F5, Inc.
Explore FFIV stock price, historical returns, and performance trends — updated daily.
F5, Inc. Common Stock (FFIV) company overview
F5 is a market leader in the application delivery controller market. The company sells products for security, application performance, and automation. Its three customer verticals are enterprises, service providers, and government entities. Revenue is evenly split between its services business and products business with revenue trending toward products due to software adoption. The Seattle-based firm was incorporated in 1996, and went public in 1999.
| Period | Return % |
|---|---|
| Last date | -1.32 |
| Week | 3.26 |
| Last Month | 15.07 |
| Last 3 months | 12.48 |
| Last 6 months | 58.85 |
| Year to Date (YTD) | 84.5 |
| Last 1 year | 39 |
| Last 2 years | 115.78 |
| Last 3 years | 214.59 |
| Last 5 years | 138.21 |
| Last 10 years | 305.59 |
| Last 15 years | 443.99 |
| Last 20 years | 1546.35 |
| Last 25 years | 6324.56 |
| Last 50 years | 6264.11 |
| 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 | -92.05 |
| 2001 | 110.35 |
| 2002 | -49.58 |
| 2003 | 107.78 |
| 2004 | 87.1 |
| 2005 | 21.56 |
| 2006 | 20.06 |
| 2007 | -22.63 |
| 2008 | -15.36 |
| 2009 | 128.12 |
| 2010 | 141.13 |
| 2011 | -21 |
| 2012 | -8.3 |
| 2013 | -10.14 |
| 2014 | 46.78 |
| 2015 | -25.6 |
| 2016 | 49.3 |
| 2017 | -9.38 |
| 2018 | 22.21 |
| 2019 | -13.36 |
| 2020 | 24.99 |
| 2021 | 39.16 |
| 2022 | -40.88 |
| 2023 | 23.56 |
| 2024 | 42.69 |
| 2025 | 1.39 |
| 2026 | 84.5 |
| Period | Return % |
|---|---|
| 2000-Q1 | -43.3 |
| 2000-Q2 | -6.54 |
| 2000-Q3 | -35.7 |
| 2000-Q4 | -68.58 |
| 2001-Q1 | -47.85 |
| 2001-Q2 | 228.84 |
| 2001-Q3 | -47.75 |
| 2001-Q4 | 196.69 |
| 2002-Q1 | 9.11 |
| 2002-Q2 | -57.33 |
| 2002-Q3 | -15.81 |
| 2002-Q4 | 35.26 |
| 2003-Q1 | 4.64 |
| 2003-Q2 | 34.47 |
| 2003-Q3 | 16.04 |
| 2003-Q4 | 27.02 |
| 2004-Q1 | 29.88 |
| 2004-Q2 | -24.13 |
| 2004-Q3 | 20.11 |
| 2004-Q4 | 54.08 |
| 2005-Q1 | 7.36 |
| 2005-Q2 | -5.97 |
| 2005-Q3 | -5.35 |
| 2005-Q4 | 29.07 |
| 2006-Q1 | 17.28 |
| 2006-Q2 | -22.65 |
| 2006-Q3 | -0.78 |
| 2006-Q4 | 36.9 |
| 2007-Q1 | -9.55 |
| 2007-Q2 | 24.23 |
| 2007-Q3 | -7.95 |
| 2007-Q4 | -25.32 |
| 2008-Q1 | -32.73 |
| 2008-Q2 | 48.87 |
| 2008-Q3 | -22.12 |
| 2008-Q4 | -1.34 |
| 2009-Q1 | -9.78 |
| 2009-Q2 | 61.05 |
| 2009-Q3 | 14.17 |
| 2009-Q4 | 37.41 |
| 2010-Q1 | 14.17 |
| 2010-Q2 | 10.35 |
