Darden Restaurants, Inc.
View DRI stock price, historical returns, and performance trends — updated daily.
Darden Restaurants, Inc. (DRI) company overview
Darden Restaurants is the largest global full-service dining operator, with over $13 billion in system sales across 2,202 company-owned stores at the end of fiscal 2026, spanning the US and Canada. The firm operates 10 banners in four segments, including Olive Garden (42% of sales), LongHorn Steakhouse (26%), and fine dining (21%), which includes The Capital Grille, Ruth's Chris, and Eddie V's. The other 11% of sales comes from smaller concepts such as Yard House and Cheddar's. Darden primarily generates revenue through sales of food and beverage items at its company-owned restaurants. It also earns royalties on sales from 167 franchised locations in US and international markets, which sit within the other segment but are immaterial to consolidated results.
| Period | Return % |
|---|---|
| Last date | 0.99 |
| Week | -0.06 |
| Last Month | -8.67 |
| Last 3 months | 1.48 |
| Last 6 months | 4.02 |
| Year to Date (YTD) | 6.62 |
| Last 1 year | 7.89 |
| Last 2 years | 27.19 |
| Last 3 years | 48.96 |
| Last 5 years | 33.46 |
| Last 10 years | 220.76 |
| Last 15 years | 390.44 |
| Last 20 years | 425.7 |
| Last 25 years | 1020.15 |
| Last 50 years | 3335.63 |
| 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 | 32.07 |
| 2001 | 56.53 |
| 2002 | -12.28 |
| 2003 | -1.62 |
| 2004 | 32.76 |
| 2005 | 42.83 |
| 2006 | 4.36 |
| 2007 | -31.27 |
| 2008 | 5.75 |
| 2009 | 18.71 |
| 2010 | 32.66 |
| 2011 | -2.4 |
| 2012 | 0.95 |
| 2013 | 19.76 |
| 2014 | 9.97 |
| 2015 | 21.87 |
| 2016 | 15.89 |
| 2017 | 33.25 |
| 2018 | 3.68 |
| 2019 | 9.09 |
| 2020 | 6.11 |
| 2021 | 29.59 |
| 2022 | -7.02 |
| 2023 | 17.39 |
| 2024 | 15.04 |
| 2025 | -1.34 |
| 2026 | 6.62 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.91 |
| 2000-Q2 | -8.51 |
| 2000-Q3 | 26.53 |
| 2000-Q4 | 8.95 |
| 2001-Q1 | 4.97 |
| 2001-Q2 | 16.29 |
| 2001-Q3 | -7.62 |
| 2001-Q4 | 38.82 |
| 2002-Q1 | 16.07 |
| 2002-Q2 | -4.87 |
| 2002-Q3 | 3.09 |
| 2002-Q4 | -15.25 |
| 2003-Q1 | -16.53 |
| 2003-Q2 | 7.61 |
| 2003-Q3 | 1.31 |
| 2003-Q4 | 9.62 |
| 2004-Q1 | 18.63 |
| 2004-Q2 | -14.68 |
| 2004-Q3 | 14 |
| 2004-Q4 | 18.04 |
| 2005-Q1 | 12.7 |
| 2005-Q2 | 6.2 |
| 2005-Q3 | -8.06 |
| 2005-Q4 | 28.32 |
| 2006-Q1 | 6.6 |
| 2006-Q2 | -3.32 |
| 2006-Q3 | 8.15 |
| 2006-Q4 | -5.6 |
| 2007-Q1 | 2.16 |
