Equinix, Inc.
Explore EQIX stock price, historical returns, and performance trends — updated daily.
Equinix, Inc. Common Stock REIT (EQIX) company overview
Equinix is one of the leading providers of cloud- and carrier-neutral data centers, offering colocation and interconnection services to hyperscalers and businesses. Equinix operates 270 properties in 77 metropolitan areas across 36 countries, serving over 10,000 customers. About 70% of Equinix's revenue comes from renting physical space, which allows hyperscalers and other clients to store servers, data storage, and networking equipment. The other 30% of revenue is generated primarily through interconnection services (20%) and other managed services (10%).
| Period | Return % |
|---|---|
| Last date | 0.64 |
| Week | 0.9 |
| Last Month | 3.39 |
| Last 3 months | -0.67 |
| Last 6 months | -2.29 |
| Year to Date (YTD) | 35.14 |
| Last 1 year | 28.07 |
| Last 2 years | 19.24 |
| Last 3 years | 39.04 |
| Last 5 years | 35.25 |
| Last 10 years | 185.47 |
| Last 15 years | 986.95 |
| Last 20 years | 1495.73 |
| Last 25 years | 4864.42 |
| Last 50 years | 145.86 |
| 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 | -66.67 |
| 2001 | -18.6 |
| 2002 | -93.38 |
| 2003 | 438.36 |
| 2004 | 48.25 |
| 2005 | -5.69 |
| 2006 | 82.52 |
| 2007 | 34.08 |
| 2008 | -46.07 |
| 2009 | 84.42 |
| 2010 | -25.83 |
| 2011 | 21.5 |
| 2012 | 103.67 |
| 2013 | -17.47 |
| 2014 | 29.74 |
| 2015 | 33.42 |
| 2016 | 20.71 |
| 2017 | 26.34 |
| 2018 | -21.11 |
| 2019 | 66.77 |
| 2020 | 23.27 |
| 2021 | 22.13 |
| 2022 | -21.66 |
| 2023 | 21.57 |
| 2024 | 16.34 |
| 2025 | -18.86 |
| 2026 | 35.14 |
| Period | Return % |
|---|---|
| 2000-Q3 | -32.38 |
| 2000-Q4 | -48.53 |
| 2001-Q1 | -64.91 |
| 2001-Q2 | -4.89 |
| 2001-Q3 | -56.73 |
| 2001-Q4 | 544.44 |
| 2002-Q1 | -55.02 |
| 2002-Q2 | -69.57 |
| 2002-Q3 | 0 |
| 2002-Q4 | -50.52 |
| 2003-Q1 | -43.7 |
| 2003-Q2 | 165.2 |
| 2003-Q3 | 132.13 |
| 2003-Q4 | 56.72 |
| 2004-Q1 | 25.67 |
| 2004-Q2 | -5.3 |
| 2004-Q3 | -8.2 |
| 2004-Q4 | 35.94 |
| 2005-Q1 | -2.04 |
| 2005-Q2 | 5.45 |
| 2005-Q3 | -2.85 |
| 2005-Q4 | -2.35 |
| 2006-Q1 | 55.01 |
| 2006-Q2 | -11.66 |
| 2006-Q3 | 9.47 |
| 2006-Q4 | 26.82 |
| 2007-Q1 | 13.6 |
| 2007-Q2 | 6.52 |
| 2007-Q3 | -7.6 |
| 2007-Q4 | 9.88 |
| 2008-Q1 | -32.58 |
| 2008-Q2 | 28.73 |
| 2008-Q3 | -19.21 |
| 2008-Q4 | -21.3 |
| 2009-Q1 | -2.45 |
| 2009-Q2 | 26.24 |
