-Q2 | -13.09 |
| 2022-Q3 | 0.09 |
| 2022-Q4 | -1.25 |
| 2023-Q1 | -3.9 |
| 2023-Q2 | -4.03 |
| 2023-Q3 | 4.77 |
| 2023-Q4 | 8.23 |
| 2024-Q1 | 6.36 |
| 2024-Q2 | 0.83 |
| 2024-Q3 | 13.7 |
| 2024-Q4 | -16.39 |
| 2025-Q1 | -10.8 |
| 2025-Q2 | -1.42 |
| 2025-Q3 | -1.41 |
| 2025-Q4 | 7.53 |
| 2026-Q1 | -17.71 |
| 2026-Q2 | -0.16 |
| 2026-Q3 | 14.37 |
| 2026-Q4 | 4.46 |
| Period | Return % |
|---|---|
| 2000-01 | -7.17 |
| 2000-02 | -5.38 |
| 2000-03 | 24.93 |
| 2000-04 | 12.02 |
| 2000-05 | -15.62 |
| 2000-06 | 2.59 |
| 2000-07 | 3.01 |
| 2000-08 | 10.28 |
| 2000-09 | -11.44 |
| 2000-10 | 26.91 |
| 2000-11 | 3.2 |
| 2000-12 | 4.93 |
| 2001-01 | -5.74 |
| 2001-02 | -1.57 |
| 2001-03 | -13.98 |
| 2001-04 | 2.62 |
| 2001-05 | 12.43 |
| 2001-06 | -11.06 |
| 2001-07 | 1.06 |
| 2001-08 | -1.79 |
| 2001-09 | -15.1 |
| 2001-10 | 18.16 |
| 2001-11 | 5.12 |
| 2001-12 | 2.84 |
| 2002-01 | 5.73 |
| 2002-02 | 5.51 |
| 2002-03 | 5.58 |
| 2002-04 | 0.84 |
| 2002-05 | -2.74 |
| 2002-06 | -4.7 |
| 2002-07 | -6.46 |
| 2002-08 | -3.07 |
| 2002-09 | -5.54 |
| 2002-10 | 1.78 |
| 2002-11 | 8.64 |
| 2002-12 | 4.55 |
| 2003-01 | -6.52 |
| 2003-02 | 5.91 |
| 2003-03 | 1.1 |
| 2003-04 | 4.89 |
| 2003-05 | -3.02 |
| 2003-06 | 1.69 |
| 2003-07 | 6.12 |
| 2003-08 | 7.01 |
| 2003-09 | -4.39 |
| 2003-10 | 12.17 |
| 2003-11 | 0.43 |
| 2003-12 | 10.3 |
| 2004-01 | -0.26 |
| 2004-02 | -2.08 |
| 2004-03 | 4.18 |
| 2004-04 | -0.89 |
| 2004-05 | 1.61 |
| 2004-06 | 10.25 |
| 2004-07 | -2.3 |
| 2004-08 | 1.53 |
| 2004-09 | -0.29 |
| 2004-10 | 7.54 |
| 2004-11 | 3.18 |
| 2004-12 | 0.89 |
| 2005-01 | -4.41 |
| 2005-02 | -1.3 |
| 2005-03 | -1.37 |
| 2005-04 | -5.24 |
| 2005-05 | 8.94 |
| 2005-06 | -5.07 |
| 2005-07 | 5.91 |
| 2005-08 | -3.38 |
| 2005-09 | 0.5 |
| 2005-10 | -3.21 |
| 2005-11 | 6.51 |
| 2005-12 | 0.54 |
| 2006-01 | 1.49 |
| 2006-02 | 6.99 |
| 2006-03 | 4.91 |
| 2006-04 | 0.84 |
| 2006-05 | 0 |
| 2006-06 | 0.37 |
| 2006-07 | 1.34 |
| 2006-08 | 1.69 |
| 2006-09 | 3.59 |
| 2006-10 | 4.51 |
| 2006-11 | 1.87 |
| 2006-12 | -0.94 |
| 2007-01 | 2.26 |
| 2007-02 | -3.21 |
| 2007-03 | -0.33 |
| 2007-04 | -0.37 |
| 2007-05 | 3.26 |
| 2007-06 | 2.71 |
| 2007-07 | -1.06 |
| 2007-08 | 3.98 |
| 2007-09 | 6.51 |
| 2007-10 | 3.56 |
| 2007-11 | 1.35 |
