Alphabet Inc.
Check GOOG stock price, historical returns, and performance trends — updated daily.
Alphabet Inc. Class C Capital Stock (GOOG) company overview
Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.
| Period | Return % |
|---|---|
| Last date | 0.32 |
| Week | 1.49 |
| Last Month | 0.94 |
| Last 3 months | -0.48 |
| Last 6 months | 9.32 |
| Year to Date (YTD) | 10.67 |
| Last 1 year | 42.65 |
| Last 2 years | 109.78 |
| Last 3 years | 151.82 |
| Last 5 years | 153.06 |
| Last 10 years | 796.4 |
| Last 15 years | 2305.03 |
| Last 20 years | 3229.87 |
| Last 25 years | 13858.8 |
| Last 50 years | 13858.8 |
| 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 % |
|---|---|
| 2004 | 92 |
| 2005 | 104.55 |
| 2006 | 5.81 |
| 2007 | 47.81 |
| 2008 | -55.13 |
| 2009 | 93 |
| 2010 | -5.25 |
| 2011 | 6.91 |
| 2012 | 6.34 |
| 2013 | 54.97 |
| 2014 | -5.3 |
| 2015 | 44.98 |
| 2016 | 4.04 |
| 2017 | 33.1 |
| 2018 | -2.76 |
| 2019 | 27.84 |
| 2020 | 28.11 |
| 2021 | 67.43 |
| 2022 | -38.84 |
| 2023 | 57.11 |
| 2024 | 36.46 |
| 2025 | 64.61 |
| 2026 | 10.67 |
| Period | Return % |
|---|---|
| 2004-Q3 | 29.2 |
| 2004-Q4 | 45.45 |
| 2005-Q1 | -10.89 |
| 2005-Q2 | 63.62 |
| 2005-Q3 | 8.69 |
| 2005-Q4 | 30.1 |
| 2006-Q1 | -10.42 |
| 2006-Q2 | 7.52 |
| 2006-Q3 | -5.03 |
| 2006-Q4 | 14.7 |
| 2007-Q1 | -2.06 |
| 2007-Q2 | 14.01 |
| 2007-Q3 | 6.96 |
| 2007-Q4 | 18.68 |
| 2008-Q1 | -35.74 |
| 2008-Q2 | 13.02 |
| 2008-Q3 | -25.08 |
| 2008-Q4 | -25.27 |
| 2009-Q1 | 8.38 |
| 2009-Q2 | 19.05 |
| 2009-Q3 | 18.3 |
| 2009-Q4 | 27.29 |
| 2010-Q1 | -9.48 |
| 2010-Q2 | -21.81 |
| 2010-Q3 | 19.63 |
| 2010-Q4 | 12.99 |
| 2011-Q1 | -2.92 |
| 2011-Q2 | -14.45 |
| 2011-Q3 | -1.16 |
| 2011-Q4 | 30.39 |
| 2012-Q1 | -3.62 |
| 2012-Q2 | -10.3 |
| 2012-Q3 | 29.94 |
| 2012-Q4 | -7.12 |
| 2013-Q1 | 9.83 |
| 2013-Q2 | 9.92 |
| 2013-Q3 | -1.31 |
| 2013-Q4 | 26.35 |
| 2014-Q1 | 0.18 |
| 2014-Q2 | 1.45 |
| 2014-Q3 | -0.9 |
| 2014-Q4 | -7.37 |
| 2015-Q1 | 4.39 |
| 2015-Q2 | -3.77 |
| 2015-Q3 | 16.6 |
| 2015-Q4 | 24.15 |
| 2016-Q1 | 0.43 |
| 2016-Q2 | -7.73 |
| 2016-Q3 | 11.16 |
| 2016-Q4 | -0.1 |
| 2017-Q1 | 5.52 |
| 2017-Q2 | 8.37 |
| 2017-Q3 | 6.72 |
| 2017-Q4 | 9.78 |
| 2018-Q1 | -3.12 |
| 2018-Q2 | 10.85 |
| 2018-Q3 | 5.85 |
| 2018-Q4 | -13.37 |
| 2019-Q1 | 12.2 |
| 2019-Q2 | -9.49 |
