FactSet Research Systems Inc.
Explore FDS stock price, historical returns, and performance trends — updated daily.
Factset Research Systems (FDS) company overview
FactSet provides financial data and portfolio analytics to the global investment community. The company aggregates data from third-party data suppliers, news sources, exchanges, brokerages, and contributors into its workstations. In addition, it provides essential portfolio analytics that companies use to monitor portfolios and address reporting requirements. Buy-side clients (including wealth and corporate clients) account for over 80% of FactSet's annual subscription value. In 2015, the company acquired Portware, a provider of trade execution software. In 2017, it acquired BISAM, a risk management and performance measurement provider. In 2022, it completed its purchase of CUSIP Global Services.
| Period | Return % |
|---|---|
| Last date | 0.52 |
| Week | 4.42 |
| Last Month | 4.24 |
| Last 3 months | 9.71 |
| Last 6 months | 27.49 |
| Year to Date (YTD) | 1.32 |
| Last 1 year | 0.94 |
| Last 2 years | -37.5 |
| Last 3 years | -35.37 |
| Last 5 years | -29.55 |
| Last 10 years | 86 |
| Last 15 years | 208.08 |
| Last 20 years | 464.8 |
| Last 25 years | 1468.86 |
| Last 50 years | 6401.58 |
| 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 | -6.15 |
| 2001 | -1.56 |
| 2002 | -21.36 |
| 2003 | 32.17 |
| 2004 | 54.42 |
| 2005 | 8.29 |
| 2006 | 38.3 |
| 2007 | -0.14 |
| 2008 | -19.64 |
| 2009 | 44.45 |
| 2010 | 40.61 |
| 2011 | -8.28 |
| 2012 | -0.02 |
| 2013 | 21.02 |
| 2014 | 29.75 |
| 2015 | 15.63 |
| 2016 | 4.35 |
| 2017 | 16.73 |
| 2018 | 4.44 |
| 2019 | 34.55 |
| 2020 | 23.73 |
| 2021 | 47.01 |
| 2022 | -15.72 |
| 2023 | 17.51 |
| 2024 | 3.79 |
| 2025 | -39.1 |
| 2026 | 1.32 |
| Period | Return % |
|---|---|
| 2000-Q1 | -31.48 |
| 2000-Q2 | 6.56 |
| 2000-Q3 | 31.95 |
| 2000-Q4 | 0.32 |
| 2001-Q1 | -14.96 |
| 2001-Q2 | 21.24 |
| 2001-Q3 | -31.28 |
| 2001-Q4 | 51.3 |
| 2002-Q1 | 12.22 |
| 2002-Q2 | -24.5 |
| 2002-Q3 | -4.68 |
| 2002-Q4 | 1.18 |
| 2003-Q1 | 12.25 |
| 2003-Q2 | 38.6 |
| 2003-Q3 | -1.4 |
| 2003-Q4 | -16.95 |
| 2004-Q1 | 12.45 |
| 2004-Q2 | 12.18 |
| 2004-Q3 | 4.49 |
| 2004-Q4 | 19.47 |
| 2005-Q1 | -13.15 |
| 2005-Q2 | 9.64 |
| 2005-Q3 | -3.24 |
| 2005-Q4 | 17.47 |
| 2006-Q1 | 8.59 |
| 2006-Q2 | 8.71 |
| 2006-Q3 | 2.9 |
| 2006-Q4 | 15.9 |
| 2007-Q1 | 12.67 |
| 2007-Q2 | 10.01 |
