DIA
Explore DIA stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | 0.35 |
| Week | 1.13 |
| Last Month | -1.25 |
| Last 3 months | -1.25 |
| Last 6 months | 7.42 |
| Year to Date (YTD) | 7.09 |
| Last 1 year | 12.42 |
| Last 2 years | 20.2 |
| Last 3 years | 53.83 |
| Last 5 years | 50.6 |
| Last 10 years | 185.68 |
| Last 15 years | 354.71 |
| Last 20 years | 333.14 |
| Last 25 years | 463.01 |
| Last 50 years | 557.16 |
| 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 | -5.92 |
| 2001 | -6.21 |
| 2002 | -17.19 |
| 2003 | 21.34 |
| 2004 | 3.01 |
| 2005 | -0.34 |
| 2006 | 14.84 |
| 2007 | 6.49 |
| 2008 | -33 |
| 2009 | 15.38 |
| 2010 | 9.44 |
| 2011 | 4.67 |
| 2012 | 5.62 |
| 2013 | 23.7 |
| 2014 | 8.39 |
| 2015 | -2.22 |
| 2016 | 15.31 |
| 2017 | 24.67 |
| 2018 | -5.98 |
| 2019 | 22.17 |
| 2020 | 5.95 |
| 2021 | 20.18 |
| 2022 | -9.39 |
| 2023 | 13.78 |
| 2024 | 12.84 |
| 2025 | 13.4 |
| 2026 | 7.09 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.58 |
| 2000-Q2 | -7.37 |
| 2000-Q3 | 0.61 |
| 2000-Q4 | -0.29 |
| 2001-Q1 | -6.83 |
| 2001-Q2 | 8.06 |
| 2001-Q3 | -16.82 |
| 2001-Q4 | 12.54 |
| 2002-Q1 | 2.84 |
| 2002-Q2 | -10.48 |
| 2002-Q3 | -16.54 |
| 2002-Q4 | 4.39 |
| 2003-Q1 | -7.38 |
| 2003-Q2 | 11.29 |
| 2003-Q3 | 2.82 |
| 2003-Q4 | 10.29 |
| 2004-Q1 | -0.43 |
| 2004-Q2 | 0.53 |
| 2004-Q3 | -2.31 |
| 2004-Q4 | 5.24 |
| 2005-Q1 | -2.17 |
| 2005-Q2 | -1.25 |
| 2005-Q3 | 2.55 |
| 2005-Q4 | 1.59 |
| 2006-Q1 | 2.75 |
| 2006-Q2 | 0.43 |
| 2006-Q3 | 4.05 |
| 2006-Q4 | 6.68 |
| 2007-Q1 | -0.71 |
| 2007-Q2 | 8.53 |
| 2007-Q3 | 2.69 |
| 2007-Q4 | -5.73 |
| 2008-Q1 | -6.3 |
| 2008-Q2 | -10.03 |
| 2008-Q3 | -4.76 |
| 2008-Q4 | -19.48 |
| 2009-Q1 | -15.92 |
| 2009-Q2 | 9.2 |
| 2009-Q3 | 14.18 |
| 2009-Q4 | 9.41 |
| 2010-Q1 | 2.79 |
| 2010-Q2 | -10.57 |
| 2010-Q3 | 10.86 |
| 2010-Q4 | 6.75 |
| 2011-Q1 | 5.68 |
| 2011-Q2 | 0.3 |
| 2011-Q3 | -13.26 |
| 2011-Q4 | 14.56 |
| 2012-Q1 | 6.61 |
| 2012-Q2 | -2.91 |
| 2012-Q3 | 4.43 |
| 2012-Q4 | -3.12 |
| 2013-Q1 | 8.63 |
| 2013-Q2 | 2.18 |
| 2013-Q3 | 1.06 |
| 2013-Q4 | 9.13 |
| 2014-Q1 | 0.08 |
| 2014-Q2 | 1.78 |
| 2014-Q3 | 0.51 |
| 2014-Q4 | 6.08 |
| 2015-Q1 | -0.2 |
| 2015-Q2 | -0.52 |
| 2015-Q3 | -8.33 |
| 2015-Q4 | 7.08 |
| 2016-Q1 | 3.12 |
| 2016-Q2 | 0.72 |
| 2016-Q3 | 1.94 |
| 2016-Q4 | 8.33 |
| 2017-Q1 | 3.99 |