| 2009-Q3 | 26.53 |
| 2009-Q4 | 18.76 |
| 2010-Q1 | -11.15 |
| 2010-Q2 | -17.88 |
| 2010-Q3 | 28.92 |
| 2010-Q4 | -20.98 |
| 2011-Q1 | 9.15 |
| 2011-Q2 | 9.38 |
| 2011-Q3 | -12.83 |
| 2011-Q4 | 20.33 |
| 2012-Q1 | 55.52 |
| 2012-Q2 | 10.72 |
| 2012-Q3 | 16.72 |
| 2012-Q4 | 1.46 |
| 2013-Q1 | 0.6 |
| 2013-Q2 | -14.06 |
| 2013-Q3 | -2.01 |
| 2013-Q4 | -2.46 |
| 2014-Q1 | 5.77 |
| 2014-Q2 | 13.29 |
| 2014-Q3 | -0.01 |
| 2014-Q4 | 9.85 |
| 2015-Q1 | 2.74 |
| 2015-Q2 | 8.74 |
| 2015-Q3 | 6.95 |
| 2015-Q4 | 9.38 |
| 2016-Q1 | 11.7 |
| 2016-Q2 | 17.52 |
| 2016-Q3 | -6.88 |
| 2016-Q4 | 0.34 |
| 2017-Q1 | 11.61 |
| 2017-Q2 | 6.63 |
| 2017-Q3 | 5.57 |
| 2017-Q4 | 1.97 |
| 2018-Q1 | -6.44 |
| 2018-Q2 | 5.22 |
| 2018-Q3 | 1.09 |
| 2018-Q4 | -18.27 |
| 2019-Q1 | 29.47 |
| 2019-Q2 | 10.52 |
| 2019-Q3 | 14.23 |
| 2019-Q4 | 2.48 |
| 2020-Q1 | 7.81 |
| 2020-Q2 | 17.94 |
| 2020-Q3 | 4.39 |
| 2020-Q4 | -7.05 |
| 2021-Q1 | -1.87 |
| 2021-Q2 | 18.38 |
| 2021-Q3 | -0.94 |
| 2021-Q4 | 7.16 |
| 2022-Q1 | -11.3 |
| 2022-Q2 | -13.89 |
| 2022-Q3 | -15.48 |
| 2022-Q4 | 13.15 |
| 2023-Q1 | 8.83 |
| 2023-Q2 | 10.42 |
| 2023-Q3 | -7.29 |
| 2023-Q4 | 13.01 |
| 2024-Q1 | 1.83 |
| 2024-Q2 | -5.43 |
| 2024-Q3 | 16.84 |
| 2024-Q4 | 6.78 |
| 2025-Q1 | -13.65 |
| 2025-Q2 | -2.63 |
| 2025-Q3 | -1.53 |
| 2025-Q4 | -1.01 |
| 2026-Q1 | 28.29 |
| 2026-Q2 | 4.66 |
| 2026-Q3 | -0.2 |
| 2026-Q4 | 2 |
| Period | Return % |
|---|---|
| 2000-08 | 23.33 |
| 2000-09 | -45.17 |
| 2000-10 | 9.86 |
| 2000-11 | -55.13 |
| 2000-12 | 0 |
| 2001-01 | 35.71 |
| 2001-02 | -36.84 |
| 2001-03 | -66.67 |
| 2001-04 | 5.6 |
| 2001-05 | -1.52 |
| 2001-06 | -17.69 |
| 2001-07 | 30.84 |
| 2001-08 | -47.86 |
| 2001-09 | -38.36 |
| 2001-10 | 20 |
| 2001-11 | 205.56 |
| 2001-12 | 75.76 |
| 2002-01 | -21.03 |
| 2002-02 | -45.41 |
| 2002-03 | -3.2 |
| 2002-04 | -52.89 |
| 2002-05 | -19.3 |
| 2002-06 | -23.91 |
| 2002-07 | 37.14 |
| 2002-08 | -35.42 |
| 2002-09 | 9.68 |
| 2002-10 | -17.65 |
| 2002-11 | 25 |
| 2002-12 | -49.11 |
| 2003-01 | -38.6 |
| 2003-02 | -1.43 |
| 2003-03 | -14.49 |
| 2003-04 | 10.17 |
| 2003-05 | 156 |
| 2003-06 | -5.65 |
| 2003-07 | 142.68 |
| 2003-08 | -2.68 |
| 2003-09 | 0.54 |
| 2003-10 | -2.36 |
| 2003-11 | 46.76 |
| 2003-12 | 5.62 |
| 2004-01 | 16.66 |
| 2004-02 | -13.43 |
| 2004-03 | 27.17 |
| 2004-04 | -19.43 |
| 2004-05 | 8.08 |
| 2004-06 | 7.58 |
| 2004-07 | -4.24 |
| 2004-08 | -2.18 |
| 2004-09 | -3.21 |
