DaVita Inc.
Check DVA stock price, historical returns, and performance trends — updated daily.
DaVita Inc. (DVA) company overview
DaVita is one of the largest providers of dialysis services in the United States, boasting a market share of about 35%. The firm operates over 3,200 facilities worldwide, mostly in the US, and treats about 300,000 patients annually. Government payers dominate US dialysis reimbursement. DaVita receives about two-thirds of US sales at government (primarily Medicare) reimbursement rates, with the remainder coming from commercial insurers. While commercial insurers represent only about 10% of US patients treated, they represent nearly all of the profits generated by DaVita in the US dialysis business.
| Period | Return % |
|---|---|
| Last date | 1.41 |
| Week | 1.71 |
| Last Month | -3.98 |
| Last 3 months | -22.84 |
| Last 6 months | 19.94 |
| Year to Date (YTD) | 58.75 |
| Last 1 year | 46.7 |
| Last 2 years | 12.33 |
| Last 3 years | 148.33 |
| Last 5 years | 65.31 |
| Last 10 years | 189.23 |
| Last 15 years | 489.81 |
| Last 20 years | 546.9 |
| Last 25 years | 2914.59 |
| Last 50 years | 4366.34 |
| 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 | 149.34 |
| 2001 | 52.34 |
| 2002 | 3.79 |
| 2003 | 55.5 |
| 2004 | 50.04 |
| 2005 | 28.66 |
| 2006 | 10.4 |
| 2007 | 1.62 |
| 2008 | -10.7 |
| 2009 | 19.63 |
| 2010 | 15.95 |
| 2011 | 9.38 |
| 2012 | 43.31 |
| 2013 | 16.06 |
| 2014 | 16.92 |
| 2015 | -8.07 |
| 2016 | -6.51 |
| 2017 | 11 |
| 2018 | -29.06 |
| 2019 | 45.04 |
| 2020 | 56.01 |
| 2021 | -2.35 |
| 2022 | -35.31 |
| 2023 | 39.98 |
| 2024 | 39.91 |
| 2025 | -24.17 |
| 2026 | 58.75 |
| Period | Return % |
|---|---|
| 2000-Q1 | -54.59 |
| 2000-Q2 | 100 |
| 2000-Q3 | 22.55 |
| 2000-Q4 | 109.16 |
| 2001-Q1 | 5.79 |
| 2001-Q2 | 21.51 |
| 2001-Q3 | 0.15 |
| 2001-Q4 | 21.64 |
| 2002-Q1 | 6.44 |
| 2002-Q2 | -6.38 |
| 2002-Q3 | -0.63 |
| 2002-Q4 | 3.79 |
| 2003-Q1 | -17.34 |
| 2003-Q2 | 28.3 |
| 2003-Q3 | 16.98 |
| 2003-Q4 | 18.4 |
| 2004-Q1 | 20.88 |
| 2004-Q2 | -2.47 |
| 2004-Q3 | 2.03 |
| 2004-Q4 | 25.94 |
| 2005-Q1 | 6.3 |
| 2005-Q2 | 8.29 |
| 2005-Q3 | 1.14 |
| 2005-Q4 | 5.11 |
| 2006-Q1 | 16.85 |
| 2006-Q2 | -15.42 |
| 2006-Q3 | 15.77 |
| 2006-Q4 | -1.01 |
| 2007-Q1 | -3.82 |
| 2007-Q2 | 2.36 |
| 2007-Q3 | 15.88 |
| 2007-Q4 | -11.19 |
| 2008-Q1 | -13.95 |
| 2008-Q2 | 9.43 |
| 2008-Q3 | 7.26 |
| 2008-Q4 | -10.57 |