| 2017-Q2 | 3.39 |
| 2017-Q3 | 4.35 |
| 2017-Q4 | 9.83 |
| 2018-Q1 | -2.67 |
| 2018-Q2 | 2.79 |
| 2018-Q3 | 8.93 |
| 2018-Q4 | -12.57 |
| 2019-Q1 | 11.04 |
| 2019-Q2 | 1.32 |
| 2019-Q3 | 0.83 |
| 2019-Q4 | 7.38 |
| 2020-Q1 | -24.04 |
| 2020-Q2 | 23.16 |
| 2020-Q3 | 7.85 |
| 2020-Q4 | 9.94 |
| 2021-Q1 | 9.22 |
| 2021-Q2 | 4.07 |
| 2021-Q3 | -2.33 |
| 2021-Q4 | 5.87 |
| 2022-Q1 | -5.15 |
| 2022-Q2 | -11.55 |
| 2022-Q3 | -7.58 |
| 2022-Q4 | 12.4 |
| 2023-Q1 | 0.42 |
| 2023-Q2 | 2.36 |
| 2023-Q3 | -2.65 |
| 2023-Q4 | 12.8 |
| 2024-Q1 | 5.48 |
| 2024-Q2 | -1.06 |
| 2024-Q3 | 8.09 |
| 2024-Q4 | 0.95 |
| 2025-Q1 | -0.92 |
| 2025-Q2 | 5.02 |
| 2025-Q3 | 4.24 |
| 2025-Q4 | 3.51 |
| 2026-Q1 | -4.23 |
| 2026-Q2 | 12.23 |
| 2026-Q3 | -2.65 |
| 2026-Q4 | 1.83 |
| Period | Return % |
|---|---|
| 2000-01 | -3.52 |
| 2000-02 | -7.25 |
| 2000-03 | 7.76 |
| 2000-04 | -1.72 |
| 2000-05 | -2.09 |
| 2000-06 | -0.88 |
| 2000-07 | 0.59 |
| 2000-08 | 7.11 |
| 2000-09 | -5.2 |
| 2000-10 | 2.62 |
| 2000-11 | -4.57 |
| 2000-12 | 2.27 |
| 2001-01 | 1.77 |
| 2001-02 | -3.38 |
| 2001-03 | -5.58 |
| 2001-04 | 8.15 |
| 2001-05 | 1.73 |
| 2001-06 | -3.52 |
| 2001-07 | -0.2 |
| 2001-08 | -4.9 |
| 2001-09 | -11.54 |
| 2001-10 | 2.64 |
| 2001-11 | 8.72 |
| 2001-12 | 1.23 |
| 2002-01 | -0.56 |
| 2002-02 | 1.87 |
| 2002-03 | 2.58 |
| 2002-04 | -4.07 |
| 2002-05 | -0.24 |
| 2002-06 | -6.77 |
| 2002-07 | -5.81 |
| 2002-08 | -0.72 |
| 2002-09 | -12.16 |
| 2002-10 | 10.2 |
| 2002-11 | 6.15 |
| 2002-12 | -6.06 |
| 2003-01 | -3.2 |
| 2003-02 | -1.89 |
| 2003-03 | 0.64 |
| 2003-04 | 6.31 |
| 2003-05 | 4.69 |
| 2003-06 | 1.2 |
| 2003-07 | 2.85 |
| 2003-08 | 2.1 |
| 2003-09 | -1.36 |
| 2003-10 | 5.26 |
| 2003-11 | 0.05 |
| 2003-12 | 6.62 |
| 2004-01 | 0.49 |
| 2004-02 | 0.94 |
| 2004-03 | -2.03 |
| 2004-04 | -1.51 |
| 2004-05 | -0.17 |
| 2004-06 | 2.4 |
| 2004-07 | -2.75 |
| 2004-08 | 0.14 |
| 2004-09 | -1 |
| 2004-10 | -0.49 |
| 2004-11 | 3.94 |
| 2004-12 | 3.05 |
| 2005-01 | -2.52 |
| 2005-02 | 2.77 |
| 2005-03 | -2.52 |
| 2005-04 | -2.96 |
| 2005-05 | 2.7 |
| 2005-06 | -1.8 |
| 2005-07 | 3.78 |
| 2005-08 | -1.63 |
| 2005-09 | 0.82 |
| 2005-10 | -1.74 |
| 2005-11 | 4.15 |
| 2005-12 | -1.17 |
| 2006-01 | 1.23 |
| 2006-02 | 1.51 |
| 2006-03 | 1.28 |
| 2006-04 | 2.31 |
| 2006-05 | -1.89 |
| 2006-06 | 0.05 |
| 2006-07 | 0.1 |