| 2004-10 | 22.49 |
| 2004-11 | 3.16 |
| 2004-12 | 9.93 |
| 2005-01 | -1.87 |
| 2005-02 | 4.41 |
| 2005-03 | -3.31 |
| 2005-04 | -17.38 |
| 2005-05 | 8.92 |
| 2005-06 | 13.75 |
| 2005-07 | 2.38 |
| 2005-08 | -12.17 |
| 2005-09 | 6.88 |
| 2005-10 | -11.43 |
| 2005-11 | 8.21 |
| 2005-12 | 2.1 |
| 2006-01 | 15.14 |
| 2006-02 | 11.74 |
| 2006-03 | 22.46 |
| 2006-04 | 2.62 |
| 2006-05 | -11.56 |
| 2006-06 | -5.87 |
| 2006-07 | -4.52 |
| 2006-08 | 10.1 |
| 2006-09 | 4.21 |
| 2006-10 | 13.81 |
| 2006-11 | 11.86 |
| 2006-12 | -1.16 |
| 2007-01 | 11.17 |
| 2007-02 | -1.67 |
| 2007-03 | 3.58 |
| 2007-04 | -2.52 |
| 2007-05 | 4.68 |
| 2007-06 | 4.68 |
| 2007-07 | -4.99 |
| 2007-08 | 1.84 |
| 2007-09 | 0.2 |
| 2007-10 | 31.54 |
| 2007-11 | -10.76 |
| 2007-12 | -2.92 |
| 2008-01 | -25.27 |
| 2008-02 | -8.18 |
| 2008-03 | -4.12 |
| 2008-04 | 35.99 |
| 2008-05 | 5.61 |
| 2008-06 | -6.57 |
| 2008-07 | -8.81 |
| 2008-08 | -1.06 |
| 2008-09 | -13.71 |
| 2008-10 | -10.14 |
| 2008-11 | -27.25 |
| 2008-12 | 17.13 |
| 2009-01 | 0.3 |
| 2009-02 | -13.01 |
| 2009-03 | 20.99 |
| 2009-04 | 25.08 |
| 2009-05 | 5.94 |
| 2009-06 | -2.23 |
| 2009-07 | 12.36 |
| 2009-08 | 3.23 |
| 2009-09 | 9.04 |
| 2009-10 | -7.26 |
| 2009-11 | 12.74 |
| 2009-12 | 10.35 |
| 2010-01 | -9.35 |
| 2010-02 | -1.83 |
| 2010-03 | 3.04 |
| 2010-04 | 3.4 |
| 2010-05 | -8.58 |
| 2010-06 | -11.73 |
| 2010-07 | 15.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 802 | 810.42 | 796.74 | 806.29 | — |
| 2025-10-14 | 804.79 | 822.53 | 802.97 | 817.42 | — |
| 2025-10-15 | 819.78 | 831.25 | 816 | 822.24 | — |
| 2025-10-16 | 824.53 | 832.15 | 811.72 | 812.77 | — |
| 2025-10-17 | 812.77 | 816.29 | 806.99 | 813.93 | — |
| 2025-10-20 | 817.74 | 827.7 | 814 | 825.14 | — |
| 2025-10-21 | 819.69 | 823.46 | 801.01 | 822 | — |
| 2025-10-22 | 824.66 | 829.85 | 817.84 | 829.05 | — |
| 2025-10-23 | 830 | 833.89 | 818.58 | 831.93 | — |
| 2025-10-24 | 842.14 | 847.36 | 837.05 | 839.49 | — |
| 2025-10-27 | 843 | 851.08 | 834.85 | 842.77 | — |
| 2025-10-28 | 841.11 | 842.42 | 815.96 | 816.13 | — |
| 2025-10-29 | 812.95 | 813.96 | 794.65 | 797.73 | — |
| 2025-10-30 | 801.39 | 853.83 | 801.39 | 833.16 | — |
| 2025-10-31 | 828.62 | 852.19 | 821.92 | 846.01 | — |
| 2025-11-03 | 840.47 | 846 | 821.17 | 832.84 | — |
| 2025-11-04 | 834.08 | 839.73 | 824.14 | 829.91 | — |
| 2025-11-05 | 822.54 | 829.28 | 810.58 | 822.12 | — |