| 2010-Q3 | 49.15 |
| 2010-Q4 | 26.01 |
| 2011-Q1 | -23.64 |
| 2011-Q2 | 17.84 |
| 2011-Q3 | -37.21 |
| 2011-Q4 | 50.67 |
| 2012-Q1 | 27.39 |
| 2012-Q2 | -27.15 |
| 2012-Q3 | 6.76 |
| 2012-Q4 | -7.2 |
| 2013-Q1 | -11.9 |
| 2013-Q2 | -21.74 |
| 2013-Q3 | 23.27 |
| 2013-Q4 | 2.12 |
| 2014-Q1 | 19.96 |
| 2014-Q2 | 1.62 |
| 2014-Q3 | 5.84 |
| 2014-Q4 | 11.44 |
| 2015-Q1 | -11.81 |
| 2015-Q2 | 5.28 |
| 2015-Q3 | -3.71 |
| 2015-Q4 | -17.11 |
| 2016-Q1 | 9.2 |
| 2016-Q2 | 7.82 |
| 2016-Q3 | 9.8 |
| 2016-Q4 | 16.35 |
| 2017-Q1 | -1.54 |
| 2017-Q2 | -9.9 |
| 2017-Q3 | -5.67 |
| 2017-Q4 | 6.06 |
| 2018-Q1 | 9.07 |
| 2018-Q2 | 22.56 |
| 2018-Q3 | 14.29 |
| 2018-Q4 | -15.11 |
| 2019-Q1 | -2.64 |
| 2019-Q2 | -9.81 |
| 2019-Q3 | -5.2 |
| 2019-Q4 | 2.97 |
| 2020-Q1 | -24.25 |
| 2020-Q2 | 34.46 |
| 2020-Q3 | -10.59 |
| 2020-Q4 | 42.96 |
| 2021-Q1 | 18.64 |
| 2021-Q2 | -11.58 |
| 2021-Q3 | 5.38 |
| 2021-Q4 | 21.51 |
| 2022-Q1 | -13.92 |
| 2022-Q2 | -26.83 |
| 2022-Q3 | -5.61 |
| 2022-Q4 | -4.81 |
| 2023-Q1 | 0.58 |
| 2023-Q2 | 1.1 |
| 2023-Q3 | 10.28 |
| 2023-Q4 | 10.51 |
| 2024-Q1 | 7.57 |
| 2024-Q2 | -9.28 |
| 2024-Q3 | 28.64 |
| 2024-Q4 | 15.08 |
| 2025-Q1 | 5.77 |
| 2025-Q2 | 9.58 |
| 2025-Q3 | 9.2 |
| 2025-Q4 | -22.01 |
| 2026-Q1 | 12.74 |
| 2026-Q2 | 40.69 |
| 2026-Q3 | 4.95 |
| 2026-Q4 | 6.72 |
| Period | Return % |
|---|---|
| 2000-01 | -21.34 |
| 2000-02 | -4.26 |
| 2000-03 | -24.71 |
| 2000-04 | -31.11 |
| 2000-05 | -30.93 |
| 2000-06 | 69.23 |
| 2000-07 | -17.19 |
| 2000-08 | 28.38 |
| 2000-09 | -41.38 |
| 2000-10 | -8.82 |
| 2000-11 | -19.74 |
| 2000-12 | -61.82 |
| 2001-01 | 78.95 |
| 2001-02 | -59.06 |
| 2001-03 | -23.28 |
| 2001-04 | 40.07 |
| 2001-05 | 50 |
| 2001-06 | 56.51 |
| 2001-07 | -16.86 |
| 2001-08 | 8.36 |
| 2001-09 | -41.34 |
| 2001-10 | 62.72 |
| 2001-11 | 47.81 |
| 2001-12 | -3.49 |
| 2002-01 | 8.54 |
| 2002-02 | -6.5 |
| 2002-03 | 6.31 |
| 2002-04 | -43.98 |
| 2002-05 | -9.22 |
| 2002-06 | -17.26 |
| 2002-07 | 28.02 |
| 2002-08 | -0.16 |
| 2002-09 | -39.52 |
| 2002-10 | 24.34 |
| 2002-11 | 49.15 |
| 2002-12 | -23.4 |
| 2003-01 | 20.67 |
| 2003-02 | 7.87 |
| 2003-03 | -9.59 |
| 2003-04 | 9.02 |
| 2003-05 | 25.69 |
| 2003-06 | -4.04 |
| 2003-07 | 12.88 |
| 2003-08 | 4.58 |
| 2003-09 | -1.94 |
| 2003-10 | 30.04 |
| 2003-11 | 3.2 |
| 2003-12 | -2.79 |
| 2004-01 | 35.46 |
| 2004-02 | -2.94 |
| 2004-03 | 2.48 |
| 2004-04 | -24.66 |
| 2004-05 | 16.48 |