| 2007-Q3 | -0.26 |
| 2007-Q4 | -18.63 |
| 2008-Q1 | -2.14 |
| 2008-Q2 | 1.4 |
| 2008-Q3 | -6.95 |
| 2008-Q4 | -13.34 |
| 2009-Q1 | 9.63 |
| 2009-Q2 | 2.36 |
| 2009-Q3 | 31.56 |
| 2009-Q4 | 1.29 |
| 2010-Q1 | 10.03 |
| 2010-Q2 | -8.98 |
| 2010-Q3 | 21.43 |
| 2010-Q4 | 14.37 |
| 2011-Q1 | 10.06 |
| 2011-Q2 | -2.47 |
| 2011-Q3 | -13.74 |
| 2011-Q4 | 0.67 |
| 2012-Q1 | 12.44 |
| 2012-Q2 | -7.28 |
| 2012-Q3 | 3.38 |
| 2012-Q4 | -7.59 |
| 2013-Q1 | 3.21 |
| 2013-Q2 | 11.18 |
| 2013-Q3 | 5.73 |
| 2013-Q4 | -2.13 |
| 2014-Q1 | -0.62 |
| 2014-Q2 | 11.15 |
| 2014-Q3 | 0.77 |
| 2014-Q4 | 16.81 |
| 2015-Q1 | 13.24 |
| 2015-Q2 | 1.51 |
| 2015-Q3 | -3.09 |
| 2015-Q4 | 1.64 |
| 2016-Q1 | -3.25 |
| 2016-Q2 | 5.68 |
| 2016-Q3 | 0.57 |
| 2016-Q4 | 2.5 |
| 2017-Q1 | -0.14 |
| 2017-Q2 | 1.19 |
| 2017-Q3 | 8.65 |
| 2017-Q4 | 5.64 |
| 2018-Q1 | 4.07 |
| 2018-Q2 | 0.99 |
| 2018-Q3 | 11.74 |
| 2018-Q4 | -11.21 |
| 2019-Q1 | 24.51 |
| 2019-Q2 | 14.96 |
| 2019-Q3 | -15.26 |
| 2019-Q4 | 11.76 |
| 2020-Q1 | -3 |
| 2020-Q2 | 28.54 |
| 2020-Q3 | 0.3 |
| 2020-Q4 | 1.37 |
| 2021-Q1 | -6.65 |
| 2021-Q2 | 5.87 |
| 2021-Q3 | 17.55 |
| 2021-Q4 | 23.31 |
| 2022-Q1 | -8.8 |
| 2022-Q2 | -10.38 |
| 2022-Q3 | 1.5 |
| 2022-Q4 | -1.69 |
| 2023-Q1 | 2.25 |
| 2023-Q2 | -3.7 |
| 2023-Q3 | 11.11 |
| 2023-Q4 | 9.4 |
| 2024-Q1 | -1.8 |
| 2024-Q2 | -7.81 |
| 2024-Q3 | 11.84 |
| 2024-Q4 | 5.56 |
| 2025-Q1 | -4.59 |
| 2025-Q2 | -2.13 |
| 2025-Q3 | -36.38 |
| 2025-Q4 | 1.21 |
| 2026-Q1 | -23.84 |
| 2026-Q2 | 2.32 |
| 2026-Q3 | 9.94 |
| 2026-Q4 | 3.98 |
| Period | Return % |
|---|---|
| 2000-01 | -15.19 |
| 2000-02 | -10.08 |
| 2000-03 | -10.16 |
| 2000-04 | 6.26 |
| 2000-05 | -10.43 |
| 2000-06 | 9.67 |
| 2000-07 | 15.51 |
| 2000-08 | 4.78 |
| 2000-09 | 10 |
| 2000-10 | 0.72 |
| 2000-11 | -15.25 |
| 2000-12 | 15.47 |
| 2001-01 | 1.01 |
| 2001-02 | -16.67 |
| 2001-03 | -3.22 |
| 2001-04 | 17.59 |
| 2001-05 | 12.97 |
| 2001-06 | -10.99 |
| 2001-07 | -7.14 |
| 2001-08 | -23.53 |
| 2001-09 | -4.32 |
| 2001-10 | 2.04 |
| 2001-11 | 21.15 |
| 2001-12 | 16.56 |
| 2002-01 | 10.73 |
| 2002-02 | -11.43 |
| 2002-03 | 17.72 |
| 2002-04 | -13.68 |
| 2002-05 | -6.42 |
| 2002-06 | -8.65 |
| 2002-07 | -12.44 |
| 2002-08 | -4.89 |
| 2002-09 | 7.08 |
| 2002-10 | 2.99 |
| 2002-11 | 13 |
| 2002-12 | -8.5 |
| 2003-01 | -3.82 |
| 2003-02 | -5.9 |
| 2003-03 | 26.79 |
| 2003-04 | 7.26 |
| 2003-05 | 10.65 |
| 2003-06 | 14.41 |
| 2003-07 | 4.43 |
