Walt Disney Company (The)
Explore DIS stock price, historical returns, and performance trends — updated daily.
The Walt Disney Company (DIS) company overview
Disney operates in three global business segments: entertainment, sports, and experiences. Entertainment and experiences both benefit from the firm's ownership of iconic franchises and characters. Entertainment includes the ABC broadcast network, several cable television networks, and the Disney+ and Hulu streaming services. Within the segment, Disney also engages in movie and television production and distribution, with content licensed to movie theaters, other content providers, or, increasingly, kept in-house for use on Disney's own streaming platform and television networks. The sports segment houses the ESPN family of TV networks and streaming services. Experiences contains Disney's theme parks, cruises, and vacation destinations and also engages in merchandise licensing.
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | 4.71 |
| Last Month | -0.09 |
| Last 3 months | 13.01 |
| Last 6 months | 7.22 |
| Year to Date (YTD) | -3 |
| Last 1 year | -1.61 |
| Last 2 years | 14.24 |
| Last 3 years | 28.62 |
| Last 5 years | -37.27 |
| Last 10 years | 18.83 |
| Last 15 years | 224.92 |
| Last 20 years | 253.62 |
| Last 25 years | 514.33 |
| Last 50 years | 12370.11 |
| 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 | -3.12 |
| 2001 | -25.83 |
| 2002 | -23.96 |
| 2003 | 35.17 |
| 2004 | 17.43 |
| 2005 | -13.91 |
| 2006 | 40.47 |
| 2007 | -4.33 |
| 2008 | -28.74 |
| 2009 | 34.82 |
| 2010 | 16.96 |
| 2011 | -0.85 |
| 2012 | 29.97 |
| 2013 | 49.51 |
| 2014 | 23.5 |
| 2015 | 12.09 |
| 2016 | 1.2 |
| 2017 | 1.35 |
| 2018 | -1.92 |
| 2019 | 32.72 |
| 2020 | 22.25 |
| 2021 | -12.83 |
| 2022 | -44.58 |
| 2023 | 1.48 |
| 2024 | 22.75 |
| 2025 | 2.66 |
| 2026 | -3 |
| Period | Return % |
|---|---|
| 2000-Q1 | 38.07 |
| 2000-Q2 | -7.18 |
| 2000-Q3 | -0.81 |
| 2000-Q4 | -26.74 |
| 2001-Q1 | 2.36 |
| 2001-Q2 | 3.3 |
| 2001-Q3 | -35.2 |
| 2001-Q4 | 14.96 |
| 2002-Q1 | 7.61 |
| 2002-Q2 | -17.49 |
| 2002-Q3 | -17.5 |
| 2002-Q4 | 3.87 |
| 2003-Q1 | -1.41 |
| 2003-Q2 | 15.4 |
| 2003-Q3 | 1.43 |
| 2003-Q4 | 12.02 |
| 2004-Q1 | 5.57 |
| 2004-Q2 | 0.56 |
| 2004-Q3 | -10.79 |
| 2004-Q4 | 20.42 |
| 2005-Q1 | 3.17 |
| 2005-Q2 | -11.88 |
| 2005-Q3 | -3.84 |
| 2005-Q4 | -0.17 |
| 2006-Q1 | 14.29 |
| 2006-Q2 | 7.37 |
| 2006-Q3 | 2.97 |