| 2004-06 | -10.78 |
| 2004-07 | -1.06 |
| 2004-08 | -6.26 |
| 2004-09 | 24.02 |
| 2004-10 | 31.19 |
| 2004-11 | 7.71 |
| 2004-12 | 13.2 |
| 2005-01 | -1.6 |
| 2005-02 | 14.94 |
| 2005-03 | -8.35 |
| 2005-04 | -15.29 |
| 2005-05 | 19.68 |
| 2005-06 | -7.66 |
| 2005-07 | -10.79 |
| 2005-08 | -2.09 |
| 2005-09 | 5.28 |
| 2005-10 | 19.64 |
| 2005-11 | 1.85 |
| 2005-12 | 7.93 |
| 2006-01 | 13.01 |
| 2006-02 | 4.92 |
| 2006-03 | 6.9 |
| 2006-04 | -19.21 |
| 2006-05 | -17.14 |
| 2006-06 | 10.22 |
| 2006-07 | -13.35 |
| 2006-08 | 8.11 |
| 2006-09 | 7.23 |
| 2006-10 | 23.23 |
| 2006-11 | 12.99 |
| 2006-12 | -0.8 |
| 2007-01 | -3.75 |
| 2007-02 | 1.68 |
| 2007-03 | -8.18 |
| 2007-04 | 15.15 |
| 2007-05 | 5.83 |
| 2007-06 | -0.81 |
| 2007-07 | 7.57 |
| 2007-08 | -19.33 |
| 2007-09 | 6.35 |
| 2007-10 | -3.12 |
| 2007-11 | -26.67 |
| 2007-12 | 7.95 |
| 2008-01 | -17.5 |
| 2008-02 | -5.82 |
| 2008-03 | -18.01 |
| 2008-04 | 24.55 |
| 2008-05 | 32.79 |
| 2008-06 | -5.42 |
| 2008-07 | 2.57 |
| 2008-08 | 17.02 |
| 2008-09 | -31.46 |
| 2008-10 | 6.16 |
| 2008-11 | 0.32 |
| 2008-12 | -8.19 |
| 2009-01 | -3.02 |
| 2009-02 | -9.79 |
| 2009-03 | 4.75 |
| 2009-04 | 30.17 |
| 2009-05 | 16.46 |
| 2009-06 | 8.97 |
| 2009-07 | 7.25 |
| 2009-08 | -7.06 |
| 2009-09 | 14.87 |
| 2009-10 | 13.27 |
| 2009-11 | 4.77 |
| 2009-12 | 12.63 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 343.33 | 343.33 | 334.92 | 340.64 | — |
| 2025-10-14 | 336.88 | 345.47 | 335.12 | 343.17 | — |
| 2025-10-15 | 341.42 | 343.17 | 322.63 | 330.75 | — |
| 2025-10-16 | 324.68 | 325.52 | 287.53 | 295.35 | — |
| 2025-10-17 | 295.01 | 302.72 | 292.52 | 300.9 | — |
| 2025-10-20 | 300.13 | 302 | 295.03 | 296.5 | — |
| 2025-10-21 | 296.5 | 300.22 | 294 | 299.21 | — |
| 2025-10-22 | 300.01 | 300.98 | 294.21 | 297.84 | — |
| 2025-10-23 | 297.63 | 303.29 | 297.63 | 301.86 | — |
| 2025-10-24 | 305.35 | 305.35 | 298.24 | 298.34 | — |
| 2025-10-27 | 303.6 | 304.61 | 288.7 | 290.41 | — |
| 2025-10-28 | 262.35 | 276.19 | 261.5 | 267.58 | — |
| 2025-10-29 | 267 | 267.05 | 257.5 | 258.76 | — |
| 2025-10-30 | 257.27 | 261.46 | 256.01 | 256.69 | — |
| 2025-10-31 | 256.02 | 257.67 | 252.49 | 253.05 | — |
| 2025-11-03 | 252.98 | 253.25 | 247.57 | 249.04 | — |
| 2025-11-04 | 246.97 | 247.05 | 239.94 | 241.38 | — |
| 2025-11-05 | 242.12 | 250.56 | 241.95 | 246.49 | — |
| 2025-11-06 | 245.34 | 249 | 241.59 | 248.09 | — |