| 2025-11-06 | 817 | 827.67 | 807.47 | 819.33 | — |
| 2025-11-07 | 824.14 | 825.25 | 812.64 | 824.75 | — |
| 2025-11-10 | 824 | 833.98 | 816.28 | 828.13 | — |
| 2025-11-11 | 828.69 | 831.8 | 820.29 | 821.04 | — |
| 2025-11-12 | 819.64 | 827.16 | 812.57 | 813.24 | — |
| 2025-11-13 | 810.96 | 812.62 | 780.67 | 786.54 | — |
| 2025-11-14 | 784.69 | 787.02 | 777.87 | 785.57 | — |
| 2025-11-17 | 786.91 | 790.51 | 771 | 776.88 | — |
| 2025-11-18 | 777.58 | 781.77 | 769.61 | 779.17 | — |
| 2025-11-19 | 773.37 | 774.79 | 755.43 | 765.08 | — |
| 2025-11-20 | 772.18 | 781.11 | 752.24 | 752.81 | — |
| 2025-11-21 | 755.61 | 759.74 | 744.4 | 754.68 | — |
| 2025-11-24 | 754 | 760.85 | 743.19 | 760.62 | — |
| 2025-11-25 | 768.85 | 768.85 | 747.5 | 748.15 | — |
| 2025-11-26 | 747.47 | 756.81 | 745.52 | 750.41 | — |
| 2025-11-28 | 748.64 | 759.21 | 745.01 | 753.31 | — |
| 2025-12-01 | 746.63 | 746.63 | 732.16 | 733.28 | — |
| 2025-12-02 | 735 | 735.57 | 724.16 | 727.38 | — |
| 2025-12-03 | 728.8 | 735.19 | 724.42 | 732.72 | — |
| 2025-12-04 | 722.1 | 738 | 720.62 | 726.09 | — |
| 2025-12-05 | 727.49 | 747.88 | 724.71 | 741.58 | — |
| 2025-12-08 | 741.59 | 748.39 | 737.21 | 739.93 | — |
| 2025-12-09 | 737.02 | 747 | 730.87 | 740.67 | — |
| 2025-12-10 | 743.22 | 747.46 | 732.65 | 734.4 | — |
| 2025-12-11 | 737.41 | 757.16 | 730.82 | 754.13 | — |
| 2025-12-12 | 755.82 | 764.5 | 726.95 | 750.32 | — |
| 2025-12-15 | 755.86 | 762.55 | 749.5 | 761.39 | — |
| 2025-12-16 | 759.66 | 763.11 | 749.5 | 758.15 | — |
| 2025-12-17 | 757 | 764.5 | 739.81 | 747.88 | — |
| 2025-12-18 | 752.5 | 757.03 | 740.75 | 744.08 | — |
| 2025-12-19 | 742.56 | 763.06 | 740.33 | 758.51 | — |
| 2025-12-22 | 753.15 | 762.96 | 751.22 | 757.92 | — |
| 2025-12-23 | 757 | 761.04 | 753.11 | 760.13 | — |
| 2025-12-24 | 759.43 | 762 | 755.22 | 758.72 | — |
| 2025-12-26 | 759.41 | 763.84 | 757.88 | 763.3 | — |
| 2025-12-29 | 765.83 | 769.23 | 763.15 | 765 | — |
| 2025-12-30 | 765.41 | 771.7 | 762.99 | 769.71 | — |
| 2025-12-31 | 769.71 | 771.33 | 764.5 | 766.16 | — |
| 2026-01-02 | 766.16 | 766.6 | 758.43 | 764.11 | — |
| 2026-01-05 | 761.08 | 775.2 | 755.4 | 772.02 | — |
| 2026-01-06 | 772 | 789.99 | 769.63 | 788.06 | — |
| 2026-01-07 | 791.88 | 795.25 | 776.36 | 776.55 | — |
| 2026-01-08 | 769.75 | 783.88 | 767.53 | 781.88 | — |
| 2026-01-09 | 785.44 | 804.4 | 785.44 | 800.35 | — |
| 2026-01-12 | 799.55 | 805 | 758.9 | 783.86 | — |