| 2003-08 | 5.54 |
| 2003-09 | -8.65 |
| 2003-10 | -1.62 |
| 2003-11 | -5.02 |
| 2003-12 | -7.82 |
| 2004-01 | -0.39 |
| 2004-02 | -3.23 |
| 2004-03 | 15.56 |
| 2004-04 | -6.56 |
| 2004-05 | 9.92 |
| 2004-06 | 8.13 |
| 2004-07 | -8.7 |
| 2004-08 | 3.2 |
| 2004-09 | 8.22 |
| 2004-10 | 3.42 |
| 2004-11 | 3.61 |
| 2004-12 | 13.16 |
| 2005-01 | -8.62 |
| 2005-02 | -7.33 |
| 2005-03 | 0.06 |
| 2005-04 | -15.9 |
| 2005-05 | 15.31 |
| 2005-06 | 11.97 |
| 2005-07 | 2.34 |
| 2005-08 | -4.58 |
| 2005-09 | 0.69 |
| 2005-10 | -0.48 |
| 2005-11 | 10.41 |
| 2005-12 | 6.3 |
| 2006-01 | -3.11 |
| 2006-02 | -1.83 |
| 2006-03 | 13.28 |
| 2006-04 | -0.47 |
| 2006-05 | 1.74 |
| 2006-06 | 5.32 |
| 2006-07 | -7.19 |
| 2006-08 | 0.46 |
| 2006-09 | 10.14 |
| 2006-10 | 4.8 |
| 2006-11 | 3.89 |
| 2006-12 | 6.81 |
| 2007-01 | 2.83 |
| 2007-02 | 4.79 |
| 2007-03 | 3.27 |
| 2007-04 | -2.13 |
| 2007-05 | 3.77 |
| 2007-06 | 7.08 |
| 2007-07 | -3.45 |
| 2007-08 | -9.18 |
| 2007-09 | 14.38 |
| 2007-10 | 2.87 |
| 2007-11 | -11.12 |
| 2007-12 | -11.14 |
| 2008-01 | 0.61 |
| 2008-02 | -6.07 |
| 2008-03 | 2.34 |
| 2008-04 | 11.43 |
| 2008-05 | 7.8 |
| 2008-06 | -12.9 |
| 2008-07 | 2.32 |
| 2008-08 | 8.74 |
| 2008-09 | -16.68 |
| 2008-10 | -25.76 |
| 2008-11 | 3.12 |
| 2008-12 | 10.6 |
| 2009-01 | -10.04 |
| 2009-02 | -3.17 |
| 2009-03 | 29.71 |
| 2009-04 | 7.2 |
| 2009-05 | -1.29 |
| 2009-06 | -5.73 |
| 2009-07 | 13.7 |
| 2009-08 | -2.93 |
| 2009-09 | 20.35 |
| 2009-10 | -3.31 |
| 2009-11 | 12.96 |
| 2009-12 | -8.96 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 284.33 | 288.87 | 283.89 | 285.99 | — |
| 2025-10-14 | 285 | 289.46 | 281.04 | 285.75 | — |
| 2025-10-15 | 285.98 | 291.5 | 283.2 | 283.95 | — |
| 2025-10-16 | 284 | 284.3 | 275.24 | 278.01 | — |
| 2025-10-17 | 278.86 | 289.48 | 277.08 | 286.67 | — |
| 2025-10-20 | 285.84 | 292.43 | 285.84 | 290.41 | — |
| 2025-10-21 | 289.9 | 296.8 | 285.5 | 294.11 | — |
| 2025-10-22 | 292.54 | 294.95 | 289.2 | 289.92 | — |
| 2025-10-23 | 289.92 | 292.21 | 286.38 | 286.84 | — |
| 2025-10-24 | 289.62 | 289.62 | 284.75 | 285.3 | — |
| 2025-10-27 | 287.57 | 291.86 | 285.66 | 290.33 | — |
| 2025-10-28 | 290 | 293.85 | 287.03 | 288.4 | — |
| 2025-10-29 | 287.06 | 287.06 | 266.62 | 266.89 | — |
| 2025-10-30 | 268.65 | 275 | 266.13 | 269.04 | — |
| 2025-10-31 | 267.65 | 269.2 | 265.11 | 266.8 | — |
| 2025-11-03 | 266.29 | 267.95 | 260 | 264.57 | — |