| 2025-11-07 | 245.81 | 246.53 | 242.03 | 245.74 | — |
| 2025-11-10 | 246.68 | 248.61 | 239.01 | 240.77 | — |
| 2025-11-11 | 240.77 | 242 | 237.54 | 238.51 | — |
| 2025-11-12 | 240.48 | 243.77 | 238.76 | 240.17 | — |
| 2025-11-13 | 240.17 | 241.88 | 236.53 | 238.87 | — |
| 2025-11-14 | 236.14 | 237.13 | 233.21 | 234 | — |
| 2025-11-17 | 232.23 | 234.24 | 227.88 | 228.64 | — |
| 2025-11-18 | 227.44 | 229.96 | 226 | 227.05 | — |
| 2025-11-19 | 225.45 | 228.91 | 223.76 | 223.99 | — |
| 2025-11-20 | 226.99 | 230.63 | 225.39 | 225.83 | — |
| 2025-11-21 | 226.99 | 238.04 | 225.83 | 234.29 | — |
| 2025-11-24 | 234.89 | 238.79 | 232.4 | 236.14 | — |
| 2025-11-25 | 236.14 | 242.02 | 236.14 | 240.01 | — |
| 2025-11-26 | 240.76 | 241.23 | 237.62 | 238.22 | — |
| 2025-11-28 | 240.45 | 242.48 | 237.71 | 239.16 | — |
| 2025-12-01 | 236.99 | 243.26 | 236.99 | 238.57 | — |
| 2025-12-02 | 239.87 | 241.24 | 233.96 | 238.52 | — |
| 2025-12-03 | 238.36 | 241.19 | 236.33 | 240.63 | — |
| 2025-12-04 | 240.5 | 245.22 | 239.33 | 243.33 | — |
| 2025-12-05 | 243.3 | 249.05 | 243.03 | 248.12 | — |
| 2025-12-08 | 248.66 | 252.56 | 248.02 | 248.21 | — |
| 2025-12-09 | 248.21 | 259.41 | 247.6 | 257.98 | — |
| 2025-12-10 | 256.55 | 260.16 | 255.2 | 258.08 | — |
| 2025-12-11 | 258.03 | 265.6 | 255.64 | 264.45 | — |
| 2025-12-12 | 264.53 | 265.99 | 259.53 | 262.67 | — |
| 2025-12-15 | 264.76 | 266.25 | 260.68 | 263.01 | — |
| 2025-12-16 | 260.82 | 261.73 | 256.13 | 258.26 | — |
| 2025-12-17 | 257.91 | 260.97 | 255.8 | 256.07 | — |
| 2025-12-18 | 256.26 | 260.4 | 252.04 | 259.11 | — |
| 2025-12-19 | 259.44 | 262.35 | 255.76 | 256.91 | — |
| 2025-12-22 | 257.9 | 262.62 | 257.78 | 260.4 | — |
| 2025-12-23 | 259.86 | 261.52 | 258.17 | 260.46 | — |
| 2025-12-24 | 260.46 | 262.74 | 259.3 | 262.33 | — |
| 2025-12-26 | 262.68 | 265.27 | 261.88 | 263.14 | — |
| 2025-12-29 | 262.86 | 263.36 | 257.74 | 259.43 | — |
| 2025-12-30 | 259.04 | 260.69 | 257.46 | 259.37 | — |
| 2025-12-31 | 259.13 | 259.81 | 255.2 | 255.26 | — |
| 2026-01-02 | 255.83 | 261.17 | 254.21 | 256.63 | — |
| 2026-01-05 | 263.79 | 275.15 | 262.28 | 272.06 | — |
| 2026-01-06 | 271.33 | 272.93 | 265.27 | 270.64 | — |
| 2026-01-07 | 269 | 271.02 | 265.31 | 267.92 | — |
| 2026-01-08 | 266.82 | 273.08 | 266.42 | 269.41 | — |
| 2026-01-09 | 270.49 | 272.13 | 264.86 | 269.31 | — |
| 2026-01-12 | 265 | 272.15 | 264.58 | 270.56 | — |