| 2026-01-13 | 784.23 | 808.85 | 784.23 | 801.31 | — |
| 2026-01-14 | 797.42 | 800.92 | 785.88 | 799.02 | — |
| 2026-01-15 | 800.55 | 813.45 | 797.87 | 801.82 | — |
| 2026-01-16 | 802.32 | 809.56 | 796.29 | 801.78 | — |
| 2026-01-20 | 792.63 | 794.74 | 782.01 | 784.2 | — |
| 2026-01-21 | 790 | 809.54 | 786.72 | 795.48 | — |
| 2026-01-22 | 796.6 | 801.86 | 788.37 | 792.76 | — |
| 2026-01-23 | 792.09 | 800.8 | 784.35 | 791.27 | — |
| 2026-01-26 | 795.68 | 810.02 | 793.18 | 806.35 | — |
| 2026-01-27 | 809.96 | 812.61 | 796.87 | 809.55 | — |
| 2026-01-28 | 811.42 | 831.72 | 806.31 | 816.15 | — |
| 2026-01-29 | 818.25 | 826.96 | 813.32 | 826.05 | — |
| 2026-01-30 | 822.02 | 823.17 | 808.36 | 820.93 | — |
| 2026-02-02 | 816.22 | 826.83 | 807.63 | 810.38 | — |
| 2026-02-03 | 809.02 | 818 | 791.54 | 801.83 | — |
| 2026-02-04 | 806.38 | 815.06 | 799.87 | 802.13 | — |
| 2026-02-05 | 803.7 | 814.42 | 792.85 | 807.56 | — |
| 2026-02-06 | 815.94 | 848.88 | 813.63 | 848.12 | — |
| 2026-02-09 | 846.57 | 859.67 | 840.6 | 857.74 | — |
| 2026-02-10 | 853.7 | 864.62 | 847.55 | 856.74 | — |
| 2026-02-11 | 860.17 | 868.02 | 851.83 | 867.52 | — |
| 2026-02-12 | 956.44 | 992.9 | 940.9 | 957.87 | — |
| 2026-02-13 | 956.78 | 967.03 | 942.11 | 956.19 | — |
| 2026-02-17 | 952.5 | 958.29 | 933 | 951.97 | — |
| 2026-02-18 | 948.3 | 949.97 | 918.2 | 924.24 | — |
| 2026-02-19 | 924.24 | 928.37 | 916.01 | 918.03 | — |
| 2026-02-20 | 915.52 | 928.72 | 911.4 | 928.11 | — |
| 2026-02-23 | 926.02 | 950.11 | 924.45 | 945.64 | — |
| 2026-02-24 | 946.3 | 956 | 940.71 | 951.9 | — |
| 2026-02-25 | 947.86 | 962.41 | 945 | 960.52 | — |
| 2026-02-26 | 963.63 | 963.63 | 941.69 | 948.02 | — |
| 2026-02-27 | 948.02 | 975 | 943.65 | 974.26 | — |
| 2026-03-02 | 959.65 | 970.79 | 954.38 | 966.1 | — |
| 2026-03-03 | 942.26 | 977.36 | 942.26 | 972.01 | — |
| 2026-03-04 | 970.48 | 974.93 | 957.26 | 969.04 | — |
| 2026-03-05 | 954.6 | 962.53 | 946.06 | 953 | — |
| 2026-03-06 | 945.07 | 956.63 | 933.96 | 937.2 | — |
| 2026-03-09 | 926.5 | 947.36 | 918.28 | 944.91 | — |
| 2026-03-10 | 944.91 | 965 | 939.57 | 956.07 | — |
| 2026-03-11 | 956.46 | 982.5 | 955 | 973.43 | — |
| 2026-03-12 | 961.19 | 981.42 | 955.55 | 971.47 | — |
| 2026-03-13 | 979.23 | 983.38 | 962.64 | 969.9 | — |
| 2026-03-16 | 975.03 | 990.49 | 974.95 | 984.46 | — |
| 2026-03-17 | 985.42 | 990.47 | 975.42 | 976.88 | — |