| 2025-11-04 | 265.63 | 266.43 | 258.15 | 264.58 | — |
| 2025-11-05 | 263.18 | 264 | 259.78 | 261.14 | — |
| 2025-11-06 | 258.16 | 258.68 | 250.5 | 253.62 | — |
| 2025-11-07 | 255.12 | 264.78 | 254.04 | 262.6 | — |
| 2025-11-10 | 261.99 | 266.58 | 258.46 | 265.09 | — |
| 2025-11-11 | 268 | 274 | 266.22 | 271.56 | — |
| 2025-11-12 | 274 | 274 | 268.01 | 271.88 | — |
| 2025-11-13 | 269.46 | 281.98 | 268.25 | 277.94 | — |
| 2025-11-14 | 277.37 | 280.19 | 271.38 | 273.91 | — |
| 2025-11-17 | 272.26 | 274.74 | 270.52 | 273.65 | — |
| 2025-11-18 | 274.26 | 275.24 | 269.2 | 272.11 | — |
| 2025-11-19 | 272 | 274 | 266.46 | 267.02 | — |
| 2025-11-20 | 267.1 | 275.12 | 267.1 | 273.05 | — |
| 2025-11-21 | 275.09 | 279.69 | 273.29 | 277.02 | — |
| 2025-11-24 | 273.68 | 275.9 | 270.84 | 271.76 | — |
| 2025-11-25 | 276.15 | 280.88 | 274.6 | 278.73 | — |
| 2025-11-26 | 276.79 | 280.21 | 276.79 | 277.41 | — |
| 2025-11-28 | 278.73 | 280.24 | 276.96 | 277.27 | — |
| 2025-12-01 | 275 | 281.85 | 273.46 | 277.13 | — |
| 2025-12-02 | 276.76 | 279.12 | 273 | 278.28 | — |
| 2025-12-03 | 278.13 | 282.65 | 276.35 | 279.15 | — |
| 2025-12-04 | 281.62 | 284.12 | 277.21 | 278.92 | — |
| 2025-12-05 | 278.29 | 291.62 | 278.01 | 290.63 | — |
| 2025-12-08 | 288.16 | 290 | 282.45 | 286.89 | — |
| 2025-12-09 | 286.47 | 290.44 | 286.23 | 287.56 | — |
| 2025-12-10 | 288.04 | 290.19 | 284.23 | 288.2 | — |
| 2025-12-11 | 291.08 | 297.91 | 290.72 | 291.55 | — |
| 2025-12-12 | 292.65 | 294.66 | 289.68 | 292.47 | — |
| 2025-12-15 | 292.27 | 293.39 | 288.73 | 292.03 | — |
| 2025-12-16 | 292.76 | 293.55 | 290.14 | 293 | — |
| 2025-12-17 | 297.05 | 300.28 | 294.81 | 296.13 | — |
| 2025-12-18 | 302.69 | 306.1 | 268.26 | 273.39 | — |
| 2025-12-19 | 277.55 | 289.64 | 275.9 | 288.54 | — |
| 2025-12-22 | 288.54 | 295.43 | 288.5 | 290.94 | — |
| 2025-12-23 | 291.59 | 291.72 | 288.89 | 290.88 | — |
| 2025-12-24 | 291.32 | 292.96 | 287.69 | 290.09 | — |
| 2025-12-26 | 290 | 292.7 | 288.5 | 292.13 | — |
| 2025-12-29 | 293.34 | 295.36 | 291.17 | 293.43 | — |
| 2025-12-30 | 291.69 | 293.85 | 290 | 291.4 | — |
| 2025-12-31 | 290.52 | 293.69 | 289.85 | 290.19 | — |
| 2026-01-02 | 288.55 | 289.19 | 283.02 | 284.9 | — |
| 2026-01-05 | 280.57 | 289.36 | 280.01 | 286.36 | — |
| 2026-01-06 | 286.04 | 293.37 | 283.15 | 292.79 | — |
| 2026-01-07 | 293.35 | 295.92 | 289.46 | 292.95 | — |
| 2026-01-08 | 292.15 | 299.51 | 290.71 | 294.17 | — |