| 2007-Q2 | 7.29 |
| 2007-Q3 | -5.17 |
| 2007-Q4 | -35.56 |
| 2008-Q1 | 22.17 |
| 2008-Q2 | -7 |
| 2008-Q3 | -10.65 |
| 2008-Q4 | -2.36 |
| 2009-Q1 | 15.98 |
| 2009-Q2 | -5.51 |
| 2009-Q3 | 0.16 |
| 2009-Q4 | 5.8 |
| 2010-Q1 | 27.23 |
| 2010-Q2 | -12.69 |
| 2010-Q3 | 9.1 |
| 2010-Q4 | 8.01 |
| 2011-Q1 | 5.22 |
| 2011-Q2 | 2.28 |
| 2011-Q3 | -19.03 |
| 2011-Q4 | 9.75 |
| 2012-Q1 | 14.58 |
| 2012-Q2 | -1.22 |
| 2012-Q3 | 9.93 |
| 2012-Q4 | -18.95 |
| 2013-Q1 | 13.85 |
| 2013-Q2 | -0.84 |
| 2013-Q3 | -8.59 |
| 2013-Q4 | 16.02 |
| 2014-Q1 | -4.8 |
| 2014-Q2 | -10.13 |
| 2014-Q3 | 11.33 |
| 2014-Q4 | 15.09 |
| 2015-Q1 | 18.69 |
| 2015-Q2 | 5.36 |
| 2015-Q3 | -2.39 |
| 2015-Q4 | 4.05 |
| 2016-Q1 | 5.66 |
| 2016-Q2 | -5.52 |
| 2016-Q3 | -2.67 |
| 2016-Q4 | 18.51 |
| 2017-Q1 | 16.11 |
| 2017-Q2 | 8.69 |
| 2017-Q3 | -13.75 |
| 2017-Q4 | 21.28 |
| 2018-Q1 | -11.49 |
| 2018-Q2 | 27.35 |
| 2018-Q3 | 1.53 |
| 2018-Q4 | -8.57 |
| 2019-Q1 | 21.56 |
| 2019-Q2 | 1.04 |
| 2019-Q3 | -2.77 |
| 2019-Q4 | -6.84 |
| 2020-Q1 | -51.49 |
| 2020-Q2 | 64.65 |
| 2020-Q3 | 32.36 |
| 2020-Q4 | 13.58 |
| 2021-Q1 | 22.16 |
| 2021-Q2 | 1.19 |
| 2021-Q3 | 2.23 |
| 2021-Q4 | -3.41 |
| 2022-Q1 | -10.64 |
| 2022-Q2 | -13.03 |
| 2022-Q3 | 10.47 |
| 2022-Q4 | 10.3 |
| 2023-Q1 | 10.86 |
| 2023-Q2 | 8.57 |
| 2023-Q3 | -14.47 |
| 2023-Q4 | 15.37 |
| 2024-Q1 | 3 |
| 2024-Q2 | -9.52 |
| 2024-Q3 | 10.65 |
| 2024-Q4 | 13.75 |
| 2025-Q1 | 11.39 |
| 2025-Q2 | 4.02 |
| 2025-Q3 | -13.32 |
| 2025-Q4 | -4.36 |
| 2026-Q1 | 4.72 |
| 2026-Q2 | 6.71 |
| 2026-Q3 | -4.31 |
| 2026-Q4 | 1.11 |
| Period | Return % |
|---|---|
| 2000-01 | -8.33 |
| 2000-02 | -16.91 |
| 2000-03 | 35.11 |
| 2000-04 | 3.77 |
| 2000-05 | -7.08 |
| 2000-06 | -5.47 |
| 2000-07 | 0.41 |
| 2000-08 | 8.54 |
| 2000-09 | 17.54 |
| 2000-10 | 8.15 |
| 2000-11 | 17.23 |
| 2000-12 | -13.3 |
| 2001-01 | -5.5 |
| 2001-02 | 0.54 |
| 2001-03 | 9.27 |
| 2001-04 | 14.98 |
| 2001-05 | 2.21 |
| 2001-06 | 0 |
| 2001-07 | 7.16 |
| 2001-08 | -4.26 |
| 2001-09 | -8.32 |
| 2001-10 | 21.99 |
| 2001-11 | -3.98 |
| 2001-12 | 15.17 |
| 2002-01 | 16.35 |
| 2002-02 | 2.65 |
| 2002-03 | -4.01 |
| 2002-04 | -1.69 |
| 2002-05 | -5.55 |
| 2002-06 | -1.69 |
| 2002-07 | -5.98 |
| 2002-08 | 10.36 |
| 2002-09 | -5.41 |
| 2002-10 | -21.69 |
| 2002-11 | 13.97 |
| 2002-12 | -5.48 |
| 2003-01 | 6.13 |
| 2003-02 | -17.94 |
| 2003-03 | 0.25 |
| 2003-04 | -1.94 |
| 2003-05 | 13.16 |
| 2003-06 | -4.18 |
| 2003-07 | -1.47 |