| 2026-03-18 | 978.51 | 984.23 | 971.95 | 973.56 | — |
| 2026-03-19 | 964.48 | 976.66 | 959.63 | 974.76 | — |
| 2026-03-20 | 975.73 | 979.39 | 953.72 | 959.16 | — |
| 2026-03-23 | 963.5 | 974.91 | 953.24 | 966.96 | — |
| 2026-03-24 | 964.77 | 974.64 | 958.52 | 964.53 | — |
| 2026-03-25 | 970.19 | 977.83 | 964.35 | 965.95 | — |
| 2026-03-26 | 960.71 | 971.33 | 954.06 | 963.39 | — |
| 2026-03-27 | 963.38 | 968.19 | 958.27 | 963 | — |
| 2026-03-30 | 973.72 | 981.83 | 958.49 | 964.05 | — |
| 2026-03-31 | 973.81 | 986.89 | 963.39 | 980.24 | — |
| 2026-04-01 | 984.12 | 999.67 | 978.02 | 995.98 | — |
| 2026-04-02 | 992 | 1006.55 | 986.01 | 1000.37 | — |
| 2026-04-06 | 999.4 | 1016.39 | 997.86 | 1016.08 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 802 | 810.42 | 796.74 | 806.29 | — |
| 2025-10-14 | 804.79 | 822.53 | 802.97 | 817.42 | — |
| 2025-10-15 | 819.78 | 831.25 | 816 | 822.24 | — |
| 2025-10-16 | 824.53 | 832.15 | 811.72 | 812.77 | — |
| 2025-10-17 | 812.77 | 816.29 | 806.99 | 813.93 | — |
| 2025-10-20 | 817.74 | 827.7 | 814 | 825.14 | — |
| 2025-10-21 | 819.69 | 823.46 | 801.01 | 822 | — |
| 2025-10-22 | 824.66 | 829.85 | 817.84 | 829.05 | — |
| 2025-10-23 | 830 | 833.89 | 818.58 | 831.93 | — |
| 2025-10-24 | 842.14 | 847.36 | 837.05 | 839.49 | — |
| 2025-10-27 | 843 | 851.08 | 834.85 | 842.77 | — |
| 2025-10-28 | 841.11 | 842.42 | 815.96 | 816.13 | — |
| 2025-10-29 | 812.95 | 813.96 | 794.65 | 797.73 | — |
| 2025-10-30 | 801.39 | 853.83 | 801.39 | 833.16 | — |
| 2025-10-31 | 828.62 | 852.19 | 821.92 | 846.01 | — |
| 2025-11-03 | 840.47 | 846 | 821.17 | 832.84 | — |
| 2025-11-04 | 834.08 | 839.73 | 824.14 | 829.91 | — |
| 2025-11-05 | 822.54 | 829.28 | 810.58 | 822.12 | — |
| 2025-11-06 | 817 | 827.67 | 807.47 | 819.33 | — |
| 2025-11-07 | 824.14 | 825.25 | 812.64 | 824.75 | — |
| 2025-11-10 | 824 | 833.98 | 816.28 | 828.13 | — |
| 2025-11-11 | 828.69 | 831.8 | 820.29 | 821.04 | — |
| 2025-11-12 | 819.64 | 827.16 | 812.57 | 813.24 | — |
| 2025-11-13 | 810.96 | 812.62 | 780.67 | 786.54 | — |
| 2025-11-14 | 784.69 | 787.02 | 777.87 | 785.57 | — |
| 2025-11-17 | 786.91 | 790.51 | 771 | 776.88 | — |
| 2025-11-18 | 777.58 | 781.77 | 769.61 | 779.17 | — |
| 2025-11-19 | 773.37 | 774.79 | 755.43 | 765.08 | — |
| 2025-11-20 | 772.18 | 781.11 | 752.24 | 752.81 | — |
| 2025-11-21 | 755.61 | 759.74 | 744.4 | 754.68 | — |
| 2025-11-24 | 754 | 760.85 | 743.19 | 760.62 | — |