| 2006-08 | 1.71 |
| 2006-09 | 2.57 |
| 2006-10 | 3.42 |
| 2006-11 | 1.28 |
| 2006-12 | 1.74 |
| 2007-01 | 1.47 |
| 2007-02 | -2.84 |
| 2007-03 | 0.76 |
| 2007-04 | 5.73 |
| 2007-05 | 4.3 |
| 2007-06 | -1.53 |
| 2007-07 | -1.51 |
| 2007-08 | 0.93 |
| 2007-09 | 4.13 |
| 2007-10 | 0.03 |
| 2007-11 | -3.45 |
| 2007-12 | -1.2 |
| 2008-01 | -4.94 |
| 2008-02 | -2.37 |
| 2008-03 | -0.5 |
| 2008-04 | 4.73 |
| 2008-05 | -1.61 |
| 2008-06 | -10.08 |
| 2008-07 | 0.25 |
| 2008-08 | 1.54 |
| 2008-09 | -6.14 |
| 2008-10 | -13.71 |
| 2008-11 | -5.56 |
| 2008-12 | -0.88 |
| 2009-01 | -8.5 |
| 2009-02 | -11.64 |
| 2009-03 | 7.18 |
| 2009-04 | 7.69 |
| 2009-05 | 4.55 |
| 2009-06 | -0.85 |
| 2009-07 | 8.28 |
| 2009-08 | 3.69 |
| 2009-09 | 2.15 |
| 2009-10 | -0.03 |
| 2009-11 | 6.72 |
| 2009-12 | 0.47 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 458.23 | 461.56 | 458.06 | 460.68 | — |
| 2025-10-14 | 457.03 | 465.22 | 454.56 | 462.71 | — |
| 2025-10-15 | 464.67 | 466.94 | 460.25 | 462.71 | — |
| 2025-10-16 | 463.37 | 464.27 | 457.84 | 459.56 | — |
| 2025-10-17 | 459.3 | 463.11 | 458.92 | 461.78 | — |
| 2025-10-20 | 463.45 | 467.53 | 463.43 | 467.02 | — |
| 2025-10-21 | 467.07 | 471.25 | 466.91 | 469.22 | — |
| 2025-10-22 | 469.21 | 469.24 | 464.48 | 465.78 | — |
| 2025-10-23 | 465.55 | 467.97 | 464.86 | 467.29 | — |
| 2025-10-24 | 470.02 | 473.24 | 469.28 | 472.21 | — |
| 2025-10-27 | 474.76 | 475.62 | 473.71 | 475.35 | — |
| 2025-10-28 | 478.8 | 479.41 | 476.82 | 477.15 | — |
| 2025-10-29 | 478.65 | 480.39 | 474.49 | 476.37 | — |
| 2025-10-30 | 474.1 | 480.15 | 473.91 | 475.01 | — |
| 2025-10-31 | 475.86 | 477.16 | 473.42 | 475.67 | — |
| 2025-11-03 | 476.16 | 476.3 | 471.3 | 473.47 | — |
| 2025-11-04 | 470.42 | 472.71 | 468.8 | 470.9 | — |
| 2025-11-05 | 470.8 | 474.56 | 470.4 | 473.11 | — |
| 2025-11-06 | 472.09 | 473.44 | 467.85 | 469.28 | — |
| 2025-11-07 | 468.28 | 469.95 | 464.86 | 469.86 | — |
| 2025-11-10 | 471.9 | 474.2 | 469.45 | 473.82 | — |
| 2025-11-11 | 474.26 | 479.86 | 474 | 479.41 | — |
| 2025-11-12 | 480.49 | 484.4 | 480.49 | 482.76 | — |
| 2025-11-13 | 481.4 | 482.41 | 474.22 | 474.74 | — |
| 2025-11-14 | 471.38 | 474.05 | 468.87 | 471.8 | — |
| 2025-11-17 | 470.87 | 472.36 | 464.54 | 466.32 | — |
| 2025-11-18 | 462.17 | 464.1 | 459.53 | 461.3 | — |
| 2025-11-19 | 461.51 | 463.4 | 459.42 | 461.76 | — |