| 2003-08 | 16.57 |
| 2003-09 | -12.88 |
| 2003-10 | 10.31 |
| 2003-11 | -1.17 |
| 2003-12 | 1.62 |
| 2004-01 | -4.94 |
| 2004-02 | 21.98 |
| 2004-03 | 1.6 |
| 2004-04 | -8.57 |
| 2004-05 | -0.74 |
| 2004-06 | -8.65 |
| 2004-07 | 3.81 |
| 2004-08 | -1.52 |
| 2004-09 | 11.02 |
| 2004-10 | 5.04 |
| 2004-11 | 11.28 |
| 2004-12 | 1.76 |
| 2005-01 | 6.53 |
| 2005-02 | -9.31 |
| 2005-03 | 14.44 |
| 2005-04 | -2.19 |
| 2005-05 | 8.24 |
| 2005-06 | 1.55 |
| 2005-07 | 5.22 |
| 2005-08 | -9.48 |
| 2005-09 | -3.31 |
| 2005-10 | 6.74 |
| 2005-11 | 10.35 |
| 2005-12 | 8.66 |
| 2006-01 | 4.6 |
| 2006-02 | 3.14 |
| 2006-03 | -2.16 |
| 2006-04 | -3.49 |
| 2006-05 | -10.59 |
| 2006-06 | 11.28 |
| 2006-07 | -14.22 |
| 2006-08 | 4.73 |
| 2006-09 | 19.97 |
| 2006-10 | -1.34 |
| 2006-11 | -4.17 |
| 2006-12 | 0.06 |
| 2007-01 | -2.56 |
| 2007-02 | 4.72 |
| 2007-03 | 0.49 |
| 2007-04 | 0.71 |
| 2007-05 | 9.87 |
| 2007-06 | -3.49 |
| 2007-07 | -3.23 |
| 2007-08 | -2.26 |
| 2007-09 | 0.62 |
| 2007-10 | 2.73 |
| 2007-11 | -7.47 |
| 2007-12 | -30.36 |
| 2008-01 | 2.22 |
| 2008-02 | 8.85 |
| 2008-03 | 5.59 |
| 2008-04 | 9.28 |
| 2008-05 | -3.71 |
| 2008-06 | -6.76 |
| 2008-07 | 1.96 |
| 2008-08 | -10.07 |
| 2008-09 | -2.25 |
| 2008-10 | -22.55 |
| 2008-11 | -17.51 |
| 2008-12 | 54.07 |
| 2009-01 | -6.95 |
| 2009-02 | 3.5 |
| 2009-03 | 26.26 |
| 2009-04 | 7.9 |
| 2009-05 | -2.18 |
| 2009-06 | -8.82 |
| 2009-07 | -1.8 |
| 2009-08 | 1.69 |
| 2009-09 | 3.63 |
| 2009-10 | -11.21 |
| 2009-11 | 3.73 |
| 2009-12 | 11.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 183.4 | 186.9 | 182.21 | 185.01 | — |
| 2025-10-14 | 183.74 | 187.97 | 183.48 | 187 | — |
| 2025-10-15 | 187.78 | 191.26 | 187.51 | 188.36 | — |
| 2025-10-16 | 187.34 | 188.9 | 186.63 | 187.45 | — |
| 2025-10-17 | 188.58 | 190.32 | 187.14 | 188.19 | — |
| 2025-10-20 | 191.26 | 191.5 | 187.56 | 187.92 | — |
| 2025-10-21 | 188.06 | 188.98 | 187.09 | 187.49 | — |
| 2025-10-22 | 188.19 | 189.05 | 186.47 | 187.41 | — |
| 2025-10-23 | 187.08 | 187.98 | 184.68 | 186.46 | — |
| 2025-10-24 | 187.27 | 187.27 | 184.29 | 184.82 | — |
| 2025-10-27 | 184.72 | 185.45 | 182.46 | 183.63 | — |
| 2025-10-28 | 182.64 | 183.49 | 180.69 | 181.33 | — |
| 2025-10-29 | 180.02 | 182.71 | 177.33 | 182.41 | — |
| 2025-10-30 | 180.97 | 181.36 | 177.83 | 178.2 | — |
| 2025-10-31 | 177.92 | 180.76 | 177 | 180.15 | — |
| 2025-11-03 | 179.63 | 180.12 | 173.53 | 177.57 | — |