| 2009-Q1 | -10.47 |
| 2009-Q2 | 11.5 |
| 2009-Q3 | 11.36 |
| 2009-Q4 | 4.86 |
| 2010-Q1 | 5.81 |
| 2010-Q2 | -1.89 |
| 2010-Q3 | 11.83 |
| 2010-Q4 | 0.87 |
| 2011-Q1 | 23.41 |
| 2011-Q2 | 0.12 |
| 2011-Q3 | -28.14 |
| 2011-Q4 | 25 |
| 2012-Q1 | 16.91 |
| 2012-Q2 | 9.45 |
| 2012-Q3 | 6.15 |
| 2012-Q4 | 6.84 |
| 2013-Q1 | 8.59 |
| 2013-Q2 | 0.73 |
| 2013-Q3 | -6.07 |
| 2013-Q4 | 9.69 |
| 2014-Q1 | 6.28 |
| 2014-Q2 | 4.3 |
| 2014-Q3 | -0.03 |
| 2014-Q4 | 4.07 |
| 2015-Q1 | 7.19 |
| 2015-Q2 | -0.72 |
| 2015-Q3 | -8.81 |
| 2015-Q4 | -3.25 |
| 2016-Q1 | 6.86 |
| 2016-Q2 | 4.53 |
| 2016-Q3 | -14.55 |
| 2016-Q4 | 0.16 |
| 2017-Q1 | 4.42 |
| 2017-Q2 | -4.26 |
| 2017-Q3 | -7.75 |
| 2017-Q4 | 20.06 |
| 2018-Q1 | -9.1 |
| 2018-Q2 | 8.86 |
| 2018-Q3 | 3.09 |
| 2018-Q4 | -30.5 |
| 2019-Q1 | 4.95 |
| 2019-Q2 | 2.44 |
| 2019-Q3 | 1.75 |
| 2019-Q4 | 32.42 |
| 2020-Q1 | 1.08 |
| 2020-Q2 | 9.01 |
| 2020-Q3 | 6.21 |
| 2020-Q4 | 41.75 |
| 2021-Q1 | -7.49 |
| 2021-Q2 | 14.22 |
| 2021-Q3 | -4.96 |
| 2021-Q4 | -2.73 |
| 2022-Q1 | -2.01 |
| 2022-Q2 | -29.95 |
| 2022-Q3 | -0.41 |
| 2022-Q4 | -13.59 |
| 2023-Q1 | 8.38 |
| 2023-Q2 | 22.99 |
| 2023-Q3 | -6.19 |
| 2023-Q4 | 10.16 |
| 2024-Q1 | 29.15 |
| 2024-Q2 | 0.53 |
| 2024-Q3 | 18.27 |
| 2024-Q4 | -8.11 |
| 2025-Q1 | 2.1 |
| 2025-Q2 | -6.23 |
| 2025-Q3 | -9.43 |
| 2025-Q4 | -14.5 |
| 2026-Q1 | 34.22 |
| 2026-Q2 | 47.98 |
| 2026-Q3 | -23.29 |
| 2026-Q4 | 3.08 |
| Period | Return % |
|---|---|
| 2000-01 | -32.75 |
| 2000-02 | -35.06 |
| 2000-03 | 4 |
| 2000-04 | -7.69 |
| 2000-05 | 36.46 |
| 2000-06 | 52.67 |
| 2000-07 | 27 |
| 2000-08 | -8.27 |
| 2000-09 | 7.3 |
| 2000-10 | 50 |
| 2000-11 | -6.13 |
| 2000-12 | 62.22 |
| 2001-01 | 14.19 |
| 2001-02 | -10.12 |
| 2001-03 | -3.41 |
| 2001-04 | 3.71 |
| 2001-05 | 7.33 |
| 2001-06 | 7.62 |
| 2001-07 | 5.46 |
| 2001-08 | -3.78 |
| 2001-09 | -1.45 |
| 2001-10 | -10.47 |
| 2001-11 | 24.38 |
| 2001-12 | 7.95 |
| 2002-01 | -0.25 |
| 2002-02 | -8.36 |
| 2002-03 | 13.15 |
| 2002-04 | 2.49 |
| 2002-05 | -9.72 |
| 2002-06 | 1.67 |
| 2002-07 | -0.76 |
| 2002-08 | -6.23 |
| 2002-09 | 6.64 |
| 2002-10 | 1.52 |
| 2002-11 | 7.01 |
| 2002-12 | -3.86 |
| 2003-01 | -2.31 |
| 2003-02 | -13.82 |
| 2003-03 | -0.14 |
| 2003-04 | -0.58 |
| 2003-05 | 17.61 |
| 2003-06 | 10.52 |
| 2003-07 | 4.48 |
| 2003-08 | 8.57 |
| 2003-09 | 4.74 |
| 2003-10 | 10.27 |
| 2003-11 | 8.8 |
| 2003-12 | 2.12 |
| 2004-01 | 2.85 |