| 2019-Q3 | 11.02 |
| 2019-Q4 | 10.94 |
| 2020-Q1 | -14.96 |
| 2020-Q2 | 27.86 |
| 2020-Q3 | 2.2 |
| 2020-Q4 | 17.57 |
| 2021-Q1 | 19.7 |
| 2021-Q2 | 17.24 |
| 2021-Q3 | 5.46 |
| 2021-Q4 | 6.02 |
| 2022-Q1 | -3.74 |
| 2022-Q2 | -22.27 |
| 2022-Q3 | -11.85 |
| 2022-Q4 | -10.64 |
| 2023-Q1 | 15.94 |
| 2023-Q2 | 15.31 |
| 2023-Q3 | 9.36 |
| 2023-Q4 | 4.26 |
| 2024-Q1 | 9.1 |
| 2024-Q2 | 17.2 |
| 2024-Q3 | -9.38 |
| 2024-Q4 | 13.07 |
| 2025-Q1 | -18.05 |
| 2025-Q2 | 11.65 |
| 2025-Q3 | 37.67 |
| 2025-Q4 | 27.8 |
| 2026-Q1 | -9.03 |
| 2026-Q2 | 19.81 |
| 2026-Q3 | -4.79 |
| 2026-Q4 | 4.19 |
| Period | Return % |
|---|---|
| 2004-08 | 2 |
| 2004-09 | 26.67 |
| 2004-10 | 47.06 |
| 2004-11 | -4.63 |
| 2004-12 | 5.96 |
| 2005-01 | 1.46 |
| 2005-02 | -3.9 |
| 2005-03 | -3.85 |
| 2005-04 | 21.78 |
| 2005-05 | 26.09 |
| 2005-06 | 6.08 |
| 2005-07 | -2.18 |
| 2005-08 | -0.7 |
| 2005-09 | 10.67 |
| 2005-10 | 17.64 |
| 2005-11 | 8.74 |
| 2005-12 | 2.48 |
| 2006-01 | 4.36 |
| 2006-02 | -16.23 |
| 2006-03 | 7.53 |
| 2006-04 | 7.21 |
| 2006-05 | -11.05 |
| 2006-06 | 12.74 |
| 2006-07 | -7.76 |
| 2006-08 | -2.08 |
| 2006-09 | 6.15 |
| 2006-10 | 18.58 |
| 2006-11 | 1.68 |
| 2006-12 | -4.97 |
| 2007-01 | 8.89 |
| 2007-02 | -10.41 |
| 2007-03 | 1.97 |
| 2007-04 | 2.89 |
| 2007-05 | 5.62 |
| 2007-06 | 5 |
| 2007-07 | -2.46 |
| 2007-08 | 1.02 |
| 2007-09 | 10.13 |
| 2007-10 | 24.63 |
| 2007-11 | -1.99 |
| 2007-12 | -0.23 |
| 2008-01 | -18.41 |
| 2008-02 | -16.44 |
| 2008-03 | -6.56 |
| 2008-04 | 30.36 |
| 2008-05 | 2.03 |
| 2008-06 | -10.14 |
| 2008-07 | -9.99 |
| 2008-08 | -2.2 |
| 2008-09 | -13.52 |
| 2008-10 | -10.32 |
| 2008-11 | -18.44 |
| 2008-12 | 4.93 |
| 2009-01 | 10.05 |
| 2009-02 | -0.12 |
| 2009-03 | 2.97 |
| 2009-04 | 13.73 |
| 2009-05 | 5.38 |
| 2009-06 | 1.06 |
| 2009-07 | 5.05 |
| 2009-08 | 4.26 |
| 2009-09 | 7.39 |
| 2009-10 | 8.1 |
| 2009-11 | 8.76 |
| 2009-12 | 6.34 |
| 2010-01 | -14.51 |
| 2010-02 | -0.61 |
| 2010-03 | 7.7 |
| 2010-04 | -7.36 |
| 2010-05 | -7.56 |
| 2010-06 | -8.43 |
| 2010-07 | 9.03 |
| 2010-08 | -7.2 |
| 2010-09 | 16.86 |
| 2010-10 | 16.72 |
| 2010-11 | -9.48 |
| 2010-12 | 6.86 |
| 2011-01 | 1.08 |
| 2011-02 | 2.21 |
| 2011-03 | -4.38 |
| 2011-04 | -7.26 |
| 2011-05 | -2.73 |
| 2011-06 | -4.32 |
| 2011-07 | 19.27 |
| 2011-08 | -10.44 |