| 2025-11-04 | 177.57 | 180.77 | 176.22 | 180.22 | — |
| 2025-11-05 | 180.05 | 182.02 | 178.95 | 180.1 | — |
| 2025-11-06 | 179.26 | 179.26 | 177.13 | 177.51 | — |
| 2025-11-07 | 177.24 | 180.12 | 176.86 | 178.06 | — |
| 2025-11-10 | 178.98 | 179.11 | 172.66 | 173.59 | — |
| 2025-11-11 | 173.66 | 174.12 | 170.64 | 171.59 | — |
| 2025-11-12 | 172.08 | 176 | 171.75 | 175.67 | — |
| 2025-11-13 | 175.54 | 178.64 | 174.99 | 175.42 | — |
| 2025-11-14 | 175.14 | 176.86 | 173.31 | 173.83 | — |
| 2025-11-17 | 174.95 | 175.56 | 171.5 | 171.79 | — |
| 2025-11-18 | 171.93 | 172.88 | 169.68 | 171.04 | — |
| 2025-11-19 | 171.29 | 172.38 | 169.98 | 170 | — |
| 2025-11-20 | 170.81 | 171.13 | 169 | 169.21 | — |
| 2025-11-21 | 169.95 | 175.38 | 169.53 | 174.72 | — |
| 2025-11-24 | 174.28 | 175.86 | 172.7 | 173.32 | — |
| 2025-11-25 | 174.36 | 179.52 | 174.16 | 179.28 | — |
| 2025-11-26 | 179.69 | 181.63 | 179.07 | 180 | — |
| 2025-11-28 | 179.58 | 180.92 | 179.44 | 179.58 | — |
| 2025-12-01 | 178.66 | 179.22 | 173.91 | 173.94 | — |
| 2025-12-02 | 175.64 | 175.93 | 174.08 | 174.64 | — |
| 2025-12-03 | 175.46 | 178.92 | 174.72 | 177.32 | — |
| 2025-12-04 | 178.03 | 178.73 | 175.06 | 176.26 | — |
| 2025-12-05 | 177.2 | 178.96 | 176.17 | 177.72 | — |
| 2025-12-08 | 178.73 | 180.9 | 177.1 | 179.89 | — |
| 2025-12-09 | 179.4 | 181.32 | 177.07 | 177.15 | — |
| 2025-12-10 | 177.99 | 180.1 | 177.47 | 179.12 | — |
| 2025-12-11 | 180.04 | 184.2 | 179.24 | 183.3 | — |
| 2025-12-12 | 183.28 | 186.7 | 181.46 | 182.28 | — |
| 2025-12-15 | 183.13 | 187.21 | 183 | 186.43 | — |
| 2025-12-16 | 185.94 | 187.25 | 184.35 | 185.53 | — |
| 2025-12-17 | 185.56 | 191.99 | 185.5 | 189.53 | — |
| 2025-12-18 | 198 | 198 | 187.26 | 192.88 | — |
| 2025-12-19 | 191.41 | 191.93 | 186.71 | 189.87 | — |
| 2025-12-22 | 189.29 | 191.34 | 187.1 | 189.26 | — |
| 2025-12-23 | 189.1 | 189.1 | 184.64 | 187 | — |
| 2025-12-24 | 187 | 190.68 | 186.41 | 189.91 | — |
| 2025-12-26 | 189.29 | 189.84 | 186.82 | 188.37 | — |
| 2025-12-29 | 187 | 188.81 | 186.6 | 186.91 | — |
| 2025-12-30 | 186.47 | 187.55 | 184.92 | 184.95 | — |
| 2025-12-31 | 184.65 | 185.86 | 183.74 | 184.02 | — |
| 2026-01-02 | 184.54 | 188.42 | 183.34 | 187.21 | — |
| 2026-01-05 | 186.81 | 193.01 | 186.81 | 192.66 | — |
| 2026-01-06 | 193.34 | 200.67 | 192.54 | 200.25 | — |
| 2026-01-07 | 201.17 | 203.25 | 199.38 | 199.77 | — |
| 2026-01-08 | 196.68 | 204.62 | 196.59 | 202.5 | — |