| 2026-01-13 | 270.63 | 273.37 | 267.61 | 269.81 | — |
| 2026-01-14 | 267.69 | 269.51 | 265.21 | 267.45 | — |
| 2026-01-15 | 277.3 | 280.75 | 272.52 | 273.99 | — |
| 2026-01-16 | 273.99 | 275.66 | 266 | 268.22 | — |
| 2026-01-20 | 262.73 | 267.06 | 259.44 | 259.7 | — |
| 2026-01-21 | 260.27 | 265.84 | 260.18 | 261.55 | — |
| 2026-01-22 | 263.57 | 267.41 | 261.06 | 262 | — |
| 2026-01-23 | 261.01 | 265.55 | 257.18 | 259.26 | — |
| 2026-01-26 | 261.87 | 268.28 | 261.85 | 267.45 | — |
| 2026-01-27 | 268.52 | 272.91 | 264.34 | 270.43 | — |
| 2026-01-28 | 298.5 | 303.98 | 285 | 292.3 | — |
| 2026-01-29 | 293.75 | 293.75 | 274.2 | 282.53 | — |
| 2026-01-30 | 280.47 | 283.8 | 272.08 | 275.61 | — |
| 2026-02-02 | 273.28 | 281.8 | 272 | 280.72 | — |
| 2026-02-03 | 281.37 | 285.09 | 272.19 | 274.63 | — |
| 2026-02-04 | 276.26 | 280.69 | 273.86 | 276.49 | — |
| 2026-02-05 | 276.07 | 277.73 | 269.08 | 271.21 | — |
| 2026-02-06 | 273.61 | 278.93 | 272.22 | 276.57 | — |
| 2026-02-09 | 276.57 | 279.01 | 274.98 | 278.74 | — |
| 2026-02-10 | 278.32 | 283.34 | 278.32 | 282.38 | — |
| 2026-02-11 | 284.5 | 284.98 | 277.94 | 282.67 | — |
| 2026-02-12 | 281.03 | 281.03 | 259.67 | 262.02 | — |
| 2026-02-13 | 265.37 | 275.38 | 262.89 | 273.93 | — |
| 2026-02-17 | 273.33 | 273.74 | 268.47 | 270.58 | — |
| 2026-02-18 | 270.13 | 278.72 | 267.62 | 277.69 | — |
| 2026-02-19 | 275.61 | 279.78 | 273 | 279.19 | — |
| 2026-02-20 | 279 | 287.57 | 277.64 | 278.39 | — |
| 2026-02-23 | 275.82 | 276.69 | 268.5 | 269.52 | — |
| 2026-02-24 | 269.57 | 275.38 | 266.08 | 272.03 | — |
| 2026-02-25 | 275.06 | 278.92 | 272.56 | 278.55 | — |
| 2026-02-26 | 280.77 | 283.53 | 275.81 | 277.52 | — |
| 2026-02-27 | 273.95 | 275.23 | 266.68 | 271.36 | — |
| 2026-03-02 | 271.58 | 279.45 | 269.84 | 278 | — |
| 2026-03-03 | 272.8 | 281.98 | 270.79 | 281.54 | — |
| 2026-03-04 | 280.48 | 286.96 | 277.26 | 286.12 | — |
| 2026-03-05 | 283.26 | 287.65 | 278.69 | 283.64 | — |
| 2026-03-06 | 277.05 | 286.79 | 275.86 | 286.22 | — |
| 2026-03-09 | 281.55 | 287.14 | 274.29 | 285.33 | — |
| 2026-03-10 | 286.84 | 289.99 | 281.99 | 286.14 | — |
| 2026-03-11 | 286.14 | 289.98 | 283.06 | 289.52 | — |
| 2026-03-12 | 287.14 | 289.82 | 282.52 | 282.69 | — |
| 2026-03-13 | 285.9 | 291 | 283.46 | 289.31 | — |
| 2026-03-16 | 289.31 | 292.1 | 282.66 | 283.73 | — |
| 2026-03-17 | 283.06 | 290.63 | 282.45 | 286.03 | — |
| 2026-03-18 | 286.03 | 289.38 | 281.77 | 282.2 | — |