| 2011-09 | -4.75 |
| 2011-10 | 15.04 |
| 2011-11 | 1.15 |
| 2011-12 | 7.77 |
| 2012-01 | -10.19 |
| 2012-02 | 6.57 |
| 2012-03 | 3.7 |
| 2012-04 | -5.7 |
| 2012-05 | -3.92 |
| 2012-06 | -0.14 |
| 2012-07 | 9.13 |
| 2012-08 | 8.18 |
| 2012-09 | 10.14 |
| 2012-10 | -9.85 |
| 2012-11 | 2.66 |
| 2012-12 | 1.32 |
| 2013-01 | 6.81 |
| 2013-02 | 6.06 |
| 2013-03 | -0.9 |
| 2013-04 | 3.84 |
| 2013-05 | 5.65 |
| 2013-06 | 1.06 |
| 2013-07 | 0.82 |
| 2013-08 | -4.61 |
| 2013-09 | 3.46 |
| 2013-10 | 17.64 |
| 2013-11 | 2.8 |
| 2013-12 | 5.76 |
| 2014-01 | 5.37 |
| 2014-02 | 2.96 |
| 2014-03 | -8.29 |
| 2014-04 | -5.44 |
| 2014-05 | 6.32 |
| 2014-06 | 2.76 |
| 2014-07 | -0.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 241.03 | 244.99 | 240.75 | 244.64 | — |
| 2025-10-14 | 241.76 | 248.02 | 241.18 | 246.19 | — |
| 2025-10-15 | 248.09 | 252.76 | 246.79 | 251.71 | — |
| 2025-10-16 | 252.46 | 257.58 | 250.67 | 251.88 | — |
| 2025-10-17 | 251.35 | 254.88 | 248.59 | 253.79 | — |
| 2025-10-20 | 255.23 | 257.88 | 254.6 | 257.02 | — |
| 2025-10-21 | 255.25 | 255.38 | 244.67 | 251.34 | — |
| 2025-10-22 | 255.01 | 257.18 | 250.45 | 252.53 | — |
| 2025-10-23 | 253.7 | 255.86 | 252.77 | 253.73 | — |
| 2025-10-24 | 257.3 | 262.51 | 256.1 | 260.51 | — |
| 2025-10-27 | 265.36 | 270.8 | 264.94 | 269.93 | — |
| 2025-10-28 | 270.2 | 271.38 | 267.17 | 268.43 | — |
| 2025-10-29 | 268.61 | 275.97 | 268.43 | 275.17 | — |
| 2025-10-30 | 291.72 | 291.93 | 280.45 | 281.9 | — |
| 2025-10-31 | 283.2 | 286.29 | 277.52 | 281.82 | — |
| 2025-11-03 | 282.42 | 285.94 | 280.37 | 284.12 | — |
| 2025-11-04 | 277.07 | 281.83 | 276.86 | 278.06 | — |
| 2025-11-05 | 279.38 | 286.7 | 277.88 | 284.75 | — |
| 2025-11-06 | 285.73 | 288.81 | 281.62 | 285.34 | — |
| 2025-11-07 | 284.21 | 284.5 | 275.74 | 279.7 | — |
| 2025-11-10 | 285.27 | 291.46 | 283.54 | 290.59 | — |
| 2025-11-11 | 288.2 | 292.34 | 287.88 | 291.74 | — |
| 2025-11-12 | 292.08 | 292.36 | 284.38 | 287.43 | — |
| 2025-11-13 | 282.98 | 283.51 | 278 | 279.12 | — |
| 2025-11-14 | 271.89 | 279.15 | 271.41 | 276.98 | — |
| 2025-11-17 | 286.4 | 294.52 | 284.23 | 285.6 | — |
| 2025-11-18 | 288.48 | 289.43 | 279.01 | 284.96 | — |
| 2025-11-19 | 287.68 | 304.25 | 287.67 | 292.99 | — |
| 2025-11-20 | 304.74 | 306.89 | 289.17 | 289.98 | — |