| 2026-01-09 | 296.46 | 297.36 | 290.22 | 294.45 | — |
| 2026-01-12 | 297.38 | 300.63 | 294.88 | 296.92 | — |
| 2026-01-13 | 296.94 | 297.92 | 286.27 | 291.77 | — |
| 2026-01-14 | 291.11 | 296.04 | 289.44 | 295.27 | — |
| 2026-01-15 | 293.82 | 296.65 | 288.98 | 289.68 | — |
| 2026-01-16 | 287.73 | 290.22 | 282 | 288.6 | — |
| 2026-01-20 | 285 | 289.54 | 276.57 | 277.05 | — |
| 2026-01-21 | 278.3 | 285.65 | 278 | 284.13 | — |
| 2026-01-22 | 285.55 | 290.21 | 285.55 | 288.79 | — |
| 2026-01-23 | 289.29 | 290.75 | 284.35 | 286.68 | — |
| 2026-01-26 | 287.09 | 288.71 | 283.75 | 286.33 | — |
| 2026-01-27 | 285.16 | 286.36 | 265.63 | 268.66 | — |
| 2026-01-28 | 268.3 | 272.68 | 263.02 | 269.86 | — |
| 2026-01-29 | 268.69 | 272.27 | 249.68 | 252.79 | — |
| 2026-01-30 | 252.82 | 257.32 | 250.4 | 254.36 | — |
| 2026-02-02 | 254.61 | 256.97 | 245.34 | 248.76 | — |
| 2026-02-03 | 238.5 | 239.47 | 220.66 | 222.62 | — |
| 2026-02-04 | 220.01 | 227.27 | 213.19 | 225.43 | — |
| 2026-02-05 | 228.93 | 234.33 | 201.8 | 209.18 | — |
| 2026-02-06 | 212.88 | 215.53 | 206.28 | 207.32 | — |
| 2026-02-09 | 205.27 | 207.08 | 201.5 | 203.22 | — |
| 2026-02-10 | 195.5 | 210 | 191.35 | 204.81 | — |
| 2026-02-11 | 202.54 | 205.5 | 192.13 | 193.76 | — |
| 2026-02-12 | 194.19 | 203.77 | 190.58 | 201.95 | — |
| 2026-02-13 | 203.82 | 206.22 | 198.62 | 205.79 | — |
| 2026-02-17 | 201.07 | 205 | 185 | 190.06 | — |
| 2026-02-18 | 191.41 | 199.52 | 191.41 | 197.92 | — |
| 2026-02-19 | 197.92 | 202 | 194.16 | 198.88 | — |
| 2026-02-20 | 198.55 | 201.62 | 194.29 | 195.05 | — |
| 2026-02-23 | 192.91 | 196.44 | 189.07 | 190.26 | — |
| 2026-02-24 | 190.15 | 204.5 | 189.51 | 201.49 | — |
| 2026-02-25 | 202 | 207.93 | 195.26 | 206.62 | — |
| 2026-02-25 | 202 | 207.93 | 195.26 | 206.62 | — |
| 2026-02-26 | 208.55 | 216.58 | 207.7 | 214.27 | — |
| 2026-02-27 | 211.01 | 217.68 | 208.39 | 216.81 | — |
| 2026-03-02 | 213.59 | 221.32 | 212.98 | 219.94 | — |
| 2026-03-03 | 217.43 | 223.81 | 215.13 | 222.87 | — |
| 2026-03-04 | 221.37 | 228.25 | 219.37 | 225.4 | — |
| 2026-03-05 | 224.61 | 230.03 | 220 | 224.92 | — |
| 2026-03-06 | 222.75 | 227.08 | 219.73 | 225.87 | — |
| 2026-03-09 | 224.06 | 225.05 | 217 | 221.04 | — |
| 2026-03-10 | 221.16 | 221.99 | 207.46 | 212.01 | — |
| 2026-03-11 | 213.28 | 216.02 | 201.95 | 205.54 | — |
| 2026-03-12 | 206.23 | 210.88 | 202.46 | 203.6 | — |
| 2026-03-13 | 205.39 | 208 | 201.79 | 205.65 | — |