| 2026-01-09 | 200.54 | 203.68 | 198.75 | 202.36 | — |
| 2026-01-12 | 202.49 | 209.59 | 200.97 | 209.42 | — |
| 2026-01-13 | 208.13 | 210.56 | 205.53 | 206.55 | — |
| 2026-01-14 | 205.81 | 208.49 | 204.41 | 207.87 | — |
| 2026-01-15 | 208.4 | 215.15 | 208.16 | 214.33 | — |
| 2026-01-16 | 213 | 215.84 | 211.8 | 214.62 | — |
| 2026-01-20 | 213.65 | 214.97 | 207.63 | 208.88 | — |
| 2026-01-21 | 208.9 | 209.36 | 204.17 | 207.34 | — |
| 2026-01-22 | 208.59 | 209.22 | 205.02 | 205.16 | — |
| 2026-01-23 | 208.11 | 209.5 | 205.03 | 206.17 | — |
| 2026-01-26 | 205 | 205.26 | 194.52 | 196.43 | — |
| 2026-01-27 | 195.55 | 198.16 | 195.12 | 196.9 | — |
| 2026-01-28 | 200.94 | 201.52 | 195.96 | 196.5 | — |
| 2026-01-29 | 196.7 | 200.75 | 195.4 | 199.33 | — |
| 2026-01-30 | 198.91 | 199.74 | 195.51 | 199.35 | — |
| 2026-02-02 | 201.34 | 201.34 | 197.32 | 200.9 | — |
| 2026-02-03 | 200.28 | 205.92 | 198.17 | 205.49 | — |
| 2026-02-04 | 206.19 | 213.23 | 206.19 | 212.22 | — |
| 2026-02-05 | 212.61 | 216.91 | 211.63 | 213.56 | — |
| 2026-02-06 | 214.38 | 220.45 | 214.38 | 216.27 | — |
| 2026-02-09 | 216.3 | 219.98 | 214.24 | 218.01 | — |
| 2026-02-10 | 215.08 | 217.44 | 210.22 | 210.24 | — |
| 2026-02-11 | 210.48 | 213.17 | 208.13 | 212.79 | — |
| 2026-02-12 | 214.04 | 217.14 | 212.47 | 212.86 | — |
| 2026-02-13 | 212.69 | 215.03 | 210.45 | 211.5 | — |
| 2026-02-17 | 214.32 | 219.14 | 212.84 | 218.66 | — |
| 2026-02-18 | 216.52 | 220.65 | 216.37 | 216.41 | — |
| 2026-02-19 | 214.04 | 215.25 | 211.26 | 212.98 | — |
| 2026-02-20 | 214.04 | 218.13 | 212.63 | 217.27 | — |
| 2026-02-23 | 216.86 | 218.4 | 211.1 | 214.26 | — |
| 2026-02-24 | 213.51 | 216.23 | 213.51 | 213.92 | — |
| 2026-02-25 | 214.97 | 215.68 | 210.17 | 212.06 | — |
| 2026-02-26 | 213.52 | 216.13 | 212.61 | 214.83 | — |
| 2026-02-27 | 212.96 | 214.31 | 209.94 | 213.85 | — |
| 2026-03-02 | 212.94 | 212.94 | 208.35 | 209.87 | — |
| 2026-03-03 | 205.99 | 211.15 | 202.99 | 210.6 | — |
| 2026-03-04 | 211.5 | 211.5 | 202.5 | 203.41 | — |
| 2026-03-05 | 201.06 | 208.53 | 201.06 | 206.21 | — |
| 2026-03-06 | 203.73 | 203.82 | 198.1 | 203.18 | — |
| 2026-03-09 | 199.11 | 201.89 | 194.26 | 201.64 | — |
| 2026-03-10 | 199.37 | 204.83 | 199.07 | 203.47 | — |
| 2026-03-11 | 203.22 | 207.52 | 202.04 | 203.44 | — |
| 2026-03-12 | 201.44 | 203.14 | 198.23 | 198.43 | — |
| 2026-03-13 | 201.41 | 203.85 | 200.06 | 202.37 | — |
| 2026-03-16 | 205.44 | 207.8 | 203.95 | 206.69 | — |