| 2026-03-19 | 279.91 | 293.53 | 279.37 | 290.3 | — |
| 2026-03-20 | 291.06 | 295.51 | 282.25 | 284.28 | — |
| 2026-03-23 | 288.21 | 290.8 | 286.43 | 289.75 | — |
| 2026-03-24 | 286.94 | 290.91 | 284.99 | 289.04 | — |
| 2026-03-25 | 292.87 | 300.51 | 292.87 | 297.86 | — |
| 2026-03-26 | 297.24 | 303.99 | 292.49 | 293.15 | — |
| 2026-03-27 | 290.04 | 291.41 | 278.35 | 281.98 | — |
| 2026-03-30 | 283.41 | 285.73 | 278.16 | 279.73 | — |
| 2026-03-31 | 281.42 | 291.27 | 277.18 | 289.33 | — |
| 2026-04-01 | 290.82 | 297.31 | 289 | 295.65 | — |
| 2026-04-02 | 290.67 | 304.49 | 290.64 | 303.35 | — |
| 2026-04-06 | 306.12 | 308.77 | 304.85 | 307.64 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 343.33 | 343.33 | 334.92 | 340.64 | — |
| 2025-10-14 | 336.88 | 345.47 | 335.12 | 343.17 | — |
| 2025-10-15 | 341.42 | 343.17 | 322.63 | 330.75 | — |
| 2025-10-16 | 324.68 | 325.52 | 287.53 | 295.35 | — |
| 2025-10-17 | 295.01 | 302.72 | 292.52 | 300.9 | — |
| 2025-10-20 | 300.13 | 302 | 295.03 | 296.5 | — |
| 2025-10-21 | 296.5 | 300.22 | 294 | 299.21 | — |
| 2025-10-22 | 300.01 | 300.98 | 294.21 | 297.84 | — |
| 2025-10-23 | 297.63 | 303.29 | 297.63 | 301.86 | — |
| 2025-10-24 | 305.35 | 305.35 | 298.24 | 298.34 | — |
| 2025-10-27 | 303.6 | 304.61 | 288.7 | 290.41 | — |
| 2025-10-28 | 262.35 | 276.19 | 261.5 | 267.58 | — |
| 2025-10-29 | 267 | 267.05 | 257.5 | 258.76 | — |
| 2025-10-30 | 257.27 | 261.46 | 256.01 | 256.69 | — |
| 2025-10-31 | 256.02 | 257.67 | 252.49 | 253.05 | — |
| 2025-11-03 | 252.98 | 253.25 | 247.57 | 249.04 | — |
| 2025-11-04 | 246.97 | 247.05 | 239.94 | 241.38 | — |
| 2025-11-05 | 242.12 | 250.56 | 241.95 | 246.49 | — |
| 2025-11-06 | 245.34 | 249 | 241.59 | 248.09 | — |
| 2025-11-07 | 245.81 | 246.53 | 242.03 | 245.74 | — |
| 2025-11-10 | 246.68 | 248.61 | 239.01 | 240.77 | — |
| 2025-11-11 | 240.77 | 242 | 237.54 | 238.51 | — |
| 2025-11-12 | 240.48 | 243.77 | 238.76 | 240.17 | — |
| 2025-11-13 | 240.17 | 241.88 | 236.53 | 238.87 | — |
| 2025-11-14 | 236.14 | 237.13 | 233.21 | 234 | — |
| 2025-11-17 | 232.23 | 234.24 | 227.88 | 228.64 | — |
| 2025-11-18 | 227.44 | 229.96 | 226 | 227.05 | — |
| 2025-11-19 | 225.45 | 228.91 | 223.76 | 223.99 | — |
| 2025-11-20 | 226.99 | 230.63 | 225.39 | 225.83 | — |
| 2025-11-21 | 226.99 | 238.04 | 225.83 | 234.29 | — |
| 2025-11-24 | 234.89 | 238.79 | 232.4 | 236.14 | — |
| 2025-11-25 | 236.14 | 242.02 | 236.14 | 240.01 | — |