| 2006-Q4 | 12.25 |
| 2007-Q1 | 0.68 |
| 2007-Q2 | 0.41 |
| 2007-Q3 | -0.38 |
| 2007-Q4 | -6.84 |
| 2008-Q1 | -1.44 |
| 2008-Q2 | -2.23 |
| 2008-Q3 | -1.16 |
| 2008-Q4 | -26.04 |
| 2009-Q1 | -24.08 |
| 2009-Q2 | 24.16 |
| 2009-Q3 | 17.1 |
| 2009-Q4 | 17.87 |
| 2010-Q1 | 8.86 |
| 2010-Q2 | -11.39 |
| 2010-Q3 | 5.11 |
| 2010-Q4 | 12.51 |
| 2011-Q1 | 13.93 |
| 2011-Q2 | -8.89 |
| 2011-Q3 | -24.07 |
| 2011-Q4 | 29.31 |
| 2012-Q1 | 14.28 |
| 2012-Q2 | 10.63 |
| 2012-Q3 | 7.31 |
| 2012-Q4 | -4.38 |
| 2013-Q1 | 11.15 |
| 2013-Q2 | 11.4 |
| 2013-Q3 | 0.88 |
| 2013-Q4 | 17.85 |
| 2014-Q1 | 4.98 |
| 2014-Q2 | 5.11 |
| 2014-Q3 | 2.96 |
| 2014-Q4 | 7.66 |
| 2015-Q1 | 11.88 |
| 2015-Q2 | 8.25 |
| 2015-Q3 | -11.23 |
| 2015-Q4 | 2.35 |
| 2016-Q1 | -3.56 |
| 2016-Q2 | -1.26 |
| 2016-Q3 | -5.27 |
| 2016-Q4 | 12.68 |
| 2017-Q1 | 6.89 |
| 2017-Q2 | -6.14 |
| 2017-Q3 | -8.27 |
| 2017-Q4 | 7.66 |
| 2018-Q1 | -10.16 |
| 2018-Q2 | 6.23 |
| 2018-Q3 | 11.02 |
| 2018-Q4 | -5.67 |
| 2019-Q1 | 1.89 |
| 2019-Q2 | 24.11 |
| 2019-Q3 | -8 |
| 2019-Q4 | 11.64 |
| 2020-Q1 | -34.82 |
| 2020-Q2 | 17.48 |
| 2020-Q3 | 9.8 |
| 2020-Q4 | 46.93 |
| 2021-Q1 | 3.85 |
| 2021-Q2 | -6.99 |
| 2021-Q3 | -4.56 |
| 2021-Q4 | -12 |
| 2022-Q1 | -12.5 |
| 2022-Q2 | -31.09 |
| 2022-Q3 | -1.88 |
| 2022-Q4 | -10.55 |
| 2023-Q1 | 12.54 |
| 2023-Q2 | -10.51 |
| 2023-Q3 | -10.44 |
| 2023-Q4 | 10.55 |
| 2024-Q1 | 34.89 |
| 2024-Q2 | -18.3 |
| 2024-Q3 | -1.89 |
| 2024-Q4 | 18.39 |
| 2025-Q1 | -10.94 |
| 2025-Q2 | 26.96 |
| 2025-Q3 | -7.28 |
| 2025-Q4 | 0.73 |
| 2026-Q1 | -13.83 |
| 2026-Q2 | -0.32 |
| 2026-Q3 | 9.6 |
| 2026-Q4 | 7.07 |
| Period | Return % |
|---|---|
| 2000-01 | 21.55 |
| 2000-02 | -6.37 |
| 2000-03 | 21.32 |
| 2000-04 | 5.78 |
| 2000-05 | -3.3 |
| 2000-06 | -8 |
| 2000-07 | -0.65 |
| 2000-08 | 1.03 |
| 2000-09 | -1.82 |
| 2000-10 | -6.36 |
| 2000-11 | -19.19 |
| 2000-12 | 0 |
| 2001-01 | 5.22 |
| 2001-02 | 1.63 |
| 2001-03 | -7.6 |
| 2001-04 | 5.78 |
| 2001-05 | 4.52 |
| 2001-06 | -8.62 |
| 2001-07 | -8.81 |
| 2001-08 | -3.46 |
| 2001-09 | -26.78 |
| 2001-10 | -0.16 |
| 2001-11 | 10.09 |
| 2001-12 | 1.24 |
| 2002-01 | 1.66 |
| 2002-02 | 9.19 |
| 2002-03 | 0.35 |
| 2002-04 | 0.44 |
| 2002-05 | -1.18 |
| 2002-06 | -17.52 |
| 2002-07 | -6.17 |
| 2002-08 | -11.55 |
| 2002-09 | -3.43 |
| 2002-10 | 10.24 |
| 2002-11 | 18.7 |
| 2002-12 | -17.7 |
| 2003-01 | 7.27 |
| 2003-02 | -2.49 |
| 2003-03 | -0.24 |
| 2003-04 | 9.65 |
| 2003-05 | 5.27 |