| 2025-11-21 | 296.87 | 303.96 | 294.36 | 299.65 | — |
| 2025-11-24 | 311.01 | 319.8 | 309.4 | 318.47 | — |
| 2025-11-25 | 326.8 | 328.67 | 317.82 | 323.64 | — |
| 2025-11-26 | 320.78 | 324.99 | 317.2 | 320.28 | — |
| 2025-11-28 | 323.43 | 326.88 | 316.94 | 320.12 | — |
| 2025-12-01 | 317.48 | 319.63 | 313.98 | 315.12 | — |
| 2025-12-02 | 316.9 | 318.6 | 314.22 | 316.02 | — |
| 2025-12-03 | 316.03 | 322.04 | 314.28 | 320.62 | — |
| 2025-12-04 | 323.05 | 323.1 | 315.59 | 318.39 | — |
| 2025-12-05 | 320 | 323.83 | 319.98 | 322.09 | — |
| 2025-12-08 | 321.03 | 321.23 | 311.91 | 314.45 | — |
| 2025-12-09 | 313.1 | 318.71 | 312.62 | 317.75 | — |
| 2025-12-10 | 316.62 | 321.87 | 315.4 | 321 | — |
| 2025-12-11 | 321.1 | 321.99 | 309.88 | 313.7 | — |
| 2025-12-12 | 314.8 | 316.14 | 306.96 | 310.52 | — |
| 2025-12-15 | 312.62 | 312.7 | 305.74 | 309.32 | — |
| 2025-12-16 | 306 | 311.85 | 303.83 | 307.73 | — |
| 2025-12-17 | 309.01 | 309.2 | 297.45 | 298.06 | — |
| 2025-12-18 | 303.06 | 305.26 | 300.63 | 303.75 | — |
| 2025-12-19 | 303.27 | 308.99 | 302.34 | 308.61 | — |
| 2025-12-22 | 311.23 | 311.7 | 306.59 | 311.33 | — |
| 2025-12-23 | 311.14 | 316.3 | 310.75 | 315.68 | — |
| 2025-12-24 | 316.15 | 316.29 | 313.32 | 315.67 | — |
| 2025-12-26 | 315.92 | 316.56 | 313.72 | 314.96 | — |
| 2025-12-29 | 312.82 | 314.97 | 311.9 | 314.39 | — |
| 2025-12-30 | 313.41 | 317.7 | 313.25 | 314.55 | — |
| 2025-12-31 | 313.37 | 315.39 | 312.2 | 313.8 | — |
| 2026-01-02 | 317.59 | 322.91 | 310.65 | 315.32 | — |
| 2026-01-05 | 317.7 | 319.25 | 315.25 | 317.32 | — |
| 2026-01-06 | 317.31 | 321.56 | 312.34 | 314.55 | — |
| 2026-01-07 | 314.57 | 326.46 | 314.5 | 322.43 | — |
| 2026-01-08 | 329.27 | 330.54 | 321.99 | 326.01 | — |
| 2026-01-09 | 327.49 | 331.48 | 326.25 | 329.14 | — |
| 2026-01-12 | 326.5 | 334.44 | 325.51 | 332.73 | — |
| 2026-01-13 | 335.28 | 341.2 | 334.35 | 336.43 | — |
| 2026-01-14 | 334.98 | 337.03 | 331.14 | 336.31 | — |
| 2026-01-15 | 338.05 | 338.13 | 331.29 | 333.16 | — |
| 2026-01-16 | 334.93 | 335.24 | 328.17 | 330.34 | — |
| 2026-01-20 | 321.24 | 328.09 | 320.89 | 322.16 | — |
| 2026-01-21 | 321.1 | 332.73 | 319.54 | 328.38 | — |
| 2026-01-22 | 334.27 | 335.21 | 328.88 | 330.84 | — |
| 2026-01-23 | 332.65 | 334.03 | 327.97 | 328.43 | — |