| 2026-03-17 | 207.97 | 210.98 | 203.73 | 203.86 | — |
| 2026-03-18 | 202.46 | 204 | 199.34 | 200.71 | — |
| 2026-03-19 | 195.72 | 206.75 | 195.69 | 204.42 | — |
| 2026-03-20 | 205.13 | 207.99 | 201.86 | 203.05 | — |
| 2026-03-23 | 206.06 | 206.76 | 195.86 | 195.97 | — |
| 2026-03-24 | 195.06 | 201.3 | 194.38 | 200.52 | — |
| 2026-03-25 | 199.96 | 201.76 | 196.08 | 201.66 | — |
| 2026-03-26 | 200.89 | 202.63 | 197.93 | 198.87 | — |
| 2026-03-27 | 198 | 199 | 191.68 | 192.49 | — |
| 2026-03-30 | 193.43 | 195.92 | 192.38 | 195.05 | — |
| 2026-03-31 | 197.2 | 198.61 | 193.25 | 196.04 | — |
| 2026-04-01 | 195.75 | 197.28 | 193.04 | 193.06 | — |
| 2026-04-02 | 191.68 | 197.04 | 190.24 | 196.33 | — |
| 2026-04-06 | 195.04 | 196.57 | 194.64 | 196.57 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 183.4 | 186.9 | 182.21 | 185.01 | — |
| 2025-10-14 | 183.74 | 187.97 | 183.48 | 187 | — |
| 2025-10-15 | 187.78 | 191.26 | 187.51 | 188.36 | — |
| 2025-10-16 | 187.34 | 188.9 | 186.63 | 187.45 | — |
| 2025-10-17 | 188.58 | 190.32 | 187.14 | 188.19 | — |
| 2025-10-20 | 191.26 | 191.5 | 187.56 | 187.92 | — |
| 2025-10-21 | 188.06 | 188.98 | 187.09 | 187.49 | — |
| 2025-10-22 | 188.19 | 189.05 | 186.47 | 187.41 | — |
| 2025-10-23 | 187.08 | 187.98 | 184.68 | 186.46 | — |
| 2025-10-24 | 187.27 | 187.27 | 184.29 | 184.82 | — |
| 2025-10-27 | 184.72 | 185.45 | 182.46 | 183.63 | — |
| 2025-10-28 | 182.64 | 183.49 | 180.69 | 181.33 | — |
| 2025-10-29 | 180.02 | 182.71 | 177.33 | 182.41 | — |
| 2025-10-30 | 180.97 | 181.36 | 177.83 | 178.2 | — |
| 2025-10-31 | 177.92 | 180.76 | 177 | 180.15 | — |
| 2025-11-03 | 179.63 | 180.12 | 173.53 | 177.57 | — |
| 2025-11-04 | 177.57 | 180.77 | 176.22 | 180.22 | — |
| 2025-11-05 | 180.05 | 182.02 | 178.95 | 180.1 | — |
| 2025-11-06 | 179.26 | 179.26 | 177.13 | 177.51 | — |
| 2025-11-07 | 177.24 | 180.12 | 176.86 | 178.06 | — |
| 2025-11-10 | 178.98 | 179.11 | 172.66 | 173.59 | — |
| 2025-11-11 | 173.66 | 174.12 | 170.64 | 171.59 | — |
| 2025-11-12 | 172.08 | 176 | 171.75 | 175.67 | — |
| 2025-11-13 | 175.54 | 178.64 | 174.99 | 175.42 | — |
| 2025-11-14 | 175.14 | 176.86 | 173.31 | 173.83 | — |
| 2025-11-17 | 174.95 | 175.56 | 171.5 | 171.79 | — |
| 2025-11-18 | 171.93 | 172.88 | 169.68 | 171.04 | — |
| 2025-11-19 | 171.29 | 172.38 | 169.98 | 170 | — |
| 2025-11-20 | 170.81 | 171.13 | 169 | 169.21 | — |
| 2025-11-21 | 169.95 | 175.38 | 169.53 | 174.72 | — |