| 2003-06 | 0.52 |
| 2003-07 | 10.99 |
| 2003-08 | -6.48 |
| 2003-09 | -1.58 |
| 2003-10 | 12.21 |
| 2003-11 | 2.02 |
| 2003-12 | 1.05 |
| 2004-01 | 2.87 |
| 2004-02 | 10.52 |
| 2004-03 | -5.81 |
| 2004-04 | -7.83 |
| 2004-05 | 1.89 |
| 2004-06 | 8.64 |
| 2004-07 | -9.42 |
| 2004-08 | -2.77 |
| 2004-09 | 0.45 |
| 2004-10 | 11.82 |
| 2004-11 | 6.59 |
| 2004-12 | 3.39 |
| 2005-01 | 2.99 |
| 2005-02 | -2.41 |
| 2005-03 | 2.83 |
| 2005-04 | -8.12 |
| 2005-05 | 3.96 |
| 2005-06 | -8.24 |
| 2005-07 | 1.81 |
| 2005-08 | -1.74 |
| 2005-09 | -4.23 |
| 2005-10 | 1.01 |
| 2005-11 | 2.29 |
| 2005-12 | -3.82 |
| 2006-01 | 5.58 |
| 2006-02 | 10.57 |
| 2006-03 | -0.36 |
| 2006-04 | 0.25 |
| 2006-05 | 9.1 |
| 2006-06 | -1.66 |
| 2006-07 | -1.01 |
| 2006-08 | -0.14 |
| 2006-09 | 4.24 |
| 2006-10 | 1.8 |
| 2006-11 | 5.03 |
| 2006-12 | 3.71 |
| 2007-01 | 2.63 |
| 2007-02 | -2.62 |
| 2007-03 | 0.53 |
| 2007-04 | 1.59 |
| 2007-05 | 1.3 |
| 2007-06 | -2.35 |
| 2007-07 | -3.34 |
| 2007-08 | 1.82 |
| 2007-09 | 2.35 |
| 2007-10 | 0.7 |
| 2007-11 | -4.27 |
| 2007-12 | -2.62 |
| 2008-01 | -7.56 |
| 2008-02 | 8.61 |
| 2008-03 | -3.18 |
| 2008-04 | 3.35 |
| 2008-05 | 3.61 |
| 2008-06 | -7.14 |
| 2008-07 | -2.72 |
| 2008-08 | 6.59 |
| 2008-09 | -5.13 |
| 2008-10 | -15.58 |
| 2008-11 | -13.08 |
| 2008-12 | 0.75 |
| 2009-01 | -8.86 |
| 2009-02 | -18.91 |
| 2009-03 | 8.29 |
| 2009-04 | 20.59 |
| 2009-05 | 10.59 |
| 2009-06 | -3.67 |
| 2009-07 | 7.67 |
| 2009-08 | 3.66 |
| 2009-09 | 5.45 |
| 2009-10 | -0.33 |
| 2009-11 | 10.41 |
| 2009-12 | 6.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 110.39 | 110.96 | 109.38 | 110.27 | — |
| 2025-10-14 | 109.65 | 111.84 | 109.2 | 111.17 | — |
| 2025-10-15 | 111.47 | 112.68 | 111.14 | 111.71 | — |
| 2025-10-16 | 111.79 | 112.09 | 108.51 | 109.88 | — |
| 2025-10-17 | 109.74 | 111.46 | 109.44 | 110.67 | — |
| 2025-10-20 | 111.03 | 112.25 | 110.6 | 111.96 | — |
| 2025-10-21 | 112.25 | 114.54 | 112.04 | 114.3 | — |
| 2025-10-22 | 114 | 114.28 | 112.98 | 113.08 | — |
| 2025-10-23 | 113.17 | 113.83 | 111.9 | 113.03 | — |
| 2025-10-24 | 113.23 | 113.65 | 111.59 | 111.68 | — |
| 2025-10-27 | 111.94 | 112.6 | 111.31 | 112.34 | — |
| 2025-10-28 | 111.91 | 112.48 | 111.46 | 111.65 | — |
| 2025-10-29 | 111.18 | 111.53 | 110.01 | 110.24 | — |
| 2025-10-30 | 110.13 | 113.58 | 109.55 | 111.84 | — |
| 2025-10-31 | 111.58 | 113.1 | 110.53 | 112.62 | — |
| 2025-11-03 | 112.55 | 112.81 | 111.03 | 112.12 | — |