| 2025-11-20 | 466.64 | 469.03 | 457.71 | 458.1 | — |
| 2025-11-21 | 459.54 | 465.82 | 457.85 | 462.57 | — |
| 2025-11-24 | 463.75 | 465.87 | 461.01 | 464.44 | — |
| 2025-11-25 | 465.58 | 471.9 | 463.45 | 471.18 | — |
| 2025-11-26 | 472.2 | 475.79 | 471.93 | 474.35 | — |
| 2025-11-28 | 474.82 | 477.61 | 474.82 | 477.18 | — |
| 2025-12-01 | 474.34 | 476.95 | 472.95 | 473.32 | — |
| 2025-12-02 | 474.21 | 476.46 | 473.12 | 475.26 | — |
| 2025-12-03 | 474.83 | 480.18 | 474.67 | 479.41 | — |
| 2025-12-04 | 479.71 | 481.23 | 477.5 | 479.07 | — |
| 2025-12-05 | 479.48 | 481.93 | 479.29 | 480.03 | — |
| 2025-12-08 | 480.49 | 480.52 | 476.84 | 478.15 | — |
| 2025-12-09 | 478.07 | 480.28 | 476.09 | 476.42 | — |
| 2025-12-10 | 476.13 | 482.75 | 475.36 | 481.35 | — |
| 2025-12-11 | 482.2 | 488.38 | 481.96 | 487.87 | — |
| 2025-12-12 | 488.7 | 489.66 | 484.17 | 485.4 | — |
| 2025-12-15 | 487.58 | 487.73 | 483.71 | 485.17 | — |
| 2025-12-16 | 484.46 | 485.48 | 480.33 | 481.98 | — |
| 2025-12-17 | 482.81 | 484.79 | 479.49 | 479.8 | — |
| 2025-12-18 | 482.18 | 484.63 | 479.41 | 480.51 | — |
| 2025-12-19 | 480.62 | 482.8 | 480.43 | 481.15 | — |
| 2025-12-22 | 481.86 | 484.43 | 481.86 | 483.46 | — |
| 2025-12-23 | 482.18 | 485.12 | 482.18 | 484.23 | — |
| 2025-12-24 | 484.19 | 487.57 | 483.59 | 487.01 | — |
| 2025-12-26 | 486.84 | 487.62 | 485.73 | 487.03 | — |
| 2025-12-29 | 485.89 | 486.91 | 483.75 | 484.59 | — |
| 2025-12-30 | 484.62 | 484.67 | 482.82 | 483.59 | — |
| 2025-12-31 | 483.65 | 483.81 | 480.36 | 480.57 | — |
| 2026-01-02 | 481.85 | 483.95 | 478.38 | 483.63 | — |
| 2026-01-05 | 484.41 | 492.04 | 484.25 | 489.77 | — |
| 2026-01-06 | 489.33 | 495.12 | 488.96 | 494.61 | — |
| 2026-01-07 | 495.65 | 496.25 | 489.5 | 489.96 | — |
| 2026-01-08 | 487.81 | 493.52 | 487.81 | 492.53 | — |
| 2026-01-09 | 492.86 | 495.7 | 491.91 | 495.02 | — |
| 2026-01-12 | 492.33 | 496.34 | 490.05 | 495.9 | — |
| 2026-01-13 | 495.55 | 495.96 | 490.63 | 491.94 | — |
| 2026-01-14 | 490.66 | 491.94 | 488.55 | 491.58 | — |
| 2026-01-15 | 492.37 | 495.83 | 492.21 | 494.48 | — |
| 2026-01-16 | 494.5 | 496 | 492.27 | 493.42 | — |
| 2026-01-20 | 486.17 | 489.06 | 484.25 | 484.88 | — |
| 2026-01-21 | 485.67 | 492.91 | 485.56 | 490.8 | — |
| 2026-01-22 | 493.47 | 496.01 | 492.46 | 493.69 | — |