| 2026-03-16 | 206.1 | 209.11 | 203.94 | 207.46 | — |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209 | — |
| 2026-03-18 | 206 | 210.73 | 203.83 | 207.82 | — |
| 2026-03-19 | 205.74 | 211.34 | 203.37 | 208.84 | — |
| 2026-03-20 | 208.03 | 212.41 | 206 | 209.27 | — |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | — |
| 2026-03-24 | 207.17 | 207.73 | 195.9 | 197.4 | — |
| 2026-03-25 | 200 | 201.86 | 191.23 | 193.88 | — |
| 2026-03-26 | 193.73 | 200 | 192.45 | 196.27 | — |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | — |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | — |
| 2026-03-31 | 215.7 | 222.49 | 210.68 | 216.99 | — |
| 2026-04-01 | 215.85 | 227.45 | 214.24 | 224.86 | — |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 284.33 | 288.87 | 283.89 | 285.99 | — |
| 2025-10-14 | 285 | 289.46 | 281.04 | 285.75 | — |
| 2025-10-15 | 285.98 | 291.5 | 283.2 | 283.95 | — |
| 2025-10-16 | 284 | 284.3 | 275.24 | 278.01 | — |
| 2025-10-17 | 278.86 | 289.48 | 277.08 | 286.67 | — |
| 2025-10-20 | 285.84 | 292.43 | 285.84 | 290.41 | — |
| 2025-10-21 | 289.9 | 296.8 | 285.5 | 294.11 | — |
| 2025-10-22 | 292.54 | 294.95 | 289.2 | 289.92 | — |
| 2025-10-23 | 289.92 | 292.21 | 286.38 | 286.84 | — |
| 2025-10-24 | 289.62 | 289.62 | 284.75 | 285.3 | — |
| 2025-10-27 | 287.57 | 291.86 | 285.66 | 290.33 | — |
| 2025-10-28 | 290 | 293.85 | 287.03 | 288.4 | — |
| 2025-10-29 | 287.06 | 287.06 | 266.62 | 266.89 | — |
| 2025-10-30 | 268.65 | 275 | 266.13 | 269.04 | — |
| 2025-10-31 | 267.65 | 269.2 | 265.11 | 266.8 | — |
| 2025-11-03 | 266.29 | 267.95 | 260 | 264.57 | — |
| 2025-11-04 | 265.63 | 266.43 | 258.15 | 264.58 | — |
| 2025-11-05 | 263.18 | 264 | 259.78 | 261.14 | — |
| 2025-11-06 | 258.16 | 258.68 | 250.5 | 253.62 | — |
| 2025-11-07 | 255.12 | 264.78 | 254.04 | 262.6 | — |
| 2025-11-10 | 261.99 | 266.58 | 258.46 | 265.09 | — |
| 2025-11-11 | 268 | 274 | 266.22 | 271.56 | — |
| 2025-11-12 | 274 | 274 | 268.01 | 271.88 | — |
| 2025-11-13 | 269.46 | 281.98 | 268.25 | 277.94 | — |
| 2025-11-14 | 277.37 | 280.19 | 271.38 | 273.91 | — |
| 2025-11-17 | 272.26 | 274.74 | 270.52 | 273.65 | — |
| 2025-11-18 | 274.26 | 275.24 | 269.2 | 272.11 | — |
| 2025-11-19 | 272 | 274 | 266.46 | 267.02 | — |
| 2025-11-20 | 267.1 | 275.12 | 267.1 | 273.05 | — |
| 2025-11-21 | 275.09 | 279.69 | 273.29 | 277.02 | — |
| 2025-11-24 | 273.68 | 275.9 | 270.84 | 271.76 | — |