| 2025-11-04 | 110.97 | 111.79 | 110.64 | 111.47 | — |
| 2025-11-05 | 111.35 | 111.97 | 110.6 | 111.36 | — |
| 2025-11-06 | 111.17 | 111.71 | 109.18 | 110.49 | — |
| 2025-11-07 | 110.26 | 111.43 | 110.04 | 110.74 | — |
| 2025-11-10 | 111.15 | 112.79 | 111.03 | 112.24 | — |
| 2025-11-11 | 112.65 | 114.97 | 112.42 | 114.85 | — |
| 2025-11-12 | 114.57 | 117.09 | 114.39 | 116.65 | — |
| 2025-11-13 | 108.89 | 109.36 | 104.91 | 107.61 | — |
| 2025-11-14 | 107.52 | 108.73 | 105.3 | 105.8 | — |
| 2025-11-17 | 105.75 | 107.67 | 105.12 | 105.69 | — |
| 2025-11-18 | 105.1 | 107.08 | 105 | 106.28 | — |
| 2025-11-19 | 106.08 | 107.59 | 104.08 | 104.67 | — |
| 2025-11-20 | 105.37 | 105.8 | 102.5 | 102.7 | — |
| 2025-11-21 | 103.48 | 104.78 | 102.69 | 104.28 | — |
| 2025-11-24 | 104.09 | 104.34 | 101.89 | 101.94 | — |
| 2025-11-25 | 102.49 | 103.92 | 102 | 103.31 | — |
| 2025-11-26 | 103.32 | 104.25 | 102.88 | 103.43 | — |
| 2025-11-28 | 103.3 | 104.74 | 103.24 | 104.47 | — |
| 2025-12-01 | 104.92 | 106.83 | 104.47 | 106.77 | — |
| 2025-12-02 | 106.53 | 106.57 | 104.82 | 104.83 | — |
| 2025-12-03 | 104.9 | 105.85 | 104.47 | 105.74 | — |
| 2025-12-04 | 105.84 | 106.22 | 104.51 | 105.47 | — |
| 2025-12-05 | 105.18 | 106.17 | 104.56 | 105.3 | — |
| 2025-12-08 | 105.3 | 108.05 | 104.83 | 107.63 | — |
| 2025-12-09 | 107.59 | 107.75 | 106.55 | 107.02 | — |
| 2025-12-10 | 107.12 | 109.67 | 106.58 | 108.83 | — |
| 2025-12-11 | 109.2 | 111.56 | 109.11 | 111.46 | — |
| 2025-12-12 | 111.73 | 113.34 | 111.15 | 111.6 | — |
| 2025-12-15 | 110.7 | 111.55 | 108.55 | 110.49 | — |
| 2025-12-16 | 111.22 | 112.85 | 110.86 | 111.62 | — |
| 2025-12-17 | 111.06 | 112.13 | 110.46 | 110.63 | — |
| 2025-12-18 | 110.53 | 112.8 | 110.42 | 111.87 | — |
| 2025-12-19 | 112.32 | 113.48 | 110.92 | 111.24 | — |
| 2025-12-22 | 111.41 | 112.8 | 111.15 | 112.38 | — |
| 2025-12-23 | 112.29 | 113.31 | 112.04 | 113.22 | — |
| 2025-12-24 | 112.94 | 114.53 | 112.8 | 114.48 | — |
| 2025-12-26 | 114.15 | 114.74 | 113.27 | 113.56 | — |
| 2025-12-29 | 113.32 | 114.49 | 113.31 | 114.19 | — |
| 2025-12-30 | 114.1 | 115.28 | 114.1 | 114.79 | — |
| 2025-12-31 | 114.77 | 114.89 | 113.55 | 113.77 | — |
| 2026-01-02 | 113.44 | 113.44 | 111.62 | 111.85 | — |
| 2026-01-05 | 111.42 | 116.03 | 111.38 | 114.07 | — |
| 2026-01-06 | 113.79 | 114.76 | 113.11 | 114.57 | — |
| 2026-01-07 | 114.46 | 114.97 | 112.51 | 112.91 | — |