| 2026-01-23 | 491.82 | 492.13 | 489.56 | 490.93 | — |
| 2026-01-26 | 491.91 | 494.85 | 491.47 | 494.06 | — |
| 2026-01-27 | 490.69 | 491.59 | 488.56 | 490.06 | — |
| 2026-01-28 | 490.28 | 491.39 | 488.93 | 490.13 | — |
| 2026-01-29 | 490.08 | 492.95 | 485.89 | 490.21 | — |
| 2026-01-30 | 489.11 | 490.48 | 484.56 | 489.03 | — |
| 2026-02-02 | 488.87 | 494.81 | 486.98 | 494.03 | — |
| 2026-02-03 | 493.14 | 496.52 | 488.28 | 492.31 | — |
| 2026-02-04 | 493.92 | 496.5 | 491.11 | 494.75 | — |
| 2026-02-05 | 492.51 | 493.44 | 488.23 | 488.91 | — |
| 2026-02-06 | 492.37 | 501.67 | 492.13 | 501.03 | — |
| 2026-02-09 | 500.11 | 502.16 | 498.31 | 501.22 | — |
| 2026-02-10 | 502.34 | 505.3 | 501.26 | 501.9 | — |
| 2026-02-11 | 504.21 | 505.12 | 499.13 | 501.33 | — |
| 2026-02-12 | 503.13 | 504.54 | 494.32 | 494.67 | — |
| 2026-02-13 | 495.04 | 497.78 | 491.2 | 495.28 | — |
| 2026-02-17 | 495.33 | 497.57 | 492.11 | 495.85 | — |
| 2026-02-18 | 496.78 | 499.34 | 494.65 | 497 | — |
| 2026-02-19 | 495.56 | 496.49 | 492.41 | 494.38 | — |
| 2026-02-20 | 492.54 | 497 | 491.39 | 496.08 | — |
| 2026-02-23 | 494.5 | 496.99 | 487.15 | 488.01 | — |
| 2026-02-24 | 488.39 | 492.85 | 487.45 | 491.79 | — |
| 2026-02-25 | 493.63 | 495.13 | 491.9 | 494.82 | — |
| 2026-02-26 | 497 | 498.21 | 492.24 | 494.86 | — |
| 2026-02-27 | 489.63 | 490.95 | 486.76 | 489.66 | — |
| 2026-03-02 | 484.34 | 490.98 | 484.15 | 489.18 | — |
| 2026-03-03 | 480.16 | 487.39 | 476.73 | 485.52 | — |
| 2026-03-04 | 486.56 | 489.03 | 483.95 | 487.74 | — |
| 2026-03-05 | 483.82 | 485.49 | 476.15 | 479.84 | — |
| 2026-03-06 | 473.72 | 476.23 | 470.46 | 475.23 | — |
| 2026-03-09 | 470.88 | 479.38 | 466.68 | 477.88 | — |
| 2026-03-10 | 477.74 | 482.87 | 475.01 | 477.7 | — |
| 2026-03-11 | 477.4 | 477.77 | 472.46 | 474.81 | — |
| 2026-03-12 | 470.34 | 471.48 | 467.41 | 467.48 | — |
| 2026-03-13 | 469.94 | 472.1 | 465.79 | 466.41 | — |
| 2026-03-16 | 470.07 | 472.7 | 468.98 | 470.3 | — |
| 2026-03-17 | 473.38 | 475.12 | 470.63 | 470.9 | — |
| 2026-03-18 | 468.77 | 469.73 | 462.76 | 463 | — |
| 2026-03-19 | 459.97 | 463.35 | 458.16 | 461.06 | — |
| 2026-03-20 | 458.73 | 460.57 | 453.54 | 455.89 | — |
| 2026-03-23 | 463.3 | 467.02 | 460.93 | 461.97 | — |
| 2026-03-24 | 458.42 | 463.92 | 457.46 | 461.17 | — |
| 2026-03-25 | 465.73 | 467.24 | 461.81 | 464.14 | — |