| 2007-12 | 1.06 |
| 2008-01 | -14.58 |
| 2008-02 | -1.07 |
| 2008-03 | 2.53 |
| 2008-04 | 2.62 |
| 2008-05 | 0.19 |
| 2008-06 | -1.1 |
| 2008-07 | 3.04 |
| 2008-08 | 2.39 |
| 2008-09 | -14.92 |
| 2008-10 | -14.62 |
| 2008-11 | -6.08 |
| 2008-12 | 1.71 |
| 2009-01 | -1.16 |
| 2009-02 | -9.26 |
| 2009-03 | 6.8 |
| 2009-04 | 7.79 |
| 2009-05 | 3.26 |
| 2009-06 | 2.32 |
| 2009-07 | -0.82 |
| 2009-08 | -0.87 |
| 2009-09 | 10.88 |
| 2009-10 | 1.37 |
| 2009-11 | 3.92 |
| 2009-12 | 6.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 203.56 | 206.75 | 202.85 | 205.14 | — |
| 2025-10-14 | 202.88 | 207.36 | 202.33 | 206.15 | — |
| 2025-10-15 | 206.98 | 209.52 | 204.44 | 206.1 | — |
| 2025-10-16 | 209.6 | 211.59 | 205.48 | 210.92 | — |
| 2025-10-17 | 210.46 | 212.64 | 208.65 | 209.06 | — |
| 2025-10-20 | 210.25 | 211.56 | 207.74 | 208.39 | — |
| 2025-10-21 | 223.5 | 234.99 | 220.73 | 220.77 | — |
| 2025-10-22 | 222.5 | 222.97 | 215.28 | 218.1 | — |
| 2025-10-23 | 217.6 | 223.81 | 217.6 | 222.73 | — |
| 2025-10-24 | 223.47 | 225.05 | 222.18 | 223.01 | — |
| 2025-10-27 | 223.06 | 224.44 | 219.38 | 221.01 | — |
| 2025-10-28 | 220.57 | 221.63 | 216.23 | 216.9 | — |
| 2025-10-29 | 215.47 | 218.56 | 212.71 | 214.01 | — |
| 2025-10-30 | 214 | 217.49 | 212.81 | 215.05 | — |
| 2025-10-31 | 213.06 | 217.75 | 213.01 | 215.38 | — |
| 2025-11-03 | 212.98 | 215.38 | 211.2 | 214.06 | — |
| 2025-11-04 | 212.11 | 216.11 | 211.01 | 213.83 | — |
| 2025-11-05 | 212.58 | 213.64 | 208.9 | 212.21 | — |
| 2025-11-06 | 211 | 212.5 | 209.47 | 210.67 | — |
| 2025-11-07 | 209.63 | 211.26 | 207.75 | 209.94 | — |
| 2025-11-10 | 208.87 | 211.74 | 207.72 | 211.17 | — |
| 2025-11-11 | 211.01 | 216.59 | 210.88 | 215.79 | — |
| 2025-11-12 | 215.63 | 220.38 | 215.43 | 219.4 | — |
| 2025-11-13 | 217.76 | 226.61 | 217.54 | 221.2 | — |
| 2025-11-14 | 219.16 | 223.36 | 217.34 | 221.21 | — |
| 2025-11-17 | 219.49 | 224.13 | 218.2 | 220.44 | — |
| 2025-11-18 | 219.14 | 226.9 | 217.86 | 225.51 | — |
| 2025-11-19 | 225 | 226.39 | 220.65 | 222.41 | — |
| 2025-11-20 | 222.98 | 225.04 | 221.34 | 222.18 | — |
| 2025-11-21 | 222.75 | 228.55 | 222.05 | 227.39 | — |
| 2025-11-24 | 227.5 | 227.54 | 224.09 | 226.98 | — |
| 2025-11-25 | 227.14 | 232.35 | 226.17 | 230.77 | — |