| 2026-01-08 | 112.55 | 114.99 | 112.55 | 114.17 | — |
| 2026-01-09 | 114.31 | 115.98 | 113.9 | 115.88 | — |
| 2026-01-12 | 114.63 | 114.94 | 112.55 | 112.82 | — |
| 2026-01-13 | 112.84 | 113.22 | 111.61 | 112.98 | — |
| 2026-01-14 | 112.81 | 113.59 | 112.26 | 113.53 | — |
| 2026-01-15 | 113.71 | 114.11 | 112.17 | 113.41 | — |
| 2026-01-16 | 113.2 | 113.85 | 111.12 | 111.2 | — |
| 2026-01-20 | 109.66 | 111.09 | 108.8 | 110.34 | — |
| 2026-01-21 | 110.57 | 113.25 | 110.5 | 113.19 | — |
| 2026-01-22 | 113.17 | 114.29 | 112.17 | 113.21 | — |
| 2026-01-23 | 112.69 | 112.95 | 110.55 | 110.98 | — |
| 2026-01-26 | 111.68 | 112.41 | 111.13 | 111.31 | — |
| 2026-01-27 | 111.5 | 111.8 | 110.03 | 110.61 | — |
| 2026-01-28 | 110.28 | 111.43 | 109 | 109.56 | — |
| 2026-01-29 | 109.63 | 111.67 | 108.76 | 111.58 | — |
| 2026-01-30 | 111.36 | 112.95 | 110.99 | 112.8 | — |
| 2026-02-02 | 104.01 | 108.61 | 103.75 | 104.45 | — |
| 2026-02-03 | 104.78 | 104.99 | 102.34 | 104.22 | — |
| 2026-02-04 | 104.2 | 108.6 | 103.63 | 107.05 | — |
| 2026-02-05 | 107.05 | 108.33 | 104.81 | 104.97 | — |
| 2026-02-06 | 106.13 | 108.96 | 105.37 | 108.7 | — |
| 2026-02-09 | 108.69 | 108.92 | 106.77 | 107.13 | — |
| 2026-02-10 | 107.6 | 111.11 | 107.6 | 109.96 | — |
| 2026-02-11 | 108.93 | 109.87 | 107.8 | 108.12 | — |
| 2026-02-12 | 107.93 | 108.16 | 101.02 | 102.38 | — |
| 2026-02-13 | 101.4 | 105.52 | 101.2 | 105.45 | — |
| 2026-02-17 | 106.57 | 107.28 | 104.37 | 105.44 | — |
| 2026-02-18 | 105.96 | 107.73 | 105.81 | 107.1 | — |
| 2026-02-19 | 107.11 | 107.77 | 105.45 | 106 | — |
| 2026-02-20 | 105.61 | 106.2 | 104.65 | 105.58 | — |
| 2026-02-23 | 104.98 | 105.19 | 102.96 | 104.41 | — |
| 2026-02-24 | 104.45 | 107.23 | 103.98 | 106.05 | — |
| 2026-02-25 | 106 | 106.72 | 104.51 | 105.05 | — |
| 2026-02-26 | 105.47 | 106.77 | 105.32 | 105.55 | — |
| 2026-02-27 | 104.78 | 106.34 | 103.93 | 106.04 | — |
| 2026-03-02 | 104.61 | 104.61 | 102.86 | 104.33 | — |
| 2026-03-03 | 102.84 | 104.31 | 102.15 | 103.3 | — |
| 2026-03-04 | 103.17 | 103.84 | 102.64 | 103.04 | — |
| 2026-03-05 | 103.1 | 104.55 | 101.59 | 102.41 | — |
| 2026-03-06 | 101.39 | 101.81 | 99.95 | 101.54 | — |
| 2026-03-09 | 100.55 | 101.87 | 98.45 | 101.66 | — |
| 2026-03-10 | 101.75 | 102.24 | 100.24 | 101.32 | — |
| 2026-03-11 | 101.4 | 101.89 | 100.4 | 100.89 | — |
| 2026-03-12 | 100.1 | 100.88 | 99.37 | 99.43 | — |
| 2026-03-13 | 99.83 | 100.77 | 99.16 | 99.29 | — |