| 2025-11-25 | 276.15 | 280.88 | 274.6 | 278.73 | — |
| 2025-11-26 | 276.79 | 280.21 | 276.79 | 277.41 | — |
| 2025-11-28 | 278.73 | 280.24 | 276.96 | 277.27 | — |
| 2025-12-01 | 275 | 281.85 | 273.46 | 277.13 | — |
| 2025-12-02 | 276.76 | 279.12 | 273 | 278.28 | — |
| 2025-12-03 | 278.13 | 282.65 | 276.35 | 279.15 | — |
| 2025-12-04 | 281.62 | 284.12 | 277.21 | 278.92 | — |
| 2025-12-05 | 278.29 | 291.62 | 278.01 | 290.63 | — |
| 2025-12-08 | 288.16 | 290 | 282.45 | 286.89 | — |
| 2025-12-09 | 286.47 | 290.44 | 286.23 | 287.56 | — |
| 2025-12-10 | 288.04 | 290.19 | 284.23 | 288.2 | — |
| 2025-12-11 | 291.08 | 297.91 | 290.72 | 291.55 | — |
| 2025-12-12 | 292.65 | 294.66 | 289.68 | 292.47 | — |
| 2025-12-15 | 292.27 | 293.39 | 288.73 | 292.03 | — |
| 2025-12-16 | 292.76 | 293.55 | 290.14 | 293 | — |
| 2025-12-17 | 297.05 | 300.28 | 294.81 | 296.13 | — |
| 2025-12-18 | 302.69 | 306.1 | 268.26 | 273.39 | — |
| 2025-12-19 | 277.55 | 289.64 | 275.9 | 288.54 | — |
| 2025-12-22 | 288.54 | 295.43 | 288.5 | 290.94 | — |
| 2025-12-23 | 291.59 | 291.72 | 288.89 | 290.88 | — |
| 2025-12-24 | 291.32 | 292.96 | 287.69 | 290.09 | — |
| 2025-12-26 | 290 | 292.7 | 288.5 | 292.13 | — |
| 2025-12-29 | 293.34 | 295.36 | 291.17 | 293.43 | — |
| 2025-12-30 | 291.69 | 293.85 | 290 | 291.4 | — |
| 2025-12-31 | 290.52 | 293.69 | 289.85 | 290.19 | — |
| 2026-01-02 | 288.55 | 289.19 | 283.02 | 284.9 | — |
| 2026-01-05 | 280.57 | 289.36 | 280.01 | 286.36 | — |
| 2026-01-06 | 286.04 | 293.37 | 283.15 | 292.79 | — |
| 2026-01-07 | 293.35 | 295.92 | 289.46 | 292.95 | — |
| 2026-01-08 | 292.15 | 299.51 | 290.71 | 294.17 | — |
| 2026-01-09 | 296.46 | 297.36 | 290.22 | 294.45 | — |
| 2026-01-12 | 297.38 | 300.63 | 294.88 | 296.92 | — |
| 2026-01-13 | 296.94 | 297.92 | 286.27 | 291.77 | — |
| 2026-01-14 | 291.11 | 296.04 | 289.44 | 295.27 | — |
| 2026-01-15 | 293.82 | 296.65 | 288.98 | 289.68 | — |
| 2026-01-16 | 287.73 | 290.22 | 282 | 288.6 | — |
| 2026-01-20 | 285 | 289.54 | 276.57 | 277.05 | — |
| 2026-01-21 | 278.3 | 285.65 | 278 | 284.13 | — |
| 2026-01-22 | 285.55 | 290.21 | 285.55 | 288.79 | — |
| 2026-01-23 | 289.29 | 290.75 | 284.35 | 286.68 | — |
| 2026-01-26 | 287.09 | 288.71 | 283.75 | 286.33 | — |
| 2026-01-27 | 285.16 | 286.36 | 265.63 | 268.66 | — |
| 2026-01-28 | 268.3 | 272.68 | 263.02 | 269.86 | — |
| 2026-01-29 | 268.69 | 272.27 | 249.68 | 252.79 | — |
| 2026-01-30 | 252.82 | 257.32 | 250.4 | 254.36 | — |