| 2025-11-26 | 229.57 | 230.95 | 227.47 | 228.46 | — |
| 2025-11-28 | 228.28 | 228.45 | 226.56 | 226.78 | — |
| 2025-12-01 | 226.56 | 227.44 | 223.75 | 224.14 | — |
| 2025-12-02 | 225.86 | 228.32 | 223.96 | 226.59 | — |
| 2025-12-03 | 228 | 230.65 | 227.6 | 228.46 | — |
| 2025-12-04 | 227.7 | 228.88 | 223.77 | 227.13 | — |
| 2025-12-05 | 228.03 | 228.48 | 225 | 226.25 | — |
| 2025-12-08 | 224.87 | 226.76 | 223.26 | 224.48 | — |
| 2025-12-09 | 225.34 | 226.79 | 223.19 | 223.23 | — |
| 2025-12-10 | 224.11 | 230.48 | 223.27 | 230.42 | — |
| 2025-12-11 | 230.26 | 232.69 | 229.61 | 232.37 | — |
| 2025-12-12 | 232.47 | 232.82 | 226.33 | 226.33 | — |
| 2025-12-15 | 227.85 | 228.78 | 224.32 | 228.53 | — |
| 2025-12-16 | 228.24 | 228.24 | 222.69 | 224.7 | — |
| 2025-12-17 | 225.59 | 226.67 | 222.62 | 222.63 | — |
| 2025-12-18 | 223.67 | 227.52 | 223.37 | 224.35 | — |
| 2025-12-19 | 224.64 | 225.99 | 223.4 | 224.84 | — |
| 2025-12-22 | 225.13 | 228.66 | 224.12 | 228.01 | — |
| 2025-12-23 | 227.06 | 231.22 | 226.05 | 230.83 | — |
| 2025-12-24 | 230.74 | 231.73 | 229.79 | 231.47 | — |
| 2025-12-26 | 231.54 | 231.54 | 229.23 | 230.32 | — |
| 2025-12-29 | 229.96 | 231.65 | 229.67 | 230.63 | — |
| 2025-12-30 | 230.06 | 231.08 | 228.86 | 230.67 | — |
| 2025-12-31 | 230.9 | 231.25 | 228.87 | 228.92 | — |
| 2026-01-02 | 228.81 | 232.1 | 227.23 | 230.4 | — |
| 2026-01-05 | 229.28 | 235.63 | 229.28 | 235.36 | — |
| 2026-01-06 | 235.33 | 240.44 | 234.82 | 236.59 | — |
| 2026-01-07 | 236.85 | 238.12 | 233.1 | 235.57 | — |
| 2026-01-08 | 233.55 | 237.7 | 233.32 | 235 | — |
| 2026-01-09 | 237.2 | 238.5 | 233.98 | 238.37 | — |
| 2026-01-12 | 238.29 | 240.74 | 235.99 | 239 | — |
| 2026-01-13 | 240 | 241.26 | 228.14 | 235.56 | — |
| 2026-01-14 | 236.13 | 239.28 | 235.39 | 237.95 | — |
| 2026-01-15 | 236.21 | 240.22 | 235.07 | 239.89 | — |
| 2026-01-16 | 238.49 | 240.42 | 235.75 | 235.99 | — |
| 2026-01-20 | 233.49 | 238.81 | 231.1 | 234.33 | — |
| 2026-01-21 | 235.34 | 242.22 | 234.29 | 242.05 | — |
| 2026-01-22 | 242.33 | 242.8 | 239.49 | 240.08 | — |
| 2026-01-23 | 239.64 | 240.79 | 233.57 | 235.01 | — |
| 2026-01-26 | 235.99 | 238.68 | 235.2 | 236.71 | — |
| 2026-01-27 | 234.02 | 237.27 | 233 | 235.75 | — |
| 2026-01-28 | 229 | 235.15 | 223.09 | 224.54 | — |