| 2026-03-16 | 99.47 | 99.69 | 98.46 | 98.66 | — |
| 2026-03-17 | 99.17 | 100.71 | 99.07 | 100.3 | — |
| 2026-03-18 | 99.84 | 101.02 | 99 | 99.42 | — |
| 2026-03-19 | 99.03 | 100.76 | 98.43 | 99.2 | — |
| 2026-03-20 | 99.01 | 100.03 | 98.39 | 99.51 | — |
| 2026-03-23 | 100.22 | 100.6 | 97.86 | 97.95 | — |
| 2026-03-24 | 97.74 | 98.04 | 96.25 | 96.39 | — |
| 2026-03-25 | 96.82 | 97.18 | 95.06 | 95.95 | — |
| 2026-03-26 | 95.12 | 96.4 | 94.59 | 94.75 | — |
| 2026-03-27 | 94.19 | 94.19 | 92.19 | 92.42 | — |
| 2026-03-30 | 92.89 | 95.18 | 93.1 | 94.32 | — |
| 2026-03-31 | 95.34 | 96.89 | 94.19 | 96.38 | — |
| 2026-04-01 | 97.25 | 98.36 | 96.49 | 96.56 | — |
| 2026-04-02 | 96 | 97.17 | 95.09 | 96.61 | — |
| 2026-04-06 | 96.5 | 97.16 | 96.12 | 96.28 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 110.39 | 110.96 | 109.38 | 110.27 | — |
| 2025-10-14 | 109.65 | 111.84 | 109.2 | 111.17 | — |
| 2025-10-15 | 111.47 | 112.68 | 111.14 | 111.71 | — |
| 2025-10-16 | 111.79 | 112.09 | 108.51 | 109.88 | — |
| 2025-10-17 | 109.74 | 111.46 | 109.44 | 110.67 | — |
| 2025-10-20 | 111.03 | 112.25 | 110.6 | 111.96 | — |
| 2025-10-21 | 112.25 | 114.54 | 112.04 | 114.3 | — |
| 2025-10-22 | 114 | 114.28 | 112.98 | 113.08 | — |
| 2025-10-23 | 113.17 | 113.83 | 111.9 | 113.03 | — |
| 2025-10-24 | 113.23 | 113.65 | 111.59 | 111.68 | — |
| 2025-10-27 | 111.94 | 112.6 | 111.31 | 112.34 | — |
| 2025-10-28 | 111.91 | 112.48 | 111.46 | 111.65 | — |
| 2025-10-29 | 111.18 | 111.53 | 110.01 | 110.24 | — |
| 2025-10-30 | 110.13 | 113.58 | 109.55 | 111.84 | — |
| 2025-10-31 | 111.58 | 113.1 | 110.53 | 112.62 | — |
| 2025-11-03 | 112.55 | 112.81 | 111.03 | 112.12 | — |
| 2025-11-04 | 110.97 | 111.79 | 110.64 | 111.47 | — |
| 2025-11-05 | 111.35 | 111.97 | 110.6 | 111.36 | — |
| 2025-11-06 | 111.17 | 111.71 | 109.18 | 110.49 | — |
| 2025-11-07 | 110.26 | 111.43 | 110.04 | 110.74 | — |
| 2025-11-10 | 111.15 | 112.79 | 111.03 | 112.24 | — |
| 2025-11-11 | 112.65 | 114.97 | 112.42 | 114.85 | — |
| 2025-11-12 | 114.57 | 117.09 | 114.39 | 116.65 | — |
| 2025-11-13 | 108.89 | 109.36 | 104.91 | 107.61 | — |
| 2025-11-14 | 107.52 | 108.73 | 105.3 | 105.8 | — |
| 2025-11-17 | 105.75 | 107.67 | 105.12 | 105.69 | — |
| 2025-11-18 | 105.1 | 107.08 | 105 | 106.28 | — |
| 2025-11-19 | 106.08 | 107.59 | 104.08 | 104.67 | — |
| 2025-11-20 | 105.37 | 105.8 | 102.5 | 102.7 | — |
| 2025-11-21 | 103.48 | 104.78 | 102.69 | 104.28 | — |