| 2026-02-02 | 254.61 | 256.97 | 245.34 | 248.76 | — |
| 2026-02-03 | 238.5 | 239.47 | 220.66 | 222.62 | — |
| 2026-02-04 | 220.01 | 227.27 | 213.19 | 225.43 | — |
| 2026-02-05 | 228.93 | 234.33 | 201.8 | 209.18 | — |
| 2026-02-06 | 212.88 | 215.53 | 206.28 | 207.32 | — |
| 2026-02-09 | 205.27 | 207.08 | 201.5 | 203.22 | — |
| 2026-02-10 | 195.5 | 210 | 191.35 | 204.81 | — |
| 2026-02-11 | 202.54 | 205.5 | 192.13 | 193.76 | — |
| 2026-02-12 | 194.19 | 203.77 | 190.58 | 201.95 | — |
| 2026-02-13 | 203.82 | 206.22 | 198.62 | 205.79 | — |
| 2026-02-17 | 201.07 | 205 | 185 | 190.06 | — |
| 2026-02-18 | 191.41 | 199.52 | 191.41 | 197.92 | — |
| 2026-02-19 | 197.92 | 202 | 194.16 | 198.88 | — |
| 2026-02-20 | 198.55 | 201.62 | 194.29 | 195.05 | — |
| 2026-02-23 | 192.91 | 196.44 | 189.07 | 190.26 | — |
| 2026-02-24 | 190.15 | 204.5 | 189.51 | 201.49 | — |
| 2026-02-25 | 202 | 207.93 | 195.26 | 206.62 | — |
| 2026-02-25 | 202 | 207.93 | 195.26 | 206.62 | — |
| 2026-02-26 | 208.55 | 216.58 | 207.7 | 214.27 | — |
| 2026-02-27 | 211.01 | 217.68 | 208.39 | 216.81 | — |
| 2026-03-02 | 213.59 | 221.32 | 212.98 | 219.94 | — |
| 2026-03-03 | 217.43 | 223.81 | 215.13 | 222.87 | — |
| 2026-03-04 | 221.37 | 228.25 | 219.37 | 225.4 | — |
| 2026-03-05 | 224.61 | 230.03 | 220 | 224.92 | — |
| 2026-03-06 | 222.75 | 227.08 | 219.73 | 225.87 | — |
| 2026-03-09 | 224.06 | 225.05 | 217 | 221.04 | — |
| 2026-03-10 | 221.16 | 221.99 | 207.46 | 212.01 | — |
| 2026-03-11 | 213.28 | 216.02 | 201.95 | 205.54 | — |
| 2026-03-12 | 206.23 | 210.88 | 202.46 | 203.6 | — |
| 2026-03-13 | 205.39 | 208 | 201.79 | 205.65 | — |
| 2026-03-16 | 206.1 | 209.11 | 203.94 | 207.46 | — |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209 | — |
| 2026-03-18 | 206 | 210.73 | 203.83 | 207.82 | — |
| 2026-03-19 | 205.74 | 211.34 | 203.37 | 208.84 | — |
| 2026-03-20 | 208.03 | 212.41 | 206 | 209.27 | — |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | — |
| 2026-03-24 | 207.17 | 207.73 | 195.9 | 197.4 | — |
| 2026-03-25 | 200 | 201.86 | 191.23 | 193.88 | — |
| 2026-03-26 | 193.73 | 200 | 192.45 | 196.27 | — |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | — |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | — |
| 2026-03-31 | 215.7 | 222.49 | 210.68 | 216.99 | — |
| 2026-04-01 | 215.85 | 227.45 | 214.24 | 224.86 | — |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | — |
