Home Depot, Inc. (The)
Explore HD stock price, historical returns, and performance trends — updated daily.
Home Depot, Inc. (HD) company overview
Home Depot is the world's largest home improvement specialty retailer, operating 2,364 warehouse-format stores offering more than 30,000 products in store and 1 million products online in the US, Canada, and Mexico. Its stores offer building materials, home improvement products, lawn and garden products, and decor products and provide various services, including home improvement installation services and tool and equipment rentals. The acquisition of Interline Brands in 2015 allowed Home Depot to enter the MRO business, which has been expanded through the tie-up with HD Supply (2020). The 2024 tie-up with SRS will help grow professional demand in roofing, pool, and landscaping projects, while the 2025 purchase of GMS will lift building product sales through 1,340 distribution locations.
| Period | Return % |
|---|---|
| Last date | -0.04 |
| Week | 3.37 |
| Last Month | -6.51 |
| Last 3 months | -13.79 |
| Last 6 months | -14.81 |
| Year to Date (YTD) | -15.96 |
| Last 1 year | -23.39 |
| Last 2 years | -30.04 |
| Last 3 years | -0.45 |
| Last 5 years | -14.09 |
| Last 10 years | 129.88 |
| Last 15 years | 738.73 |
| Last 20 years | 712.7 |
| Last 25 years | 614.05 |
| Last 50 years | 968633.33 |
| 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 | -29.91 |
| 2001 | 11.96 |
| 2002 | -52.33 |
| 2003 | 42.64 |
| 2004 | 22.04 |
| 2005 | -6.08 |
| 2006 | -2.62 |
| 2007 | -34.4 |
| 2008 | -11.83 |
| 2009 | 19.89 |
| 2010 | 22.29 |
| 2011 | 19.06 |
| 2012 | 46.77 |
| 2013 | 29.71 |
| 2014 | 27.98 |
| 2015 | 27.86 |
| 2016 | 2.3 |
| 2017 | 41.11 |
| 2018 | -8.62 |
| 2019 | 26.66 |
| 2020 | 20.92 |
| 2021 | 57.25 |
| 2022 | -22.7 |
| 2023 | 9.7 |
| 2024 | 12.72 |
| 2025 | -11.42 |
| 2026 | -15.96 |
| Period | Return % |
|---|---|
| 2000-Q1 | -1.06 |
| 2000-Q2 | -26.56 |
| 2000-Q3 | 6.54 |
| 2000-Q4 | -13.07 |
| 2001-Q1 | -5.4 |
| 2001-Q2 | 11.02 |
| 2001-Q3 | -19.56 |
| 2001-Q4 | 34.88 |
| 2002-Q1 | -3.53 |
| 2002-Q2 | -23.83 |
| 2002-Q3 | -26.58 |
| 2002-Q4 | -8.95 |
| 2003-Q1 | -2.09 |
| 2003-Q2 | 33.6 |
| 2003-Q3 | -3.78 |
| 2003-Q4 | 7.87 |
| 2004-Q1 | 6.68 |
| 2004-Q2 | -5.07 |
| 2004-Q3 | 12.03 |
| 2004-Q4 | 8.89 |
| 2005-Q1 | -11.28 |
| 2005-Q2 | 3.46 |
| 2005-Q3 | -3.42 |
| 2005-Q4 | 6.19 |
| 2006-Q1 | 2.57 |
| 2006-Q2 | -15.55 |
| 2006-Q3 | 1.4 |
| 2006-Q4 | 10.51 |
| 2007-Q1 | -10.54 |
| 2007-Q2 | 6.96 |
| 2007-Q3 | -17.6 |
| 2007-Q4 | -18.76 |
| 2008-Q1 | 7.12 |
| 2008-Q2 | -20.58 |
| 2008-Q3 | 11.55 |
| 2008-Q4 | -11.19 |
| 2009-Q1 | -2.36 |
| 2009-Q2 | -0.84 |
| 2009-Q3 | 12.36 |
| 2009-Q4 | 9.92 |
| 2010-Q1 | 12.84 |
| 2010-Q2 | -13.31 |
| 2010-Q3 | 13.47 |
| 2010-Q4 | 10.18 |
| 2011-Q1 | 4.96 |
| 2011-Q2 | -3.57 |
| 2011-Q3 | -10.51 |
| 2011-Q4 | 33.08 |
| 2012-Q1 | 19.39 |
| 2012-Q2 | 6 |
| 2012-Q3 | 13.88 |
| 2012-Q4 | 2.11 |
| 2013-Q1 | 9.92 |
| 2013-Q2 | 11.2 |
| 2013-Q3 | -1.33 |
| 2013-Q4 | 7.97 |
| 2014-Q1 | -3.52 |
| 2014-Q2 | 1.99 |
| 2014-Q3 | 12.12 |
| 2014-Q4 | 15.33 |
| 2015-Q1 | 9.84 |
| 2015-Q2 | -1.77 |
| 2015-Q3 | 3.05 |
| 2015-Q4 | 13.01 |
| 2016-Q1 | 1.8 |
| 2016-Q2 | -5.31 |
| 2016-Q3 | -0.73 |
| 2016-Q4 | 4.34 |
| 2017-Q1 | 9.32 |
| 2017-Q2 | 4.62 |
| 2017-Q3 | 6.2 |
| 2017-Q4 | 15.55 |
| 2018-Q1 | -5.21 |
| 2018-Q2 | 12.84 |
| 2018-Q3 | 6.77 |
| 2018-Q4 | -17.24 |
| 2019-Q1 | 11.3 |
| 2019-Q2 | 6.3 |
| 2019-Q3 | 10.34 |
| 2019-Q4 | -5.5 |
| 2020-Q1 | -15 |
| 2020-Q2 | 40.24 |
| 2020-Q3 | 11.91 |
| 2020-Q4 | -4.32 |
| 2021-Q1 | 15.66 |
| 2021-Q2 | 3.62 |
| 2021-Q3 | 2.09 |
| 2021-Q4 | 25.81 |
| 2022-Q1 | -26.75 |
| 2022-Q2 | -9.15 |
| 2022-Q3 | -1.13 |
| 2022-Q4 | 11.34 |
| 2023-Q1 | -6.58 |
| 2023-Q2 | 4.34 |
| 2023-Q3 | -2.54 |
| 2023-Q4 | 15.58 |
| 2024-Q1 | 11.16 |
| 2024-Q2 | -6.46 |
| 2024-Q3 | 20.53 |
| 2024-Q4 | -4.9 |
| 2025-Q1 | -5.66 |
| 2025-Q2 | 0.31 |
| 2025-Q3 | 8.58 |
| 2025-Q4 | -13.33 |
| 2026-Q1 | -4.9 |
| 2026-Q2 | 7.02 |
| 2026-Q3 | -18.91 |
| 2026-Q4 | 2.89 |
| Period | Return % |
|---|---|
| 2000-01 | -13.15 |
| 2000-02 | 1.55 |
| 2000-03 | 12.17 |
| 2000-04 | -12.4 |
| 2000-05 | -13.27 |
| 2000-06 | 1.92 |
| 2000-07 | 3.62 |
| 2000-08 | -7.13 |
| 2000-09 | 10.15 |
| 2000-10 | -18.78 |
| 2000-11 | -8.86 |
| 2000-12 | 16.59 |
| 2001-01 | 5.49 |
| 2001-02 | -11.83 |
| 2001-03 | 1.41 |
| 2001-04 | 9.28 |
| 2001-05 | 4.65 |
| 2001-06 | -4.16 |
| 2001-07 | 6.63 |
| 2001-08 | -8.78 |
| 2001-09 | -16.5 |
| 2001-10 | -0.36 |
| 2001-11 | 22.02 |
| 2001-12 | 9.35 |
| 2002-01 | -1.8 |
| 2002-02 | -0.18 |
| 2002-03 | -2.78 |
| 2002-04 | -4.61 |
| 2002-05 | -10.09 |
| 2002-06 | -11.9 |
| 2002-07 | -15.93 |
| 2002-08 | 6.64 |
| 2002-09 | -20.74 |
| 2002-10 | 10.65 |
| 2002-11 | -8.59 |
| 2002-12 | -9.02 |
| 2003-01 | -12.99 |
| 2003-02 | 12.2 |
| 2003-03 | 3.88 |
| 2003-04 | 15.48 |
| 2003-05 | 15.5 |
| 2003-06 | 1.94 |
| 2003-07 | -5.8 |
| 2003-08 | 3.08 |
| 2003-09 | -0.96 |
| 2003-10 | 16.39 |
| 2003-11 | -0.84 |
| 2003-12 | -3.45 |
| 2004-01 | -0.06 |