| 2026-03-26 | 461.54 | 465.43 | 458.95 | 459.31 | — |
| 2026-03-27 | 457.36 | 457.5 | 450.49 | 451.39 | — |
| 2026-03-30 | 455.6 | 456.11 | 450.45 | 452.06 | — |
| 2026-03-31 | 456.81 | 463.79 | 454.7 | 463.19 | — |
| 2026-04-01 | 466 | 467.9 | 464.5 | 465.48 | — |
| 2026-04-02 | 460.16 | 467.47 | 458.88 | 465.06 | — |
| 2026-04-06 | 464.16 | 467.02 | 463.48 | 466.77 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 458.23 | 461.56 | 458.06 | 460.68 | — |
| 2025-10-14 | 457.03 | 465.22 | 454.56 | 462.71 | — |
| 2025-10-15 | 464.67 | 466.94 | 460.25 | 462.71 | — |
| 2025-10-16 | 463.37 | 464.27 | 457.84 | 459.56 | — |
| 2025-10-17 | 459.3 | 463.11 | 458.92 | 461.78 | — |
| 2025-10-20 | 463.45 | 467.53 | 463.43 | 467.02 | — |
| 2025-10-21 | 467.07 | 471.25 | 466.91 | 469.22 | — |
| 2025-10-22 | 469.21 | 469.24 | 464.48 | 465.78 | — |
| 2025-10-23 | 465.55 | 467.97 | 464.86 | 467.29 | — |
| 2025-10-24 | 470.02 | 473.24 | 469.28 | 472.21 | — |
| 2025-10-27 | 474.76 | 475.62 | 473.71 | 475.35 | — |
| 2025-10-28 | 478.8 | 479.41 | 476.82 | 477.15 | — |
| 2025-10-29 | 478.65 | 480.39 | 474.49 | 476.37 | — |
| 2025-10-30 | 474.1 | 480.15 | 473.91 | 475.01 | — |
| 2025-10-31 | 475.86 | 477.16 | 473.42 | 475.67 | — |
| 2025-11-03 | 476.16 | 476.3 | 471.3 | 473.47 | — |
| 2025-11-04 | 470.42 | 472.71 | 468.8 | 470.9 | — |
| 2025-11-05 | 470.8 | 474.56 | 470.4 | 473.11 | — |
| 2025-11-06 | 472.09 | 473.44 | 467.85 | 469.28 | — |
| 2025-11-07 | 468.28 | 469.95 | 464.86 | 469.86 | — |
| 2025-11-10 | 471.9 | 474.2 | 469.45 | 473.82 | — |
| 2025-11-11 | 474.26 | 479.86 | 474 | 479.41 | — |
| 2025-11-12 | 480.49 | 484.4 | 480.49 | 482.76 | — |
| 2025-11-13 | 481.4 | 482.41 | 474.22 | 474.74 | — |
| 2025-11-14 | 471.38 | 474.05 | 468.87 | 471.8 | — |
| 2025-11-17 | 470.87 | 472.36 | 464.54 | 466.32 | — |
| 2025-11-18 | 462.17 | 464.1 | 459.53 | 461.3 | — |
| 2025-11-19 | 461.51 | 463.4 | 459.42 | 461.76 | — |
| 2025-11-20 | 466.64 | 469.03 | 457.71 | 458.1 | — |
| 2025-11-21 | 459.54 | 465.82 | 457.85 | 462.57 | — |
| 2025-11-24 | 463.75 | 465.87 | 461.01 | 464.44 | — |
| 2025-11-25 | 465.58 | 471.9 | 463.45 | 471.18 | — |
| 2025-11-26 | 472.2 | 475.79 | 471.93 | 474.35 | — |
| 2025-11-28 | 474.82 | 477.61 | 474.82 | 477.18 | — |
| 2025-12-01 | 474.34 | 476.95 | 472.95 | 473.32 | — |
| 2025-12-02 | 474.21 | 476.46 | 473.12 | 475.26 | — |
| 2025-12-03 | 474.83 | 480.18 | 474.67 | 479.41 | — |
| 2025-12-04 | 479.71 | 481.23 | 477.5 | 479.07 | — |
| 2025-12-05 | 479.48 | 481.93 | 479.29 | 480.03 | — |
| 2025-12-08 | 480.49 | 480.52 | 476.84 | 478.15 | — |
| 2025-12-09 | 478.07 | 480.28 | 476.09 | 476.42 | — |
| 2025-12-10 | 476.13 | 482.75 | 475.36 | 481.35 | — |
| 2025-12-11 | 482.2 | 488.38 | 481.96 | 487.87 | — |
| 2025-12-12 | 488.7 | 489.66 | 484.17 | 485.4 | — |
| 2025-12-15 | 487.58 | 487.73 | 483.71 | 485.17 | — |
| 2025-12-16 | 484.46 | 485.48 | 480.33 | 481.98 | — |
| 2025-12-17 | 482.81 | 484.79 | 479.49 | 479.8 | — |
| 2025-12-18 | 482.18 | 484.63 | 479.41 | 480.51 | — |
| 2025-12-19 | 480.62 | 482.8 | 480.43 | 481.15 | — |
| 2025-12-22 | 481.86 | 484.43 | 481.86 | 483.46 | — |
| 2025-12-23 | 482.18 | 485.12 | 482.18 | 484.23 | — |
| 2025-12-24 | 484.19 | 487.57 | 483.59 | 487.01 | — |
| 2025-12-26 | 486.84 | 487.62 | 485.73 | 487.03 | — |
| 2025-12-29 | 485.89 | 486.91 | 483.75 | 484.59 | — |
| 2025-12-30 | 484.62 | 484.67 | 482.82 | 483.59 | — |
| 2025-12-31 | 483.65 | 483.81 | 480.36 | 480.57 | — |
| 2026-01-02 | 481.85 | 483.95 | 478.38 | 483.63 | — |
| 2026-01-05 | 484.41 | 492.04 | 484.25 | 489.77 | — |
| 2026-01-06 | 489.33 | 495.12 | 488.96 | 494.61 | — |
| 2026-01-07 | 495.65 | 496.25 | 489.5 | 489.96 | — |
| 2026-01-08 | 487.81 | 493.52 | 487.81 | 492.53 | — |
| 2026-01-09 | 492.86 | 495.7 | 491.91 | 495.02 | — |
| 2026-01-12 | 492.33 | 496.34 | 490.05 | 495.9 | — |
| 2026-01-13 | 495.55 | 495.96 | 490.63 | 491.94 | — |
| 2026-01-14 | 490.66 | 491.94 | 488.55 | 491.58 | — |
| 2026-01-15 | 492.37 | 495.83 | 492.21 | 494.48 | — |
| 2026-01-16 | 494.5 | 496 | 492.27 | 493.42 | — |
| 2026-01-20 | 486.17 | 489.06 | 484.25 | 484.88 | — |
| 2026-01-21 | 485.67 | 492.91 | 485.56 | 490.8 | — |
| 2026-01-22 | 493.47 | 496.01 | 492.46 | 493.69 | — |
| 2026-01-23 | 491.82 | 492.13 | 489.56 | 490.93 | — |
| 2026-01-26 | 491.91 | 494.85 | 491.47 | 494.06 | — |
| 2026-01-27 | 490.69 | 491.59 | 488.56 | 490.06 | — |
| 2026-01-28 | 490.28 | 491.39 | 488.93 | 490.13 | — |
| 2026-01-29 | 490.08 | 492.95 | 485.89 | 490.21 | — |
| 2026-01-30 | 489.11 | 490.48 | 484.56 | 489.03 | — |
| 2026-02-02 | 488.87 | 494.81 | 486.98 | 494.03 | — |