| 2025-11-26 | 240.76 | 241.23 | 237.62 | 238.22 | — |
| 2025-11-28 | 240.45 | 242.48 | 237.71 | 239.16 | — |
| 2025-12-01 | 236.99 | 243.26 | 236.99 | 238.57 | — |
| 2025-12-02 | 239.87 | 241.24 | 233.96 | 238.52 | — |
| 2025-12-03 | 238.36 | 241.19 | 236.33 | 240.63 | — |
| 2025-12-04 | 240.5 | 245.22 | 239.33 | 243.33 | — |
| 2025-12-05 | 243.3 | 249.05 | 243.03 | 248.12 | — |
| 2025-12-08 | 248.66 | 252.56 | 248.02 | 248.21 | — |
| 2025-12-09 | 248.21 | 259.41 | 247.6 | 257.98 | — |
| 2025-12-10 | 256.55 | 260.16 | 255.2 | 258.08 | — |
| 2025-12-11 | 258.03 | 265.6 | 255.64 | 264.45 | — |
| 2025-12-12 | 264.53 | 265.99 | 259.53 | 262.67 | — |
| 2025-12-15 | 264.76 | 266.25 | 260.68 | 263.01 | — |
| 2025-12-16 | 260.82 | 261.73 | 256.13 | 258.26 | — |
| 2025-12-17 | 257.91 | 260.97 | 255.8 | 256.07 | — |
| 2025-12-18 | 256.26 | 260.4 | 252.04 | 259.11 | — |
| 2025-12-19 | 259.44 | 262.35 | 255.76 | 256.91 | — |
| 2025-12-22 | 257.9 | 262.62 | 257.78 | 260.4 | — |
| 2025-12-23 | 259.86 | 261.52 | 258.17 | 260.46 | — |
| 2025-12-24 | 260.46 | 262.74 | 259.3 | 262.33 | — |
| 2025-12-26 | 262.68 | 265.27 | 261.88 | 263.14 | — |
| 2025-12-29 | 262.86 | 263.36 | 257.74 | 259.43 | — |
| 2025-12-30 | 259.04 | 260.69 | 257.46 | 259.37 | — |
| 2025-12-31 | 259.13 | 259.81 | 255.2 | 255.26 | — |
| 2026-01-02 | 255.83 | 261.17 | 254.21 | 256.63 | — |
| 2026-01-05 | 263.79 | 275.15 | 262.28 | 272.06 | — |
| 2026-01-06 | 271.33 | 272.93 | 265.27 | 270.64 | — |
| 2026-01-07 | 269 | 271.02 | 265.31 | 267.92 | — |
| 2026-01-08 | 266.82 | 273.08 | 266.42 | 269.41 | — |
| 2026-01-09 | 270.49 | 272.13 | 264.86 | 269.31 | — |
| 2026-01-12 | 265 | 272.15 | 264.58 | 270.56 | — |
| 2026-01-13 | 270.63 | 273.37 | 267.61 | 269.81 | — |
| 2026-01-14 | 267.69 | 269.51 | 265.21 | 267.45 | — |
| 2026-01-15 | 277.3 | 280.75 | 272.52 | 273.99 | — |
| 2026-01-16 | 273.99 | 275.66 | 266 | 268.22 | — |
| 2026-01-20 | 262.73 | 267.06 | 259.44 | 259.7 | — |
| 2026-01-21 | 260.27 | 265.84 | 260.18 | 261.55 | — |
| 2026-01-22 | 263.57 | 267.41 | 261.06 | 262 | — |
| 2026-01-23 | 261.01 | 265.55 | 257.18 | 259.26 | — |
| 2026-01-26 | 261.87 | 268.28 | 261.85 | 267.45 | — |
| 2026-01-27 | 268.52 | 272.91 | 264.34 | 270.43 | — |
| 2026-01-28 | 298.5 | 303.98 | 285 | 292.3 | — |
| 2026-01-29 | 293.75 | 293.75 | 274.2 | 282.53 | — |
| 2026-01-30 | 280.47 | 283.8 | 272.08 | 275.61 | — |