| 2004-02 | 2.37 |
| 2004-03 | 2.89 |
| 2004-04 | -5.81 |
| 2004-05 | 2.07 |
| 2004-06 | -2 |
| 2004-07 | -4.2 |
| 2004-08 | 8.42 |
| 2004-09 | 7.22 |
| 2004-10 | 4.8 |
| 2004-11 | 1.63 |
| 2004-12 | 2.37 |
| 2005-01 | -3.46 |
| 2005-02 | -3.01 |
| 2005-03 | -4.45 |
| 2005-04 | -7.51 |
| 2005-05 | 11.25 |
| 2005-06 | -1.14 |
| 2005-07 | 11.85 |
| 2005-08 | -7.33 |
| 2005-09 | -5.41 |
| 2005-10 | 7.6 |
| 2005-11 | 1.8 |
| 2005-12 | -3.11 |
| 2006-01 | 0.17 |
| 2006-02 | 3.95 |
| 2006-03 | 0.36 |
| 2006-04 | -5.6 |
| 2006-05 | -4.53 |
| 2006-06 | -6.11 |
| 2006-07 | -3.02 |
| 2006-08 | -1.21 |
| 2006-09 | 5.77 |
| 2006-10 | 2.92 |
| 2006-11 | 1.71 |
| 2006-12 | 5.77 |
| 2007-01 | 1.44 |
| 2007-02 | -2.82 |
| 2007-03 | -7.2 |
| 2007-04 | 3.08 |
| 2007-05 | 2.64 |
| 2007-06 | 1.23 |
| 2007-07 | -5.54 |
| 2007-08 | 3.07 |
| 2007-09 | -15.32 |
| 2007-10 | -2.87 |
| 2007-11 | -9.36 |
| 2007-12 | -5.67 |
| 2008-01 | 13.73 |
| 2008-02 | -13.35 |
| 2008-03 | 5.35 |
| 2008-04 | 2.97 |
| 2008-05 | -5 |
| 2008-06 | -14.4 |
| 2008-07 | 1.75 |
| 2008-08 | 13.81 |
| 2008-09 | -4.54 |
| 2008-10 | -8.88 |
| 2008-11 | -2.03 |
| 2008-12 | -0.39 |
| 2009-01 | -6.47 |
| 2009-02 | -2.97 |
| 2009-03 | 12.78 |
| 2009-04 | 11.71 |
| 2009-05 | -12.01 |
| 2009-06 | 2.03 |
| 2009-07 | 9.78 |
| 2009-08 | 5.2 |
| 2009-09 | -2.38 |
| 2009-10 | -5.82 |
| 2009-11 | 9.05 |
| 2009-12 | 5.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 379.07 | 382.31 | 377.19 | 379.37 | — |
| 2025-10-14 | 378.87 | 388.89 | 378.01 | 387.72 | — |
| 2025-10-15 | 389.23 | 394.37 | 386.73 | 388.3 | — |
| 2025-10-16 | 389.66 | 390 | 383.97 | 387.39 | — |
| 2025-10-17 | 388.5 | 393.11 | 387.2 | 391.9 | — |
| 2025-10-20 | 391.41 | 393.18 | 388.09 | 388.89 | — |
| 2025-10-21 | 387.56 | 393.63 | 385.86 | 390.9 | — |
| 2025-10-22 | 391.25 | 393.05 | 388.17 | 388.97 | — |
| 2025-10-23 | 387.13 | 388.72 | 381.3 | 385.03 | — |
| 2025-10-24 | 389.7 | 389.7 | 385.67 | 386.68 | — |
| 2025-10-27 | 387.7 | 389.29 | 382.9 | 385.27 | — |
| 2025-10-28 | 384.42 | 390.01 | 382.83 | 385.75 | — |
| 2025-10-29 | 383 | 385 | 375.2 | 378.04 | — |
| 2025-10-30 | 377.71 | 384.7 | 376.11 | 379.55 | — |
| 2025-10-31 | 376.96 | 380.94 | 375.01 | 379.59 | — |
| 2025-11-03 | 377.01 | 378.48 | 373.68 | 378.35 | — |
| 2025-11-04 | 377.35 | 383.68 | 376.75 | 383.08 | — |
| 2025-11-05 | 382.79 | 383.42 | 370.53 | 373.84 | — |
| 2025-11-06 | 371.82 | 372.66 | 367.55 | 369.07 | — |
| 2025-11-07 | 368.99 | 373.65 | 367.57 | 371.11 | — |