| 2026-01-26 | 328.2 | 336.35 | 327.49 | 333.59 | — |
| 2026-01-27 | 335.63 | 338.21 | 333.75 | 335 | — |
| 2026-01-28 | 336.61 | 337.63 | 332.13 | 336.28 | — |
| 2026-01-29 | 340.35 | 342.29 | 326.72 | 338.66 | — |
| 2026-01-30 | 334.46 | 340.29 | 332.64 | 338.53 | — |
| 2026-02-02 | 336.55 | 345.17 | 336.01 | 344.9 | — |
| 2026-02-03 | 348.52 | 350.15 | 338.59 | 340.7 | — |
| 2026-02-04 | 343.76 | 344.25 | 329.37 | 333.34 | — |
| 2026-02-05 | 313.2 | 332.64 | 306.92 | 331.33 | — |
| 2026-02-06 | 327.35 | 330.64 | 320.15 | 323.1 | — |
| 2026-02-09 | 321.24 | 327.74 | 317.7 | 324.4 | — |
| 2026-02-10 | 320.91 | 321.63 | 314.66 | 318.63 | — |
| 2026-02-11 | 318.96 | 321.05 | 310.13 | 311.33 | — |
| 2026-02-12 | 312.35 | 316.48 | 308.15 | 309.37 | — |
| 2026-02-13 | 307.98 | 308.89 | 303.9 | 306.02 | — |
| 2026-02-17 | 300.64 | 304.89 | 296.9 | 302.82 | — |
| 2026-02-18 | 302.43 | 305.91 | 301.98 | 303.94 | — |
| 2026-02-19 | 302.52 | 306.03 | 300.67 | 303.56 | — |
| 2026-02-20 | 304.8 | 316.76 | 304.42 | 314.9 | — |
| 2026-02-23 | 319.14 | 319.45 | 309.99 | 311.69 | — |
| 2026-02-24 | 310.64 | 312.37 | 306.09 | 310.92 | — |
| 2026-02-25 | 312.12 | 313.66 | 309.36 | 313.03 | — |
| 2026-02-25 | 312.12 | 313.66 | 309.36 | 313.03 | — |
| 2026-02-26 | 312.8 | 313 | 302.41 | 307.15 | — |
| 2026-02-27 | 303.94 | 312.08 | 303.59 | 311.43 | — |
| 2026-03-02 | 302.96 | 308.14 | 301.06 | 306.36 | — |
| 2026-03-03 | 298.42 | 303.94 | 296.7 | 303.56 | — |
| 2026-03-04 | 302.68 | 305.46 | 300.8 | 303.45 | — |
| 2026-03-05 | 303.2 | 303.37 | 298.07 | 300.91 | — |
| 2026-03-06 | 296.07 | 300.33 | 295.25 | 298.3 | — |
| 2026-03-09 | 294.14 | 306.5 | 293.93 | 306.01 | — |
| 2026-03-10 | 305.88 | 309.15 | 305.31 | 306.93 | — |
| 2026-03-11 | 306.3 | 311.07 | 305.84 | 308.42 | — |
| 2026-03-12 | 306.21 | 308.64 | 300.84 | 303.21 | — |
| 2026-03-13 | 307 | 307.24 | 299.78 | 301.46 | — |
| 2026-03-16 | 303.5 | 305.57 | 301.81 | 304.42 | — |
| 2026-03-17 | 304.65 | 310.05 | 304.37 | 309.41 | — |
| 2026-03-18 | 307.9 | 310.75 | 305.55 | 306.3 | — |
| 2026-03-19 | 303.21 | 306.68 | 301 | 305.73 | — |
| 2026-03-20 | 304.14 | 304.37 | 296.76 | 298.79 | — |
| 2026-03-23 | 300.53 | 303.37 | 298.03 | 299.02 | — |
| 2026-03-24 | 296.21 | 297.09 | 288.86 | 289.2 | — |
| 2026-03-25 | 291.72 | 294.66 | 287.37 | 289.59 | — |