| 2025-11-25 | 768.85 | 768.85 | 747.5 | 748.15 | — |
| 2025-11-26 | 747.47 | 756.81 | 745.52 | 750.41 | — |
| 2025-11-28 | 748.64 | 759.21 | 745.01 | 753.31 | — |
| 2025-12-01 | 746.63 | 746.63 | 732.16 | 733.28 | — |
| 2025-12-02 | 735 | 735.57 | 724.16 | 727.38 | — |
| 2025-12-03 | 728.8 | 735.19 | 724.42 | 732.72 | — |
| 2025-12-04 | 722.1 | 738 | 720.62 | 726.09 | — |
| 2025-12-05 | 727.49 | 747.88 | 724.71 | 741.58 | — |
| 2025-12-08 | 741.59 | 748.39 | 737.21 | 739.93 | — |
| 2025-12-09 | 737.02 | 747 | 730.87 | 740.67 | — |
| 2025-12-10 | 743.22 | 747.46 | 732.65 | 734.4 | — |
| 2025-12-11 | 737.41 | 757.16 | 730.82 | 754.13 | — |
| 2025-12-12 | 755.82 | 764.5 | 726.95 | 750.32 | — |
| 2025-12-15 | 755.86 | 762.55 | 749.5 | 761.39 | — |
| 2025-12-16 | 759.66 | 763.11 | 749.5 | 758.15 | — |
| 2025-12-17 | 757 | 764.5 | 739.81 | 747.88 | — |
| 2025-12-18 | 752.5 | 757.03 | 740.75 | 744.08 | — |
| 2025-12-19 | 742.56 | 763.06 | 740.33 | 758.51 | — |
| 2025-12-22 | 753.15 | 762.96 | 751.22 | 757.92 | — |
| 2025-12-23 | 757 | 761.04 | 753.11 | 760.13 | — |
| 2025-12-24 | 759.43 | 762 | 755.22 | 758.72 | — |
| 2025-12-26 | 759.41 | 763.84 | 757.88 | 763.3 | — |
| 2025-12-29 | 765.83 | 769.23 | 763.15 | 765 | — |
| 2025-12-30 | 765.41 | 771.7 | 762.99 | 769.71 | — |
| 2025-12-31 | 769.71 | 771.33 | 764.5 | 766.16 | — |
| 2026-01-02 | 766.16 | 766.6 | 758.43 | 764.11 | — |
| 2026-01-05 | 761.08 | 775.2 | 755.4 | 772.02 | — |
| 2026-01-06 | 772 | 789.99 | 769.63 | 788.06 | — |
| 2026-01-07 | 791.88 | 795.25 | 776.36 | 776.55 | — |
| 2026-01-08 | 769.75 | 783.88 | 767.53 | 781.88 | — |
| 2026-01-09 | 785.44 | 804.4 | 785.44 | 800.35 | — |
| 2026-01-12 | 799.55 | 805 | 758.9 | 783.86 | — |
| 2026-01-13 | 784.23 | 808.85 | 784.23 | 801.31 | — |
| 2026-01-14 | 797.42 | 800.92 | 785.88 | 799.02 | — |
| 2026-01-15 | 800.55 | 813.45 | 797.87 | 801.82 | — |
| 2026-01-16 | 802.32 | 809.56 | 796.29 | 801.78 | — |
| 2026-01-20 | 792.63 | 794.74 | 782.01 | 784.2 | — |
| 2026-01-21 | 790 | 809.54 | 786.72 | 795.48 | — |
| 2026-01-22 | 796.6 | 801.86 | 788.37 | 792.76 | — |
| 2026-01-23 | 792.09 | 800.8 | 784.35 | 791.27 | — |
| 2026-01-26 | 795.68 | 810.02 | 793.18 | 806.35 | — |
| 2026-01-27 | 809.96 | 812.61 | 796.87 | 809.55 | — |
| 2026-01-28 | 811.42 | 831.72 | 806.31 | 816.15 | — |
| 2026-01-29 | 818.25 | 826.96 | 813.32 | 826.05 | — |
| 2026-01-30 | 822.02 | 823.17 | 808.36 | 820.93 | — |