| 2026-02-03 | 493.14 | 496.52 | 488.28 | 492.31 | — |
| 2026-02-04 | 493.92 | 496.5 | 491.11 | 494.75 | — |
| 2026-02-05 | 492.51 | 493.44 | 488.23 | 488.91 | — |
| 2026-02-06 | 492.37 | 501.67 | 492.13 | 501.03 | — |
| 2026-02-09 | 500.11 | 502.16 | 498.31 | 501.22 | — |
| 2026-02-10 | 502.34 | 505.3 | 501.26 | 501.9 | — |
| 2026-02-11 | 504.21 | 505.12 | 499.13 | 501.33 | — |
| 2026-02-12 | 503.13 | 504.54 | 494.32 | 494.67 | — |
| 2026-02-13 | 495.04 | 497.78 | 491.2 | 495.28 | — |
| 2026-02-17 | 495.33 | 497.57 | 492.11 | 495.85 | — |
| 2026-02-18 | 496.78 | 499.34 | 494.65 | 497 | — |
| 2026-02-19 | 495.56 | 496.49 | 492.41 | 494.38 | — |
| 2026-02-20 | 492.54 | 497 | 491.39 | 496.08 | — |
| 2026-02-23 | 494.5 | 496.99 | 487.15 | 488.01 | — |
| 2026-02-24 | 488.39 | 492.85 | 487.45 | 491.79 | — |
| 2026-02-25 | 493.63 | 495.13 | 491.9 | 494.82 | — |
| 2026-02-26 | 497 | 498.21 | 492.24 | 494.86 | — |
| 2026-02-27 | 489.63 | 490.95 | 486.76 | 489.66 | — |
| 2026-03-02 | 484.34 | 490.98 | 484.15 | 489.18 | — |
| 2026-03-03 | 480.16 | 487.39 | 476.73 | 485.52 | — |
| 2026-03-04 | 486.56 | 489.03 | 483.95 | 487.74 | — |
| 2026-03-05 | 483.82 | 485.49 | 476.15 | 479.84 | — |
| 2026-03-06 | 473.72 | 476.23 | 470.46 | 475.23 | — |
| 2026-03-09 | 470.88 | 479.38 | 466.68 | 477.88 | — |
| 2026-03-10 | 477.74 | 482.87 | 475.01 | 477.7 | — |
| 2026-03-11 | 477.4 | 477.77 | 472.46 | 474.81 | — |
| 2026-03-12 | 470.34 | 471.48 | 467.41 | 467.48 | — |
| 2026-03-13 | 469.94 | 472.1 | 465.79 | 466.41 | — |
| 2026-03-16 | 470.07 | 472.7 | 468.98 | 470.3 | — |
| 2026-03-17 | 473.38 | 475.12 | 470.63 | 470.9 | — |
| 2026-03-18 | 468.77 | 469.73 | 462.76 | 463 | — |
| 2026-03-19 | 459.97 | 463.35 | 458.16 | 461.06 | — |
| 2026-03-20 | 458.73 | 460.57 | 453.54 | 455.89 | — |
| 2026-03-23 | 463.3 | 467.02 | 460.93 | 461.97 | — |
| 2026-03-24 | 458.42 | 463.92 | 457.46 | 461.17 | — |
| 2026-03-25 | 465.73 | 467.24 | 461.81 | 464.14 | — |
| 2026-03-26 | 461.54 | 465.43 | 458.95 | 459.31 | — |
| 2026-03-27 | 457.36 | 457.5 | 450.49 | 451.39 | — |
| 2026-03-30 | 455.6 | 456.11 | 450.45 | 452.06 | — |
| 2026-03-31 | 456.81 | 463.79 | 454.7 | 463.19 | — |
| 2026-04-01 | 466 | 467.9 | 464.5 | 465.48 | — |
| 2026-04-02 | 460.16 | 467.47 | 458.88 | 465.06 | — |
| 2026-04-06 | 464.16 | 467.02 | 463.48 | 466.77 | — |