| 2026-03-26 | 286.05 | 286.52 | 279.05 | 280.74 | — |
| 2026-03-27 | 277.4 | 279.09 | 273.48 | 273.76 | — |
| 2026-03-30 | 275.89 | 276.26 | 271.54 | 273.14 | — |
| 2026-03-31 | 277.54 | 287.05 | 276.81 | 286.86 | — |
| 2026-04-01 | 289.98 | 297.98 | 289.47 | 294.9 | — |
| 2026-04-02 | 288.99 | 295.9 | 287.57 | 294.46 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 241.03 | 244.99 | 240.75 | 244.64 | — |
| 2025-10-14 | 241.76 | 248.02 | 241.18 | 246.19 | — |
| 2025-10-15 | 248.09 | 252.76 | 246.79 | 251.71 | — |
| 2025-10-16 | 252.46 | 257.58 | 250.67 | 251.88 | — |
| 2025-10-17 | 251.35 | 254.88 | 248.59 | 253.79 | — |
| 2025-10-20 | 255.23 | 257.88 | 254.6 | 257.02 | — |
| 2025-10-21 | 255.25 | 255.38 | 244.67 | 251.34 | — |
| 2025-10-22 | 255.01 | 257.18 | 250.45 | 252.53 | — |
| 2025-10-23 | 253.7 | 255.86 | 252.77 | 253.73 | — |
| 2025-10-24 | 257.3 | 262.51 | 256.1 | 260.51 | — |
| 2025-10-27 | 265.36 | 270.8 | 264.94 | 269.93 | — |
| 2025-10-28 | 270.2 | 271.38 | 267.17 | 268.43 | — |
| 2025-10-29 | 268.61 | 275.97 | 268.43 | 275.17 | — |
| 2025-10-30 | 291.72 | 291.93 | 280.45 | 281.9 | — |
| 2025-10-31 | 283.2 | 286.29 | 277.52 | 281.82 | — |
| 2025-11-03 | 282.42 | 285.94 | 280.37 | 284.12 | — |
| 2025-11-04 | 277.07 | 281.83 | 276.86 | 278.06 | — |
| 2025-11-05 | 279.38 | 286.7 | 277.88 | 284.75 | — |
| 2025-11-06 | 285.73 | 288.81 | 281.62 | 285.34 | — |
| 2025-11-07 | 284.21 | 284.5 | 275.74 | 279.7 | — |
| 2025-11-10 | 285.27 | 291.46 | 283.54 | 290.59 | — |
| 2025-11-11 | 288.2 | 292.34 | 287.88 | 291.74 | — |
| 2025-11-12 | 292.08 | 292.36 | 284.38 | 287.43 | — |
| 2025-11-13 | 282.98 | 283.51 | 278 | 279.12 | — |
| 2025-11-14 | 271.89 | 279.15 | 271.41 | 276.98 | — |
| 2025-11-17 | 286.4 | 294.52 | 284.23 | 285.6 | — |
| 2025-11-18 | 288.48 | 289.43 | 279.01 | 284.96 | — |
| 2025-11-19 | 287.68 | 304.25 | 287.67 | 292.99 | — |
| 2025-11-20 | 304.74 | 306.89 | 289.17 | 289.98 | — |
| 2025-11-21 | 296.87 | 303.96 | 294.36 | 299.65 | — |
| 2025-11-24 | 311.01 | 319.8 | 309.4 | 318.47 | — |
| 2025-11-25 | 326.8 | 328.67 | 317.82 | 323.64 | — |
| 2025-11-26 | 320.78 | 324.99 | 317.2 | 320.28 | — |
| 2025-11-28 | 323.43 | 326.88 | 316.94 | 320.12 | — |
| 2025-12-01 | 317.48 | 319.63 | 313.98 | 315.12 | — |