| 2026-02-02 | 816.22 | 826.83 | 807.63 | 810.38 | — |
| 2026-02-03 | 809.02 | 818 | 791.54 | 801.83 | — |
| 2026-02-04 | 806.38 | 815.06 | 799.87 | 802.13 | — |
| 2026-02-05 | 803.7 | 814.42 | 792.85 | 807.56 | — |
| 2026-02-06 | 815.94 | 848.88 | 813.63 | 848.12 | — |
| 2026-02-09 | 846.57 | 859.67 | 840.6 | 857.74 | — |
| 2026-02-10 | 853.7 | 864.62 | 847.55 | 856.74 | — |
| 2026-02-11 | 860.17 | 868.02 | 851.83 | 867.52 | — |
| 2026-02-12 | 956.44 | 992.9 | 940.9 | 957.87 | — |
| 2026-02-13 | 956.78 | 967.03 | 942.11 | 956.19 | — |
| 2026-02-17 | 952.5 | 958.29 | 933 | 951.97 | — |
| 2026-02-18 | 948.3 | 949.97 | 918.2 | 924.24 | — |
| 2026-02-19 | 924.24 | 928.37 | 916.01 | 918.03 | — |
| 2026-02-20 | 915.52 | 928.72 | 911.4 | 928.11 | — |
| 2026-02-23 | 926.02 | 950.11 | 924.45 | 945.64 | — |
| 2026-02-24 | 946.3 | 956 | 940.71 | 951.9 | — |
| 2026-02-25 | 947.86 | 962.41 | 945 | 960.52 | — |
| 2026-02-26 | 963.63 | 963.63 | 941.69 | 948.02 | — |
| 2026-02-27 | 948.02 | 975 | 943.65 | 974.26 | — |
| 2026-03-02 | 959.65 | 970.79 | 954.38 | 966.1 | — |
| 2026-03-03 | 942.26 | 977.36 | 942.26 | 972.01 | — |
| 2026-03-04 | 970.48 | 974.93 | 957.26 | 969.04 | — |
| 2026-03-05 | 954.6 | 962.53 | 946.06 | 953 | — |
| 2026-03-06 | 945.07 | 956.63 | 933.96 | 937.2 | — |
| 2026-03-09 | 926.5 | 947.36 | 918.28 | 944.91 | — |
| 2026-03-10 | 944.91 | 965 | 939.57 | 956.07 | — |
| 2026-03-11 | 956.46 | 982.5 | 955 | 973.43 | — |
| 2026-03-12 | 961.19 | 981.42 | 955.55 | 971.47 | — |
| 2026-03-13 | 979.23 | 983.38 | 962.64 | 969.9 | — |
| 2026-03-16 | 975.03 | 990.49 | 974.95 | 984.46 | — |
| 2026-03-17 | 985.42 | 990.47 | 975.42 | 976.88 | — |
| 2026-03-18 | 978.51 | 984.23 | 971.95 | 973.56 | — |
| 2026-03-19 | 964.48 | 976.66 | 959.63 | 974.76 | — |
| 2026-03-20 | 975.73 | 979.39 | 953.72 | 959.16 | — |
| 2026-03-23 | 963.5 | 974.91 | 953.24 | 966.96 | — |
| 2026-03-24 | 964.77 | 974.64 | 958.52 | 964.53 | — |
| 2026-03-25 | 970.19 | 977.83 | 964.35 | 965.95 | — |
| 2026-03-26 | 960.71 | 971.33 | 954.06 | 963.39 | — |
| 2026-03-27 | 963.38 | 968.19 | 958.27 | 963 | — |
| 2026-03-30 | 973.72 | 981.83 | 958.49 | 964.05 | — |
| 2026-03-31 | 973.81 | 986.89 | 963.39 | 980.24 | — |
| 2026-04-01 | 984.12 | 999.67 | 978.02 | 995.98 | — |
| 2026-04-02 | 992 | 1006.55 | 986.01 | 1000.37 | — |
| 2026-04-06 | 999.4 | 1016.39 | 997.86 | 1016.08 | — |