| 2004-02 | 13.46 |
| 2004-03 | 4.94 |
| 2004-04 | 6.97 |
| 2004-05 | -9.16 |
| 2004-06 | -0.39 |
| 2004-07 | -1.43 |
| 2004-08 | -0.26 |
| 2004-09 | 2.77 |
| 2004-10 | -4.88 |
| 2004-11 | 12.15 |
| 2004-12 | 18.96 |
| 2005-01 | 6.17 |
| 2005-02 | 0.67 |
| 2005-03 | -0.95 |
| 2005-04 | -3.68 |
| 2005-05 | 14.29 |
| 2005-06 | -1.26 |
| 2005-07 | 3.87 |
| 2005-08 | -2.84 |
| 2005-09 | 0.35 |
| 2005-10 | 6.77 |
| 2005-11 | 6.75 |
| 2005-12 | -3.54 |
| 2006-01 | 8.14 |
| 2006-02 | 6.61 |
| 2006-03 | 3.12 |
| 2006-04 | -6.54 |
| 2006-05 | -5.87 |
| 2006-06 | -6.16 |
| 2006-07 | 0.64 |
| 2006-08 | 16.67 |
| 2006-09 | -0.86 |
| 2006-10 | -3.84 |
| 2006-11 | -4.39 |
| 2006-12 | 6.92 |
| 2007-01 | -4.01 |
| 2007-02 | -0.18 |
| 2007-03 | -2.17 |
| 2007-04 | 2.44 |
| 2007-05 | 1.1 |
| 2007-06 | -2.43 |
| 2007-07 | -1.74 |
| 2007-08 | 8.65 |
| 2007-09 | 9.84 |
| 2007-10 | 3.2 |
| 2007-11 | -4.97 |
| 2007-12 | -9.07 |
| 2008-01 | -5.15 |
| 2008-02 | -7.11 |
| 2008-03 | -3.79 |
| 2008-04 | 9.72 |
| 2008-05 | -0.99 |
| 2008-06 | 2.43 |
| 2008-07 | 5.08 |
| 2008-08 | 2.76 |
| 2008-09 | -0.66 |
| 2008-10 | -0.42 |
| 2008-11 | -11.49 |
| 2008-12 | -1.35 |
| 2009-01 | -5.17 |
| 2009-02 | -0.17 |
| 2009-03 | -6.31 |
| 2009-04 | 5.46 |
| 2009-05 | -2.67 |
| 2009-06 | 9.62 |
| 2009-07 | 0.49 |
| 2009-08 | 4.02 |
| 2009-09 | 9.56 |
| 2009-10 | -6.39 |
| 2009-11 | 11.73 |
| 2009-12 | -0.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 124.1 | 124.6 | 122.93 | 123.91 | — |
| 2025-10-14 | 123.46 | 126.95 | 123.1 | 126.62 | — |
| 2025-10-15 | 125.49 | 127.92 | 124.87 | 126 | — |
| 2025-10-16 | 126 | 126.94 | 124.76 | 125.25 | — |
| 2025-10-17 | 125.37 | 126.27 | 124.6 | 125.88 | — |
| 2025-10-20 | 126.43 | 128.48 | 125.66 | 128.05 | — |
| 2025-10-21 | 128.09 | 129.11 | 127.28 | 128.41 | — |
| 2025-10-22 | 128.45 | 130.25 | 128.16 | 129.08 | — |
| 2025-10-23 | 128.21 | 128.36 | 126.57 | 128.02 | — |
| 2025-10-24 | 129.29 | 130.47 | 128.48 | 129.19 | — |
| 2025-10-27 | 129.17 | 129.77 | 128.69 | 129.55 | — |
| 2025-10-28 | 129.55 | 130.75 | 128.28 | 129.61 | — |
| 2025-10-29 | 129.07 | 130.82 | 126.04 | 126.56 | — |
| 2025-10-30 | 124.87 | 128.4 | 117.73 | 118.75 | — |
| 2025-10-31 | 118.34 | 119.54 | 115.39 | 119.02 | — |
| 2025-11-03 | 118 | 119.06 | 115.64 | 119.05 | — |
| 2025-11-04 | 118.81 | 120.78 | 118.32 | 119.97 | — |
| 2025-11-05 | 119.69 | 121.87 | 119.25 | 121.16 | — |