| 2026-02-02 | 273.28 | 281.8 | 272 | 280.72 | — |
| 2026-02-03 | 281.37 | 285.09 | 272.19 | 274.63 | — |
| 2026-02-04 | 276.26 | 280.69 | 273.86 | 276.49 | — |
| 2026-02-05 | 276.07 | 277.73 | 269.08 | 271.21 | — |
| 2026-02-06 | 273.61 | 278.93 | 272.22 | 276.57 | — |
| 2026-02-09 | 276.57 | 279.01 | 274.98 | 278.74 | — |
| 2026-02-10 | 278.32 | 283.34 | 278.32 | 282.38 | — |
| 2026-02-11 | 284.5 | 284.98 | 277.94 | 282.67 | — |
| 2026-02-12 | 281.03 | 281.03 | 259.67 | 262.02 | — |
| 2026-02-13 | 265.37 | 275.38 | 262.89 | 273.93 | — |
| 2026-02-17 | 273.33 | 273.74 | 268.47 | 270.58 | — |
| 2026-02-18 | 270.13 | 278.72 | 267.62 | 277.69 | — |
| 2026-02-19 | 275.61 | 279.78 | 273 | 279.19 | — |
| 2026-02-20 | 279 | 287.57 | 277.64 | 278.39 | — |
| 2026-02-23 | 275.82 | 276.69 | 268.5 | 269.52 | — |
| 2026-02-24 | 269.57 | 275.38 | 266.08 | 272.03 | — |
| 2026-02-25 | 275.06 | 278.92 | 272.56 | 278.55 | — |
| 2026-02-26 | 280.77 | 283.53 | 275.81 | 277.52 | — |
| 2026-02-27 | 273.95 | 275.23 | 266.68 | 271.36 | — |
| 2026-03-02 | 271.58 | 279.45 | 269.84 | 278 | — |
| 2026-03-03 | 272.8 | 281.98 | 270.79 | 281.54 | — |
| 2026-03-04 | 280.48 | 286.96 | 277.26 | 286.12 | — |
| 2026-03-05 | 283.26 | 287.65 | 278.69 | 283.64 | — |
| 2026-03-06 | 277.05 | 286.79 | 275.86 | 286.22 | — |
| 2026-03-09 | 281.55 | 287.14 | 274.29 | 285.33 | — |
| 2026-03-10 | 286.84 | 289.99 | 281.99 | 286.14 | — |
| 2026-03-11 | 286.14 | 289.98 | 283.06 | 289.52 | — |
| 2026-03-12 | 287.14 | 289.82 | 282.52 | 282.69 | — |
| 2026-03-13 | 285.9 | 291 | 283.46 | 289.31 | — |
| 2026-03-16 | 289.31 | 292.1 | 282.66 | 283.73 | — |
| 2026-03-17 | 283.06 | 290.63 | 282.45 | 286.03 | — |
| 2026-03-18 | 286.03 | 289.38 | 281.77 | 282.2 | — |
| 2026-03-19 | 279.91 | 293.53 | 279.37 | 290.3 | — |
| 2026-03-20 | 291.06 | 295.51 | 282.25 | 284.28 | — |
| 2026-03-23 | 288.21 | 290.8 | 286.43 | 289.75 | — |
| 2026-03-24 | 286.94 | 290.91 | 284.99 | 289.04 | — |
| 2026-03-25 | 292.87 | 300.51 | 292.87 | 297.86 | — |
| 2026-03-26 | 297.24 | 303.99 | 292.49 | 293.15 | — |
| 2026-03-27 | 290.04 | 291.41 | 278.35 | 281.98 | — |
| 2026-03-30 | 283.41 | 285.73 | 278.16 | 279.73 | — |
| 2026-03-31 | 281.42 | 291.27 | 277.18 | 289.33 | — |
| 2026-04-01 | 290.82 | 297.31 | 289 | 295.65 | — |
| 2026-04-02 | 290.67 | 304.49 | 290.64 | 303.35 | — |
| 2026-04-06 | 306.12 | 308.77 | 304.85 | 307.64 | — |