| 2026-01-29 | 223.32 | 223.68 | 218.44 | 219.62 | — |
| 2026-01-30 | 219.37 | 221 | 217.31 | 218.89 | — |
| 2026-02-02 | 219.45 | 224.1 | 216.84 | 223.42 | — |
| 2026-02-03 | 221.52 | 226.03 | 216.16 | 216.6 | — |
| 2026-02-04 | 217.4 | 220.63 | 216.65 | 219.53 | — |
| 2026-02-05 | 219.08 | 220 | 214.94 | 215.75 | — |
| 2026-02-06 | 216.95 | 218.4 | 214.4 | 216.61 | — |
| 2026-02-09 | 214.64 | 217.83 | 212.84 | 216.66 | — |
| 2026-02-10 | 217.35 | 220.86 | 214.84 | 219.75 | — |
| 2026-02-11 | 218.15 | 220.66 | 216.23 | 219.98 | — |
| 2026-02-12 | 218.92 | 219.6 | 208.55 | 214.94 | — |
| 2026-02-13 | 216.05 | 218.75 | 210.79 | 212.58 | — |
| 2026-02-17 | 201.8 | 208.5 | 201 | 206.36 | — |
| 2026-02-18 | 205.85 | 209.3 | 204.22 | 208.56 | — |
| 2026-02-19 | 207.03 | 211.26 | 206.59 | 211.25 | — |
| 2026-02-20 | 208.74 | 212.69 | 208.74 | 209.5 | — |
| 2026-02-23 | 208 | 211.35 | 206.31 | 210.92 | — |
| 2026-02-24 | 210.38 | 212.5 | 209.05 | 209.19 | — |
| 2026-02-25 | 210.34 | 211.04 | 208.94 | 209.52 | — |
| 2026-02-26 | 209.08 | 210.75 | 206.79 | 209.36 | — |
| 2026-02-27 | 208.01 | 210.68 | 206.88 | 210.64 | — |
| 2026-03-02 | 208 | 208.02 | 204.67 | 206 | — |
| 2026-03-03 | 202.28 | 205 | 200.67 | 204.01 | — |
| 2026-03-04 | 204.61 | 206.78 | 203.04 | 204.73 | — |
| 2026-03-05 | 202.27 | 204.71 | 199.72 | 202 | — |
| 2026-03-06 | 200 | 200.82 | 195.11 | 195.5 | — |
| 2026-03-09 | 194.83 | 199.39 | 193.39 | 198.8 | — |
| 2026-03-10 | 198.16 | 198.56 | 195.16 | 195.22 | — |
| 2026-03-11 | 194.7 | 196.52 | 193.31 | 195.06 | — |
| 2026-03-12 | 193.17 | 193.91 | 186.18 | 186.26 | — |
| 2026-03-13 | 187.77 | 189.37 | 185.24 | 187.32 | — |
| 2026-03-16 | 188.99 | 191.92 | 187.5 | 191.39 | — |
| 2026-03-17 | 193.5 | 196.75 | 193.29 | 195.21 | — |
| 2026-03-18 | 193.52 | 194.13 | 190.87 | 191.5 | — |
| 2026-03-19 | 189.83 | 191.38 | 187.4 | 190.11 | — |
| 2026-03-20 | 189.48 | 191.28 | 187.97 | 189.35 | — |
| 2026-03-23 | 192.63 | 193.75 | 189.38 | 190 | — |
| 2026-03-24 | 187.22 | 191.5 | 186.01 | 190.1 | — |
| 2026-03-25 | 191.77 | 192.96 | 184.99 | 187.15 | — |
| 2026-03-26 | 185.51 | 188.83 | 185.5 | 188.05 | — |
| 2026-03-27 | 184.73 | 186.01 | 181.01 | 181.52 | — |
| 2026-03-30 | 183.62 | 185.73 | 181.75 | 183.89 | — |