| 2025-11-24 | 174.28 | 175.86 | 172.7 | 173.32 | — |
| 2025-11-25 | 174.36 | 179.52 | 174.16 | 179.28 | — |
| 2025-11-26 | 179.69 | 181.63 | 179.07 | 180 | — |
| 2025-11-28 | 179.58 | 180.92 | 179.44 | 179.58 | — |
| 2025-12-01 | 178.66 | 179.22 | 173.91 | 173.94 | — |
| 2025-12-02 | 175.64 | 175.93 | 174.08 | 174.64 | — |
| 2025-12-03 | 175.46 | 178.92 | 174.72 | 177.32 | — |
| 2025-12-04 | 178.03 | 178.73 | 175.06 | 176.26 | — |
| 2025-12-05 | 177.2 | 178.96 | 176.17 | 177.72 | — |
| 2025-12-08 | 178.73 | 180.9 | 177.1 | 179.89 | — |
| 2025-12-09 | 179.4 | 181.32 | 177.07 | 177.15 | — |
| 2025-12-10 | 177.99 | 180.1 | 177.47 | 179.12 | — |
| 2025-12-11 | 180.04 | 184.2 | 179.24 | 183.3 | — |
| 2025-12-12 | 183.28 | 186.7 | 181.46 | 182.28 | — |
| 2025-12-15 | 183.13 | 187.21 | 183 | 186.43 | — |
| 2025-12-16 | 185.94 | 187.25 | 184.35 | 185.53 | — |
| 2025-12-17 | 185.56 | 191.99 | 185.5 | 189.53 | — |
| 2025-12-18 | 198 | 198 | 187.26 | 192.88 | — |
| 2025-12-19 | 191.41 | 191.93 | 186.71 | 189.87 | — |
| 2025-12-22 | 189.29 | 191.34 | 187.1 | 189.26 | — |
| 2025-12-23 | 189.1 | 189.1 | 184.64 | 187 | — |
| 2025-12-24 | 187 | 190.68 | 186.41 | 189.91 | — |
| 2025-12-26 | 189.29 | 189.84 | 186.82 | 188.37 | — |
| 2025-12-29 | 187 | 188.81 | 186.6 | 186.91 | — |
| 2025-12-30 | 186.47 | 187.55 | 184.92 | 184.95 | — |
| 2025-12-31 | 184.65 | 185.86 | 183.74 | 184.02 | — |
| 2026-01-02 | 184.54 | 188.42 | 183.34 | 187.21 | — |
| 2026-01-05 | 186.81 | 193.01 | 186.81 | 192.66 | — |
| 2026-01-06 | 193.34 | 200.67 | 192.54 | 200.25 | — |
| 2026-01-07 | 201.17 | 203.25 | 199.38 | 199.77 | — |
| 2026-01-08 | 196.68 | 204.62 | 196.59 | 202.5 | — |
| 2026-01-09 | 200.54 | 203.68 | 198.75 | 202.36 | — |
| 2026-01-12 | 202.49 | 209.59 | 200.97 | 209.42 | — |
| 2026-01-13 | 208.13 | 210.56 | 205.53 | 206.55 | — |
| 2026-01-14 | 205.81 | 208.49 | 204.41 | 207.87 | — |
| 2026-01-15 | 208.4 | 215.15 | 208.16 | 214.33 | — |
| 2026-01-16 | 213 | 215.84 | 211.8 | 214.62 | — |
| 2026-01-20 | 213.65 | 214.97 | 207.63 | 208.88 | — |
| 2026-01-21 | 208.9 | 209.36 | 204.17 | 207.34 | — |
| 2026-01-22 | 208.59 | 209.22 | 205.02 | 205.16 | — |
| 2026-01-23 | 208.11 | 209.5 | 205.03 | 206.17 | — |
| 2026-01-26 | 205 | 205.26 | 194.52 | 196.43 | — |
| 2026-01-27 | 195.55 | 198.16 | 195.12 | 196.9 | — |
| 2026-01-28 | 200.94 | 201.52 | 195.96 | 196.5 | — |
| 2026-01-29 | 196.7 | 200.75 | 195.4 | 199.33 | — |