| 2025-11-24 | 104.09 | 104.34 | 101.89 | 101.94 | — |
| 2025-11-25 | 102.49 | 103.92 | 102 | 103.31 | — |
| 2025-11-26 | 103.32 | 104.25 | 102.88 | 103.43 | — |
| 2025-11-28 | 103.3 | 104.74 | 103.24 | 104.47 | — |
| 2025-12-01 | 104.92 | 106.83 | 104.47 | 106.77 | — |
| 2025-12-02 | 106.53 | 106.57 | 104.82 | 104.83 | — |
| 2025-12-03 | 104.9 | 105.85 | 104.47 | 105.74 | — |
| 2025-12-04 | 105.84 | 106.22 | 104.51 | 105.47 | — |
| 2025-12-05 | 105.18 | 106.17 | 104.56 | 105.3 | — |
| 2025-12-08 | 105.3 | 108.05 | 104.83 | 107.63 | — |
| 2025-12-09 | 107.59 | 107.75 | 106.55 | 107.02 | — |
| 2025-12-10 | 107.12 | 109.67 | 106.58 | 108.83 | — |
| 2025-12-11 | 109.2 | 111.56 | 109.11 | 111.46 | — |
| 2025-12-12 | 111.73 | 113.34 | 111.15 | 111.6 | — |
| 2025-12-15 | 110.7 | 111.55 | 108.55 | 110.49 | — |
| 2025-12-16 | 111.22 | 112.85 | 110.86 | 111.62 | — |
| 2025-12-17 | 111.06 | 112.13 | 110.46 | 110.63 | — |
| 2025-12-18 | 110.53 | 112.8 | 110.42 | 111.87 | — |
| 2025-12-19 | 112.32 | 113.48 | 110.92 | 111.24 | — |
| 2025-12-22 | 111.41 | 112.8 | 111.15 | 112.38 | — |
| 2025-12-23 | 112.29 | 113.31 | 112.04 | 113.22 | — |
| 2025-12-24 | 112.94 | 114.53 | 112.8 | 114.48 | — |
| 2025-12-26 | 114.15 | 114.74 | 113.27 | 113.56 | — |
| 2025-12-29 | 113.32 | 114.49 | 113.31 | 114.19 | — |
| 2025-12-30 | 114.1 | 115.28 | 114.1 | 114.79 | — |
| 2025-12-31 | 114.77 | 114.89 | 113.55 | 113.77 | — |
| 2026-01-02 | 113.44 | 113.44 | 111.62 | 111.85 | — |
| 2026-01-05 | 111.42 | 116.03 | 111.38 | 114.07 | — |
| 2026-01-06 | 113.79 | 114.76 | 113.11 | 114.57 | — |
| 2026-01-07 | 114.46 | 114.97 | 112.51 | 112.91 | — |
| 2026-01-08 | 112.55 | 114.99 | 112.55 | 114.17 | — |
| 2026-01-09 | 114.31 | 115.98 | 113.9 | 115.88 | — |
| 2026-01-12 | 114.63 | 114.94 | 112.55 | 112.82 | — |
| 2026-01-13 | 112.84 | 113.22 | 111.61 | 112.98 | — |
| 2026-01-14 | 112.81 | 113.59 | 112.26 | 113.53 | — |
| 2026-01-15 | 113.71 | 114.11 | 112.17 | 113.41 | — |
| 2026-01-16 | 113.2 | 113.85 | 111.12 | 111.2 | — |
| 2026-01-20 | 109.66 | 111.09 | 108.8 | 110.34 | — |
| 2026-01-21 | 110.57 | 113.25 | 110.5 | 113.19 | — |
| 2026-01-22 | 113.17 | 114.29 | 112.17 | 113.21 | — |
| 2026-01-23 | 112.69 | 112.95 | 110.55 | 110.98 | — |
| 2026-01-26 | 111.68 | 112.41 | 111.13 | 111.31 | — |
| 2026-01-27 | 111.5 | 111.8 | 110.03 | 110.61 | — |
| 2026-01-28 | 110.28 | 111.43 | 109 | 109.56 | — |