| 2025-11-06 | 120.99 | 122.19 | 120.48 | 121.53 | — |
| 2025-11-07 | 121.43 | 123.79 | 120.92 | 123.69 | — |
| 2025-11-10 | 121.5 | 121.78 | 118.75 | 120.17 | — |
| 2025-11-11 | 120.61 | 124.1 | 120.37 | 122.27 | — |
| 2025-11-12 | 121.99 | 125.68 | 121.97 | 123.6 | — |
| 2025-11-13 | 122.67 | 124.86 | 122.62 | 123.05 | — |
| 2025-11-14 | 123.4 | 123.4 | 121.51 | 121.55 | — |
| 2025-11-17 | 121.55 | 121.8 | 116.72 | 117.27 | — |
| 2025-11-18 | 116.75 | 117.72 | 115.69 | 116.56 | — |
| 2025-11-19 | 116.89 | 116.89 | 113.97 | 115.2 | — |
| 2025-11-20 | 115.3 | 116.77 | 114.11 | 115.35 | — |
| 2025-11-21 | 116.02 | 121.5 | 115.78 | 120.25 | — |
| 2025-11-24 | 120.5 | 122.26 | 119.04 | 119.49 | — |
| 2025-11-25 | 120.55 | 121.88 | 119.53 | 121.37 | — |
| 2025-11-26 | 121.33 | 122.16 | 119.89 | 120.1 | — |
| 2025-11-28 | 120.1 | 120.5 | 119.6 | 119.68 | — |
| 2025-12-01 | 119.52 | 120.6 | 118.67 | 119.24 | — |
| 2025-12-02 | 119.13 | 120.59 | 118 | 119.18 | — |
| 2025-12-03 | 119.23 | 120.37 | 117.84 | 118.25 | — |
| 2025-12-04 | 118.09 | 118.5 | 116.39 | 117.28 | — |
| 2025-12-05 | 117.54 | 118.72 | 117.16 | 117.39 | — |
| 2025-12-08 | 117.1 | 117.9 | 115.91 | 117.05 | — |
| 2025-12-09 | 117.11 | 117.62 | 116 | 116.67 | — |
| 2025-12-10 | 116.95 | 119.36 | 116.32 | 118.68 | — |
| 2025-12-11 | 119.38 | 122.61 | 117.62 | 120.33 | — |
| 2025-12-12 | 121.11 | 121.75 | 120.68 | 121.35 | — |
| 2025-12-15 | 121.78 | 122.4 | 118.52 | 120.05 | — |
| 2025-12-16 | 120.48 | 120.61 | 117.67 | 117.94 | — |
| 2025-12-17 | 117.78 | 120.08 | 117.5 | 118.42 | — |
| 2025-12-18 | 118.51 | 118.68 | 115.37 | 116.15 | — |
| 2025-12-19 | 115.75 | 116.53 | 114.65 | 115.2 | — |
| 2025-12-22 | 114.95 | 117.44 | 114.7 | 116.51 | — |
| 2025-12-23 | 116.28 | 116.28 | 114.65 | 114.72 | — |
| 2025-12-24 | 114.66 | 115.03 | 113.12 | 114.41 | — |
| 2025-12-26 | 113.87 | 114.52 | 113.42 | 113.98 | — |
| 2025-12-29 | 114 | 114.22 | 112.54 | 113.5 | — |
| 2025-12-30 | 113.05 | 114.34 | 113 | 113.82 | — |
| 2025-12-31 | 113.82 | 114.13 | 113.22 | 113.61 | — |
| 2026-01-02 | 113.68 | 115.19 | 113.17 | 114.51 | — |
| 2026-01-05 | 113.53 | 115.82 | 113.37 | 113.94 | — |
| 2026-01-06 | 113.61 | 115.27 | 111.43 | 114.72 | — |
| 2026-01-07 | 114.59 | 115.19 | 110.33 | 111.01 | — |
| 2026-01-08 | 110.6 | 113.24 | 110.6 | 112.59 | — |
| 2026-01-09 | 113 | 113.51 | 108.67 | 111.45 | — |
| 2026-01-12 | 111.49 | 111.72 | 109.59 | 110.1 | — |
| 2026-01-13 | 110 | 110.1 | 104.24 | 104.47 | — |
| 2026-01-14 | 104 | 104.86 | 101 | 103.87 | — |
| 2026-01-15 | 103.25 | 106.38 | 102.26 | 105.84 | — |
| 2026-01-16 | 104.94 | 106.32 | 104.2 | 104.74 | — |
| 2026-01-20 | 103.91 | 105.12 | 103.48 | 103.93 | — |
| 2026-01-21 | 103.9 | 106.69 | 103.9 | 106.3 | — |
| 2026-01-22 | 107.33 | 110.43 | 107.2 | 109.17 | — |
| 2026-01-23 | 108.64 | 109.16 | 107.4 | 108.12 | — |
| 2026-01-26 | 108.4 | 108.61 | 106.7 | 107.51 | — |
| 2026-01-27 | 106.79 | 106.96 | 105.03 | 105.61 | — |
| 2026-01-28 | 104.75 | 106.85 | 104.06 | 105.88 | — |
| 2026-01-29 | 106 | 107.76 | 105.51 | 107.24 | — |
| 2026-01-30 | 107.12 | 109.5 | 105.41 | 109.34 | — |
| 2026-02-02 | 109.06 | 111.33 | 108.88 | 111.19 | — |
| 2026-02-03 | 128 | 139.86 | 125 | 134.73 | — |
| 2026-02-04 | 136.06 | 147.6 | 135.9 | 142.06 | — |
| 2026-02-05 | 143.68 | 150.45 | 142.51 | 149.22 | — |
| 2026-02-06 | 149 | 151.42 | 139.54 | 140.83 | — |
| 2026-02-09 | 140 | 141.5 | 136.19 | 137.64 | — |
| 2026-02-10 | 138.86 | 141.56 | 138.55 | 139.28 | — |
| 2026-02-11 | 139.89 | 145.2 | 139.21 | 144.27 | — |
| 2026-02-12 | 144.34 | 152.76 | 144.34 | 149.97 | — |
| 2026-02-13 | 148.05 | 149.95 | 146.34 | 148.95 | — |
| 2026-02-17 | 149.35 | 152.67 | 149.2 | 150.41 | — |
| 2026-02-18 | 149.71 | 150.41 | 146.08 | 147.75 | — |
| 2026-02-19 | 148.03 | 148.76 | 146.51 | 147.34 | — |
| 2026-02-20 | 147.91 | 151.51 | 147.6 | 150.73 | — |
| 2026-02-23 | 152.51 | 154.5 | 150.3 | 151.28 | — |
| 2026-02-24 | 150.5 | 151.39 | 146.67 | 150.91 | — |
| 2026-02-25 | 151.35 | 152.5 | 146 | 149.51 | — |
| 2026-02-26 | 149.72 | 153.23 | 149.72 | 152.54 | — |
| 2026-02-27 | 152.03 | 157.91 | 151.87 | 156.3 | — |
| 2026-03-02 | 155.07 | 159.42 | 153.79 | 153.98 | — |
| 2026-03-03 | 151.76 | 152.86 | 148.52 | 152.27 | — |
| 2026-03-04 | 152.41 | 155.3 | 150.51 | 154.79 | — |
| 2026-03-05 | 152.59 | 152.84 | 148.13 | 149.94 | — |
| 2026-03-06 | 150.27 | 151.33 | 147.47 | 150.76 | — |
| 2026-03-09 | 150 | 153.41 | 147.21 | 152.56 | — |
| 2026-03-10 | 151.9 | 154.18 | 149.87 | 151.55 | — |
| 2026-03-11 | 150.1 | 155.45 | 148.81 | 154.81 | — |
| 2026-03-12 | 153.86 | 157.2 | 152.31 | 153.06 | — |
| 2026-03-13 | 153.08 | 153.77 | 146.1 | 150.72 | — |
| 2026-03-16 | 150 | 151.8 | 147.76 | 148.22 | — |
| 2026-03-17 | 149.1 | 152.43 | 149.18 | 149.98 | — |