| 2026-03-31 | 186.77 | 190.45 | 185.38 | 189.6 | — |
| 2026-04-01 | 190.56 | 192.43 | 189.49 | 190.79 | — |
| 2026-04-02 | 189.46 | 193.8 | 188 | 191.12 | — |
| 2026-04-06 | 190.63 | 192.53 | 189.47 | 192.12 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 203.56 | 206.75 | 202.85 | 205.14 | — |
| 2025-10-14 | 202.88 | 207.36 | 202.33 | 206.15 | — |
| 2025-10-15 | 206.98 | 209.52 | 204.44 | 206.1 | — |
| 2025-10-16 | 209.6 | 211.59 | 205.48 | 210.92 | — |
| 2025-10-17 | 210.46 | 212.64 | 208.65 | 209.06 | — |
| 2025-10-20 | 210.25 | 211.56 | 207.74 | 208.39 | — |
| 2025-10-21 | 223.5 | 234.99 | 220.73 | 220.77 | — |
| 2025-10-22 | 222.5 | 222.97 | 215.28 | 218.1 | — |
| 2025-10-23 | 217.6 | 223.81 | 217.6 | 222.73 | — |
| 2025-10-24 | 223.47 | 225.05 | 222.18 | 223.01 | — |
| 2025-10-27 | 223.06 | 224.44 | 219.38 | 221.01 | — |
| 2025-10-28 | 220.57 | 221.63 | 216.23 | 216.9 | — |
| 2025-10-29 | 215.47 | 218.56 | 212.71 | 214.01 | — |
| 2025-10-30 | 214 | 217.49 | 212.81 | 215.05 | — |
| 2025-10-31 | 213.06 | 217.75 | 213.01 | 215.38 | — |
| 2025-11-03 | 212.98 | 215.38 | 211.2 | 214.06 | — |
| 2025-11-04 | 212.11 | 216.11 | 211.01 | 213.83 | — |
| 2025-11-05 | 212.58 | 213.64 | 208.9 | 212.21 | — |
| 2025-11-06 | 211 | 212.5 | 209.47 | 210.67 | — |
| 2025-11-07 | 209.63 | 211.26 | 207.75 | 209.94 | — |
| 2025-11-10 | 208.87 | 211.74 | 207.72 | 211.17 | — |
| 2025-11-11 | 211.01 | 216.59 | 210.88 | 215.79 | — |
| 2025-11-12 | 215.63 | 220.38 | 215.43 | 219.4 | — |
| 2025-11-13 | 217.76 | 226.61 | 217.54 | 221.2 | — |
| 2025-11-14 | 219.16 | 223.36 | 217.34 | 221.21 | — |
| 2025-11-17 | 219.49 | 224.13 | 218.2 | 220.44 | — |
| 2025-11-18 | 219.14 | 226.9 | 217.86 | 225.51 | — |
| 2025-11-19 | 225 | 226.39 | 220.65 | 222.41 | — |
| 2025-11-20 | 222.98 | 225.04 | 221.34 | 222.18 | — |
| 2025-11-21 | 222.75 | 228.55 | 222.05 | 227.39 | — |
| 2025-11-24 | 227.5 | 227.54 | 224.09 | 226.98 | — |
| 2025-11-25 | 227.14 | 232.35 | 226.17 | 230.77 | — |
| 2025-11-26 | 229.57 | 230.95 | 227.47 | 228.46 | — |
| 2025-11-28 | 228.28 | 228.45 | 226.56 | 226.78 | — |
| 2025-12-01 | 226.56 | 227.44 | 223.75 | 224.14 | — |
| 2025-12-02 | 225.86 | 228.32 | 223.96 | 226.59 | — |