| 2026-01-30 | 198.91 | 199.74 | 195.51 | 199.35 | — |
| 2026-02-02 | 201.34 | 201.34 | 197.32 | 200.9 | — |
| 2026-02-03 | 200.28 | 205.92 | 198.17 | 205.49 | — |
| 2026-02-04 | 206.19 | 213.23 | 206.19 | 212.22 | — |
| 2026-02-05 | 212.61 | 216.91 | 211.63 | 213.56 | — |
| 2026-02-06 | 214.38 | 220.45 | 214.38 | 216.27 | — |
| 2026-02-09 | 216.3 | 219.98 | 214.24 | 218.01 | — |
| 2026-02-10 | 215.08 | 217.44 | 210.22 | 210.24 | — |
| 2026-02-11 | 210.48 | 213.17 | 208.13 | 212.79 | — |
| 2026-02-12 | 214.04 | 217.14 | 212.47 | 212.86 | — |
| 2026-02-13 | 212.69 | 215.03 | 210.45 | 211.5 | — |
| 2026-02-17 | 214.32 | 219.14 | 212.84 | 218.66 | — |
| 2026-02-18 | 216.52 | 220.65 | 216.37 | 216.41 | — |
| 2026-02-19 | 214.04 | 215.25 | 211.26 | 212.98 | — |
| 2026-02-20 | 214.04 | 218.13 | 212.63 | 217.27 | — |
| 2026-02-23 | 216.86 | 218.4 | 211.1 | 214.26 | — |
| 2026-02-24 | 213.51 | 216.23 | 213.51 | 213.92 | — |
| 2026-02-25 | 214.97 | 215.68 | 210.17 | 212.06 | — |
| 2026-02-26 | 213.52 | 216.13 | 212.61 | 214.83 | — |
| 2026-02-27 | 212.96 | 214.31 | 209.94 | 213.85 | — |
| 2026-03-02 | 212.94 | 212.94 | 208.35 | 209.87 | — |
| 2026-03-03 | 205.99 | 211.15 | 202.99 | 210.6 | — |
| 2026-03-04 | 211.5 | 211.5 | 202.5 | 203.41 | — |
| 2026-03-05 | 201.06 | 208.53 | 201.06 | 206.21 | — |
| 2026-03-06 | 203.73 | 203.82 | 198.1 | 203.18 | — |
| 2026-03-09 | 199.11 | 201.89 | 194.26 | 201.64 | — |
| 2026-03-10 | 199.37 | 204.83 | 199.07 | 203.47 | — |
| 2026-03-11 | 203.22 | 207.52 | 202.04 | 203.44 | — |
| 2026-03-12 | 201.44 | 203.14 | 198.23 | 198.43 | — |
| 2026-03-13 | 201.41 | 203.85 | 200.06 | 202.37 | — |
| 2026-03-16 | 205.44 | 207.8 | 203.95 | 206.69 | — |
| 2026-03-17 | 207.97 | 210.98 | 203.73 | 203.86 | — |
| 2026-03-18 | 202.46 | 204 | 199.34 | 200.71 | — |
| 2026-03-19 | 195.72 | 206.75 | 195.69 | 204.42 | — |
| 2026-03-20 | 205.13 | 207.99 | 201.86 | 203.05 | — |
| 2026-03-23 | 206.06 | 206.76 | 195.86 | 195.97 | — |
| 2026-03-24 | 195.06 | 201.3 | 194.38 | 200.52 | — |
| 2026-03-25 | 199.96 | 201.76 | 196.08 | 201.66 | — |
| 2026-03-26 | 200.89 | 202.63 | 197.93 | 198.87 | — |
| 2026-03-27 | 198 | 199 | 191.68 | 192.49 | — |
| 2026-03-30 | 193.43 | 195.92 | 192.38 | 195.05 | — |
| 2026-03-31 | 197.2 | 198.61 | 193.25 | 196.04 | — |
| 2026-04-01 | 195.75 | 197.28 | 193.04 | 193.06 | — |
| 2026-04-02 | 191.68 | 197.04 | 190.24 | 196.33 | — |
| 2026-04-06 | 195.04 | 196.57 | 194.64 | 196.57 | — |