| 2026-03-18 | 150 | 152.2 | 148.83 | 148.83 | — |
| 2026-03-19 | 149.79 | 152.09 | 148.83 | 149.76 | — |
| 2026-03-20 | 148.87 | 152.49 | 148.87 | 149.31 | — |
| 2026-03-23 | 152.5 | 153.14 | 150.71 | 152.21 | — |
| 2026-03-24 | 152.2 | 154.69 | 151.45 | 153.28 | — |
| 2026-03-25 | 153.57 | 155.61 | 152.06 | 155.11 | — |
| 2026-03-26 | 155.17 | 157.17 | 154.59 | 156.76 | — |
| 2026-03-27 | 157.01 | 157.01 | 153.83 | 154.43 | — |
| 2026-03-30 | 155.34 | 155.34 | 152.23 | 152.37 | — |
| 2026-03-31 | 153.45 | 155 | 152.08 | 153.69 | — |
| 2026-04-01 | 152.84 | 153.72 | 150.34 | 150.34 | — |
| 2026-04-02 | 150.22 | 151.19 | 144.78 | 145.58 | — |
| 2026-04-06 | 144.76 | 150.2 | 145.61 | 150.12 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 124.1 | 124.6 | 122.93 | 123.91 | — |
| 2025-10-14 | 123.46 | 126.95 | 123.1 | 126.62 | — |
| 2025-10-15 | 125.49 | 127.92 | 124.87 | 126 | — |
| 2025-10-16 | 126 | 126.94 | 124.76 | 125.25 | — |
| 2025-10-17 | 125.37 | 126.27 | 124.6 | 125.88 | — |
| 2025-10-20 | 126.43 | 128.48 | 125.66 | 128.05 | — |
| 2025-10-21 | 128.09 | 129.11 | 127.28 | 128.41 | — |
| 2025-10-22 | 128.45 | 130.25 | 128.16 | 129.08 | — |
| 2025-10-23 | 128.21 | 128.36 | 126.57 | 128.02 | — |
| 2025-10-24 | 129.29 | 130.47 | 128.48 | 129.19 | — |
| 2025-10-27 | 129.17 | 129.77 | 128.69 | 129.55 | — |
| 2025-10-28 | 129.55 | 130.75 | 128.28 | 129.61 | — |
| 2025-10-29 | 129.07 | 130.82 | 126.04 | 126.56 | — |
| 2025-10-30 | 124.87 | 128.4 | 117.73 | 118.75 | — |
| 2025-10-31 | 118.34 | 119.54 | 115.39 | 119.02 | — |
| 2025-11-03 | 118 | 119.06 | 115.64 | 119.05 | — |
| 2025-11-04 | 118.81 | 120.78 | 118.32 | 119.97 | — |
| 2025-11-05 | 119.69 | 121.87 | 119.25 | 121.16 | — |
| 2025-11-06 | 120.99 | 122.19 | 120.48 | 121.53 | — |
| 2025-11-07 | 121.43 | 123.79 | 120.92 | 123.69 | — |
| 2025-11-10 | 121.5 | 121.78 | 118.75 | 120.17 | — |
| 2025-11-11 | 120.61 | 124.1 | 120.37 | 122.27 | — |
| 2025-11-12 | 121.99 | 125.68 | 121.97 | 123.6 | — |
| 2025-11-13 | 122.67 | 124.86 | 122.62 | 123.05 | — |
| 2025-11-14 | 123.4 | 123.4 | 121.51 | 121.55 | — |
| 2025-11-17 | 121.55 | 121.8 | 116.72 | 117.27 | — |
| 2025-11-18 | 116.75 | 117.72 | 115.69 | 116.56 | — |
| 2025-11-19 | 116.89 | 116.89 | 113.97 | 115.2 | — |
| 2025-11-20 | 115.3 | 116.77 | 114.11 | 115.35 | — |
| 2025-11-21 | 116.02 | 121.5 | 115.78 | 120.25 | — |
| 2025-11-24 | 120.5 | 122.26 | 119.04 | 119.49 | — |