| 2025-12-03 | 228 | 230.65 | 227.6 | 228.46 | — |
| 2025-12-04 | 227.7 | 228.88 | 223.77 | 227.13 | — |
| 2025-12-05 | 228.03 | 228.48 | 225 | 226.25 | — |
| 2025-12-08 | 224.87 | 226.76 | 223.26 | 224.48 | — |
| 2025-12-09 | 225.34 | 226.79 | 223.19 | 223.23 | — |
| 2025-12-10 | 224.11 | 230.48 | 223.27 | 230.42 | — |
| 2025-12-11 | 230.26 | 232.69 | 229.61 | 232.37 | — |
| 2025-12-12 | 232.47 | 232.82 | 226.33 | 226.33 | — |
| 2025-12-15 | 227.85 | 228.78 | 224.32 | 228.53 | — |
| 2025-12-16 | 228.24 | 228.24 | 222.69 | 224.7 | — |
| 2025-12-17 | 225.59 | 226.67 | 222.62 | 222.63 | — |
| 2025-12-18 | 223.67 | 227.52 | 223.37 | 224.35 | — |
| 2025-12-19 | 224.64 | 225.99 | 223.4 | 224.84 | — |
| 2025-12-22 | 225.13 | 228.66 | 224.12 | 228.01 | — |
| 2025-12-23 | 227.06 | 231.22 | 226.05 | 230.83 | — |
| 2025-12-24 | 230.74 | 231.73 | 229.79 | 231.47 | — |
| 2025-12-26 | 231.54 | 231.54 | 229.23 | 230.32 | — |
| 2025-12-29 | 229.96 | 231.65 | 229.67 | 230.63 | — |
| 2025-12-30 | 230.06 | 231.08 | 228.86 | 230.67 | — |
| 2025-12-31 | 230.9 | 231.25 | 228.87 | 228.92 | — |
| 2026-01-02 | 228.81 | 232.1 | 227.23 | 230.4 | — |
| 2026-01-05 | 229.28 | 235.63 | 229.28 | 235.36 | — |
| 2026-01-06 | 235.33 | 240.44 | 234.82 | 236.59 | — |
| 2026-01-07 | 236.85 | 238.12 | 233.1 | 235.57 | — |
| 2026-01-08 | 233.55 | 237.7 | 233.32 | 235 | — |
| 2026-01-09 | 237.2 | 238.5 | 233.98 | 238.37 | — |
| 2026-01-12 | 238.29 | 240.74 | 235.99 | 239 | — |
| 2026-01-13 | 240 | 241.26 | 228.14 | 235.56 | — |
| 2026-01-14 | 236.13 | 239.28 | 235.39 | 237.95 | — |
| 2026-01-15 | 236.21 | 240.22 | 235.07 | 239.89 | — |
| 2026-01-16 | 238.49 | 240.42 | 235.75 | 235.99 | — |
| 2026-01-20 | 233.49 | 238.81 | 231.1 | 234.33 | — |
| 2026-01-21 | 235.34 | 242.22 | 234.29 | 242.05 | — |
| 2026-01-22 | 242.33 | 242.8 | 239.49 | 240.08 | — |
| 2026-01-23 | 239.64 | 240.79 | 233.57 | 235.01 | — |
| 2026-01-26 | 235.99 | 238.68 | 235.2 | 236.71 | — |
| 2026-01-27 | 234.02 | 237.27 | 233 | 235.75 | — |
| 2026-01-28 | 229 | 235.15 | 223.09 | 224.54 | — |
| 2026-01-29 | 223.32 | 223.68 | 218.44 | 219.62 | — |
| 2026-01-30 | 219.37 | 221 | 217.31 | 218.89 | — |
| 2026-02-02 | 219.45 | 224.1 | 216.84 | 223.42 | — |
| 2026-02-03 | 221.52 | 226.03 | 216.16 | 216.6 | — |