| 2025-12-02 | 316.9 | 318.6 | 314.22 | 316.02 | — |
| 2025-12-03 | 316.03 | 322.04 | 314.28 | 320.62 | — |
| 2025-12-04 | 323.05 | 323.1 | 315.59 | 318.39 | — |
| 2025-12-05 | 320 | 323.83 | 319.98 | 322.09 | — |
| 2025-12-08 | 321.03 | 321.23 | 311.91 | 314.45 | — |
| 2025-12-09 | 313.1 | 318.71 | 312.62 | 317.75 | — |
| 2025-12-10 | 316.62 | 321.87 | 315.4 | 321 | — |
| 2025-12-11 | 321.1 | 321.99 | 309.88 | 313.7 | — |
| 2025-12-12 | 314.8 | 316.14 | 306.96 | 310.52 | — |
| 2025-12-15 | 312.62 | 312.7 | 305.74 | 309.32 | — |
| 2025-12-16 | 306 | 311.85 | 303.83 | 307.73 | — |
| 2025-12-17 | 309.01 | 309.2 | 297.45 | 298.06 | — |
| 2025-12-18 | 303.06 | 305.26 | 300.63 | 303.75 | — |
| 2025-12-19 | 303.27 | 308.99 | 302.34 | 308.61 | — |
| 2025-12-22 | 311.23 | 311.7 | 306.59 | 311.33 | — |
| 2025-12-23 | 311.14 | 316.3 | 310.75 | 315.68 | — |
| 2025-12-24 | 316.15 | 316.29 | 313.32 | 315.67 | — |
| 2025-12-26 | 315.92 | 316.56 | 313.72 | 314.96 | — |
| 2025-12-29 | 312.82 | 314.97 | 311.9 | 314.39 | — |
| 2025-12-30 | 313.41 | 317.7 | 313.25 | 314.55 | — |
| 2025-12-31 | 313.37 | 315.39 | 312.2 | 313.8 | — |
| 2026-01-02 | 317.59 | 322.91 | 310.65 | 315.32 | — |
| 2026-01-05 | 317.7 | 319.25 | 315.25 | 317.32 | — |
| 2026-01-06 | 317.31 | 321.56 | 312.34 | 314.55 | — |
| 2026-01-07 | 314.57 | 326.46 | 314.5 | 322.43 | — |
| 2026-01-08 | 329.27 | 330.54 | 321.99 | 326.01 | — |
| 2026-01-09 | 327.49 | 331.48 | 326.25 | 329.14 | — |
| 2026-01-12 | 326.5 | 334.44 | 325.51 | 332.73 | — |
| 2026-01-13 | 335.28 | 341.2 | 334.35 | 336.43 | — |
| 2026-01-14 | 334.98 | 337.03 | 331.14 | 336.31 | — |
| 2026-01-15 | 338.05 | 338.13 | 331.29 | 333.16 | — |
| 2026-01-16 | 334.93 | 335.24 | 328.17 | 330.34 | — |
| 2026-01-20 | 321.24 | 328.09 | 320.89 | 322.16 | — |
| 2026-01-21 | 321.1 | 332.73 | 319.54 | 328.38 | — |
| 2026-01-22 | 334.27 | 335.21 | 328.88 | 330.84 | — |
| 2026-01-23 | 332.65 | 334.03 | 327.97 | 328.43 | — |
| 2026-01-26 | 328.2 | 336.35 | 327.49 | 333.59 | — |
| 2026-01-27 | 335.63 | 338.21 | 333.75 | 335 | — |
| 2026-01-28 | 336.61 | 337.63 | 332.13 | 336.28 | — |
| 2026-01-29 | 340.35 | 342.29 | 326.72 | 338.66 | — |
| 2026-01-30 | 334.46 | 340.29 | 332.64 | 338.53 | — |
| 2026-02-02 | 336.55 | 345.17 | 336.01 | 344.9 | — |
| 2026-02-03 | 348.52 | 350.15 | 338.59 | 340.7 | — |