| 2025-11-25 | 120.55 | 121.88 | 119.53 | 121.37 | — |
| 2025-11-26 | 121.33 | 122.16 | 119.89 | 120.1 | — |
| 2025-11-28 | 120.1 | 120.5 | 119.6 | 119.68 | — |
| 2025-12-01 | 119.52 | 120.6 | 118.67 | 119.24 | — |
| 2025-12-02 | 119.13 | 120.59 | 118 | 119.18 | — |
| 2025-12-03 | 119.23 | 120.37 | 117.84 | 118.25 | — |
| 2025-12-04 | 118.09 | 118.5 | 116.39 | 117.28 | — |
| 2025-12-05 | 117.54 | 118.72 | 117.16 | 117.39 | — |
| 2025-12-08 | 117.1 | 117.9 | 115.91 | 117.05 | — |
| 2025-12-09 | 117.11 | 117.62 | 116 | 116.67 | — |
| 2025-12-10 | 116.95 | 119.36 | 116.32 | 118.68 | — |
| 2025-12-11 | 119.38 | 122.61 | 117.62 | 120.33 | — |
| 2025-12-12 | 121.11 | 121.75 | 120.68 | 121.35 | — |
| 2025-12-15 | 121.78 | 122.4 | 118.52 | 120.05 | — |
| 2025-12-16 | 120.48 | 120.61 | 117.67 | 117.94 | — |
| 2025-12-17 | 117.78 | 120.08 | 117.5 | 118.42 | — |
| 2025-12-18 | 118.51 | 118.68 | 115.37 | 116.15 | — |
| 2025-12-19 | 115.75 | 116.53 | 114.65 | 115.2 | — |
| 2025-12-22 | 114.95 | 117.44 | 114.7 | 116.51 | — |
| 2025-12-23 | 116.28 | 116.28 | 114.65 | 114.72 | — |
| 2025-12-24 | 114.66 | 115.03 | 113.12 | 114.41 | — |
| 2025-12-26 | 113.87 | 114.52 | 113.42 | 113.98 | — |
| 2025-12-29 | 114 | 114.22 | 112.54 | 113.5 | — |
| 2025-12-30 | 113.05 | 114.34 | 113 | 113.82 | — |
| 2025-12-31 | 113.82 | 114.13 | 113.22 | 113.61 | — |
| 2026-01-02 | 113.68 | 115.19 | 113.17 | 114.51 | — |
| 2026-01-05 | 113.53 | 115.82 | 113.37 | 113.94 | — |
| 2026-01-06 | 113.61 | 115.27 | 111.43 | 114.72 | — |
| 2026-01-07 | 114.59 | 115.19 | 110.33 | 111.01 | — |
| 2026-01-08 | 110.6 | 113.24 | 110.6 | 112.59 | — |
| 2026-01-09 | 113 | 113.51 | 108.67 | 111.45 | — |
| 2026-01-12 | 111.49 | 111.72 | 109.59 | 110.1 | — |
| 2026-01-13 | 110 | 110.1 | 104.24 | 104.47 | — |
| 2026-01-14 | 104 | 104.86 | 101 | 103.87 | — |
| 2026-01-15 | 103.25 | 106.38 | 102.26 | 105.84 | — |
| 2026-01-16 | 104.94 | 106.32 | 104.2 | 104.74 | — |
| 2026-01-20 | 103.91 | 105.12 | 103.48 | 103.93 | — |
| 2026-01-21 | 103.9 | 106.69 | 103.9 | 106.3 | — |
| 2026-01-22 | 107.33 | 110.43 | 107.2 | 109.17 | — |
| 2026-01-23 | 108.64 | 109.16 | 107.4 | 108.12 | — |
| 2026-01-26 | 108.4 | 108.61 | 106.7 | 107.51 | — |
| 2026-01-27 | 106.79 | 106.96 | 105.03 | 105.61 | — |
| 2026-01-28 | 104.75 | 106.85 | 104.06 | 105.88 | — |
| 2026-01-29 | 106 | 107.76 | 105.51 | 107.24 | — |