| 2026-02-04 | 217.4 | 220.63 | 216.65 | 219.53 | — |
| 2026-02-05 | 219.08 | 220 | 214.94 | 215.75 | — |
| 2026-02-06 | 216.95 | 218.4 | 214.4 | 216.61 | — |
| 2026-02-09 | 214.64 | 217.83 | 212.84 | 216.66 | — |
| 2026-02-10 | 217.35 | 220.86 | 214.84 | 219.75 | — |
| 2026-02-11 | 218.15 | 220.66 | 216.23 | 219.98 | — |
| 2026-02-12 | 218.92 | 219.6 | 208.55 | 214.94 | — |
| 2026-02-13 | 216.05 | 218.75 | 210.79 | 212.58 | — |
| 2026-02-17 | 201.8 | 208.5 | 201 | 206.36 | — |
| 2026-02-18 | 205.85 | 209.3 | 204.22 | 208.56 | — |
| 2026-02-19 | 207.03 | 211.26 | 206.59 | 211.25 | — |
| 2026-02-20 | 208.74 | 212.69 | 208.74 | 209.5 | — |
| 2026-02-23 | 208 | 211.35 | 206.31 | 210.92 | — |
| 2026-02-24 | 210.38 | 212.5 | 209.05 | 209.19 | — |
| 2026-02-25 | 210.34 | 211.04 | 208.94 | 209.52 | — |
| 2026-02-26 | 209.08 | 210.75 | 206.79 | 209.36 | — |
| 2026-02-27 | 208.01 | 210.68 | 206.88 | 210.64 | — |
| 2026-03-02 | 208 | 208.02 | 204.67 | 206 | — |
| 2026-03-03 | 202.28 | 205 | 200.67 | 204.01 | — |
| 2026-03-04 | 204.61 | 206.78 | 203.04 | 204.73 | — |
| 2026-03-05 | 202.27 | 204.71 | 199.72 | 202 | — |
| 2026-03-06 | 200 | 200.82 | 195.11 | 195.5 | — |
| 2026-03-09 | 194.83 | 199.39 | 193.39 | 198.8 | — |
| 2026-03-10 | 198.16 | 198.56 | 195.16 | 195.22 | — |
| 2026-03-11 | 194.7 | 196.52 | 193.31 | 195.06 | — |
| 2026-03-12 | 193.17 | 193.91 | 186.18 | 186.26 | — |
| 2026-03-13 | 187.77 | 189.37 | 185.24 | 187.32 | — |
| 2026-03-16 | 188.99 | 191.92 | 187.5 | 191.39 | — |
| 2026-03-17 | 193.5 | 196.75 | 193.29 | 195.21 | — |
| 2026-03-18 | 193.52 | 194.13 | 190.87 | 191.5 | — |
| 2026-03-19 | 189.83 | 191.38 | 187.4 | 190.11 | — |
| 2026-03-20 | 189.48 | 191.28 | 187.97 | 189.35 | — |
| 2026-03-23 | 192.63 | 193.75 | 189.38 | 190 | — |
| 2026-03-24 | 187.22 | 191.5 | 186.01 | 190.1 | — |
| 2026-03-25 | 191.77 | 192.96 | 184.99 | 187.15 | — |
| 2026-03-26 | 185.51 | 188.83 | 185.5 | 188.05 | — |
| 2026-03-27 | 184.73 | 186.01 | 181.01 | 181.52 | — |
| 2026-03-30 | 183.62 | 185.73 | 181.75 | 183.89 | — |
| 2026-03-31 | 186.77 | 190.45 | 185.38 | 189.6 | — |
| 2026-04-01 | 190.56 | 192.43 | 189.49 | 190.79 | — |
| 2026-04-02 | 189.46 | 193.8 | 188 | 191.12 | — |
| 2026-04-06 | 190.63 | 192.53 | 189.47 | 192.12 | — |