| 2026-02-04 | 343.76 | 344.25 | 329.37 | 333.34 | — |
| 2026-02-05 | 313.2 | 332.64 | 306.92 | 331.33 | — |
| 2026-02-06 | 327.35 | 330.64 | 320.15 | 323.1 | — |
| 2026-02-09 | 321.24 | 327.74 | 317.7 | 324.4 | — |
| 2026-02-10 | 320.91 | 321.63 | 314.66 | 318.63 | — |
| 2026-02-11 | 318.96 | 321.05 | 310.13 | 311.33 | — |
| 2026-02-12 | 312.35 | 316.48 | 308.15 | 309.37 | — |
| 2026-02-13 | 307.98 | 308.89 | 303.9 | 306.02 | — |
| 2026-02-17 | 300.64 | 304.89 | 296.9 | 302.82 | — |
| 2026-02-18 | 302.43 | 305.91 | 301.98 | 303.94 | — |
| 2026-02-19 | 302.52 | 306.03 | 300.67 | 303.56 | — |
| 2026-02-20 | 304.8 | 316.76 | 304.42 | 314.9 | — |
| 2026-02-23 | 319.14 | 319.45 | 309.99 | 311.69 | — |
| 2026-02-24 | 310.64 | 312.37 | 306.09 | 310.92 | — |
| 2026-02-25 | 312.12 | 313.66 | 309.36 | 313.03 | — |
| 2026-02-25 | 312.12 | 313.66 | 309.36 | 313.03 | — |
| 2026-02-26 | 312.8 | 313 | 302.41 | 307.15 | — |
| 2026-02-27 | 303.94 | 312.08 | 303.59 | 311.43 | — |
| 2026-03-02 | 302.96 | 308.14 | 301.06 | 306.36 | — |
| 2026-03-03 | 298.42 | 303.94 | 296.7 | 303.56 | — |
| 2026-03-04 | 302.68 | 305.46 | 300.8 | 303.45 | — |
| 2026-03-05 | 303.2 | 303.37 | 298.07 | 300.91 | — |
| 2026-03-06 | 296.07 | 300.33 | 295.25 | 298.3 | — |
| 2026-03-09 | 294.14 | 306.5 | 293.93 | 306.01 | — |
| 2026-03-10 | 305.88 | 309.15 | 305.31 | 306.93 | — |
| 2026-03-11 | 306.3 | 311.07 | 305.84 | 308.42 | — |
| 2026-03-12 | 306.21 | 308.64 | 300.84 | 303.21 | — |
| 2026-03-13 | 307 | 307.24 | 299.78 | 301.46 | — |
| 2026-03-16 | 303.5 | 305.57 | 301.81 | 304.42 | — |
| 2026-03-17 | 304.65 | 310.05 | 304.37 | 309.41 | — |
| 2026-03-18 | 307.9 | 310.75 | 305.55 | 306.3 | — |
| 2026-03-19 | 303.21 | 306.68 | 301 | 305.73 | — |
| 2026-03-20 | 304.14 | 304.37 | 296.76 | 298.79 | — |
| 2026-03-23 | 300.53 | 303.37 | 298.03 | 299.02 | — |
| 2026-03-24 | 296.21 | 297.09 | 288.86 | 289.2 | — |
| 2026-03-25 | 291.72 | 294.66 | 287.37 | 289.59 | — |
| 2026-03-26 | 286.05 | 286.52 | 279.05 | 280.74 | — |
| 2026-03-27 | 277.4 | 279.09 | 273.48 | 273.76 | — |
| 2026-03-30 | 275.89 | 276.26 | 271.54 | 273.14 | — |
| 2026-03-31 | 277.54 | 287.05 | 276.81 | 286.86 | — |
| 2026-04-01 | 289.98 | 297.98 | 289.47 | 294.9 | — |
| 2026-04-02 | 288.99 | 295.9 | 287.57 | 294.46 | — |