| 2026-01-29 | 109.63 | 111.67 | 108.76 | 111.58 | — |
| 2026-01-30 | 111.36 | 112.95 | 110.99 | 112.8 | — |
| 2026-02-02 | 104.01 | 108.61 | 103.75 | 104.45 | — |
| 2026-02-03 | 104.78 | 104.99 | 102.34 | 104.22 | — |
| 2026-02-04 | 104.2 | 108.6 | 103.63 | 107.05 | — |
| 2026-02-05 | 107.05 | 108.33 | 104.81 | 104.97 | — |
| 2026-02-06 | 106.13 | 108.96 | 105.37 | 108.7 | — |
| 2026-02-09 | 108.69 | 108.92 | 106.77 | 107.13 | — |
| 2026-02-10 | 107.6 | 111.11 | 107.6 | 109.96 | — |
| 2026-02-11 | 108.93 | 109.87 | 107.8 | 108.12 | — |
| 2026-02-12 | 107.93 | 108.16 | 101.02 | 102.38 | — |
| 2026-02-13 | 101.4 | 105.52 | 101.2 | 105.45 | — |
| 2026-02-17 | 106.57 | 107.28 | 104.37 | 105.44 | — |
| 2026-02-18 | 105.96 | 107.73 | 105.81 | 107.1 | — |
| 2026-02-19 | 107.11 | 107.77 | 105.45 | 106 | — |
| 2026-02-20 | 105.61 | 106.2 | 104.65 | 105.58 | — |
| 2026-02-23 | 104.98 | 105.19 | 102.96 | 104.41 | — |
| 2026-02-24 | 104.45 | 107.23 | 103.98 | 106.05 | — |
| 2026-02-25 | 106 | 106.72 | 104.51 | 105.05 | — |
| 2026-02-26 | 105.47 | 106.77 | 105.32 | 105.55 | — |
| 2026-02-27 | 104.78 | 106.34 | 103.93 | 106.04 | — |
| 2026-03-02 | 104.61 | 104.61 | 102.86 | 104.33 | — |
| 2026-03-03 | 102.84 | 104.31 | 102.15 | 103.3 | — |
| 2026-03-04 | 103.17 | 103.84 | 102.64 | 103.04 | — |
| 2026-03-05 | 103.1 | 104.55 | 101.59 | 102.41 | — |
| 2026-03-06 | 101.39 | 101.81 | 99.95 | 101.54 | — |
| 2026-03-09 | 100.55 | 101.87 | 98.45 | 101.66 | — |
| 2026-03-10 | 101.75 | 102.24 | 100.24 | 101.32 | — |
| 2026-03-11 | 101.4 | 101.89 | 100.4 | 100.89 | — |
| 2026-03-12 | 100.1 | 100.88 | 99.37 | 99.43 | — |
| 2026-03-13 | 99.83 | 100.77 | 99.16 | 99.29 | — |
| 2026-03-16 | 99.47 | 99.69 | 98.46 | 98.66 | — |
| 2026-03-17 | 99.17 | 100.71 | 99.07 | 100.3 | — |
| 2026-03-18 | 99.84 | 101.02 | 99 | 99.42 | — |
| 2026-03-19 | 99.03 | 100.76 | 98.43 | 99.2 | — |
| 2026-03-20 | 99.01 | 100.03 | 98.39 | 99.51 | — |
| 2026-03-23 | 100.22 | 100.6 | 97.86 | 97.95 | — |
| 2026-03-24 | 97.74 | 98.04 | 96.25 | 96.39 | — |
| 2026-03-25 | 96.82 | 97.18 | 95.06 | 95.95 | — |
| 2026-03-26 | 95.12 | 96.4 | 94.59 | 94.75 | — |
| 2026-03-27 | 94.19 | 94.19 | 92.19 | 92.42 | — |
| 2026-03-30 | 92.89 | 95.18 | 93.1 | 94.32 | — |
| 2026-03-31 | 95.34 | 96.89 | 94.19 | 96.38 | — |
| 2026-04-01 | 97.25 | 98.36 | 96.49 | 96.56 | — |
| 2026-04-02 | 96 | 97.17 | 95.09 | 96.61 | — |
| 2026-04-06 | 96.5 | 97.16 | 96.12 | 96.28 | — |