| 2026-01-30 | 107.12 | 109.5 | 105.41 | 109.34 | — |
| 2026-02-02 | 109.06 | 111.33 | 108.88 | 111.19 | — |
| 2026-02-03 | 128 | 139.86 | 125 | 134.73 | — |
| 2026-02-04 | 136.06 | 147.6 | 135.9 | 142.06 | — |
| 2026-02-05 | 143.68 | 150.45 | 142.51 | 149.22 | — |
| 2026-02-06 | 149 | 151.42 | 139.54 | 140.83 | — |
| 2026-02-09 | 140 | 141.5 | 136.19 | 137.64 | — |
| 2026-02-10 | 138.86 | 141.56 | 138.55 | 139.28 | — |
| 2026-02-11 | 139.89 | 145.2 | 139.21 | 144.27 | — |
| 2026-02-12 | 144.34 | 152.76 | 144.34 | 149.97 | — |
| 2026-02-13 | 148.05 | 149.95 | 146.34 | 148.95 | — |
| 2026-02-17 | 149.35 | 152.67 | 149.2 | 150.41 | — |
| 2026-02-18 | 149.71 | 150.41 | 146.08 | 147.75 | — |
| 2026-02-19 | 148.03 | 148.76 | 146.51 | 147.34 | — |
| 2026-02-20 | 147.91 | 151.51 | 147.6 | 150.73 | — |
| 2026-02-23 | 152.51 | 154.5 | 150.3 | 151.28 | — |
| 2026-02-24 | 150.5 | 151.39 | 146.67 | 150.91 | — |
| 2026-02-25 | 151.35 | 152.5 | 146 | 149.51 | — |
| 2026-02-26 | 149.72 | 153.23 | 149.72 | 152.54 | — |
| 2026-02-27 | 152.03 | 157.91 | 151.87 | 156.3 | — |
| 2026-03-02 | 155.07 | 159.42 | 153.79 | 153.98 | — |
| 2026-03-03 | 151.76 | 152.86 | 148.52 | 152.27 | — |
| 2026-03-04 | 152.41 | 155.3 | 150.51 | 154.79 | — |
| 2026-03-05 | 152.59 | 152.84 | 148.13 | 149.94 | — |
| 2026-03-06 | 150.27 | 151.33 | 147.47 | 150.76 | — |
| 2026-03-09 | 150 | 153.41 | 147.21 | 152.56 | — |
| 2026-03-10 | 151.9 | 154.18 | 149.87 | 151.55 | — |
| 2026-03-11 | 150.1 | 155.45 | 148.81 | 154.81 | — |
| 2026-03-12 | 153.86 | 157.2 | 152.31 | 153.06 | — |
| 2026-03-13 | 153.08 | 153.77 | 146.1 | 150.72 | — |
| 2026-03-16 | 150 | 151.8 | 147.76 | 148.22 | — |
| 2026-03-17 | 149.1 | 152.43 | 149.18 | 149.98 | — |
| 2026-03-18 | 150 | 152.2 | 148.83 | 148.83 | — |
| 2026-03-19 | 149.79 | 152.09 | 148.83 | 149.76 | — |
| 2026-03-20 | 148.87 | 152.49 | 148.87 | 149.31 | — |
| 2026-03-23 | 152.5 | 153.14 | 150.71 | 152.21 | — |
| 2026-03-24 | 152.2 | 154.69 | 151.45 | 153.28 | — |
| 2026-03-25 | 153.57 | 155.61 | 152.06 | 155.11 | — |
| 2026-03-26 | 155.17 | 157.17 | 154.59 | 156.76 | — |
| 2026-03-27 | 157.01 | 157.01 | 153.83 | 154.43 | — |
| 2026-03-30 | 155.34 | 155.34 | 152.23 | 152.37 | — |
| 2026-03-31 | 153.45 | 155 | 152.08 | 153.69 | — |
| 2026-04-01 | 152.84 | 153.72 | 150.34 | 150.34 | — |
| 2026-04-02 | 150.22 | 151.19 | 144.78 | 145.58 | — |
| 2026-04-06 | 144.76 | 150.2 | 145.61 | 150.12 | — |