| 2025-11-10 | 369.79 | 370.66 | 363.45 | 370.43 | — |
| 2025-11-11 | 371.99 | 376 | 370.91 | 374.24 | — |
| 2025-11-12 | 372.06 | 373.56 | 369.01 | 371.13 | — |
| 2025-11-13 | 371.66 | 373.52 | 366.62 | 368.07 | — |
| 2025-11-14 | 365.91 | 367.33 | 359.8 | 362.36 | — |
| 2025-11-17 | 361.13 | 363.78 | 356.1 | 358.03 | — |
| 2025-11-18 | 339.98 | 348.8 | 336.01 | 336.48 | — |
| 2025-11-19 | 340.97 | 341.75 | 331.37 | 334.5 | — |
| 2025-11-20 | 336.36 | 338.9 | 332.13 | 332.38 | — |
| 2025-11-21 | 334.57 | 346.92 | 333 | 343.32 | — |
| 2025-11-24 | 342.2 | 343.71 | 336.55 | 336.58 | — |
| 2025-11-25 | 339 | 353 | 338.85 | 351.07 | — |
| 2025-11-26 | 350.26 | 357.33 | 349 | 355.47 | — |
| 2025-11-28 | 354.93 | 357.83 | 353.5 | 356.92 | — |
| 2025-12-01 | 354.05 | 362.29 | 352.88 | 357.33 | — |
| 2025-12-02 | 356.83 | 357.5 | 351.3 | 354.03 | — |
| 2025-12-03 | 354.5 | 360.47 | 353.75 | 357.91 | — |
| 2025-12-04 | 356.29 | 357.51 | 350 | 351.17 | — |
| 2025-12-05 | 350.65 | 355.62 | 349.53 | 354.61 | — |
| 2025-12-08 | 351.95 | 352.09 | 345.7 | 349.91 | — |
| 2025-12-09 | 347.76 | 356.67 | 344.96 | 345.27 | — |
| 2025-12-10 | 344.1 | 352.02 | 344 | 351.13 | — |
| 2025-12-11 | 356 | 362.72 | 353.94 | 357.46 | — |
| 2025-12-12 | 359.26 | 360.76 | 356.05 | 359.65 | — |
| 2025-12-15 | 359.39 | 362.67 | 355.62 | 356.99 | — |
| 2025-12-16 | 356.9 | 358.74 | 351.81 | 352.68 | — |
| 2025-12-17 | 351.97 | 357.5 | 350.98 | 356.75 | — |
| 2025-12-18 | 363.54 | 366.3 | 354.56 | 354.99 | — |
| 2025-12-19 | 354.11 | 354.11 | 344.92 | 345 | — |
| 2025-12-22 | 345.31 | 347.9 | 343.7 | 346.39 | — |
| 2025-12-23 | 344 | 347.5 | 341.94 | 344.97 | — |
| 2025-12-24 | 344.34 | 348.26 | 343.9 | 347.34 | — |
| 2025-12-26 | 346.99 | 350.05 | 346.57 | 349.78 | — |
| 2025-12-29 | 350 | 350.32 | 344.75 | 347.45 | — |
| 2025-12-30 | 346.03 | 346.98 | 343.72 | 346.35 | — |
| 2025-12-31 | 345.5 | 346.71 | 343.97 | 344.1 | — |
| 2026-01-02 | 343.43 | 348.49 | 340.92 | 345.82 | — |
| 2026-01-05 | 342.7 | 347.35 | 341.25 | 344.09 | — |
| 2026-01-06 | 341.5 | 350.68 | 337.71 | 349.29 | — |
| 2026-01-07 | 353.34 | 358.5 | 349.03 | 349.06 | — |
| 2026-01-08 | 345.31 | 363.24 | 344.1 | 359.56 | — |
| 2026-01-09 | 363.5 | 375.49 | 361.31 | 374.64 | — |
| 2026-01-12 | 374.64 | 376.42 | 369.25 | 374.94 | — |
| 2026-01-13 | 375.87 | 380.18 | 370.82 | 379.74 | — |
| 2026-01-14 | 376.69 | 380.09 | 373.97 | 375.95 | — |
| 2026-01-15 | 376.02 | 380.18 | 374.46 | 379.16 | — |
| 2026-01-16 | 379.25 | 382.77 | 377.51 | 380.17 | — |
| 2026-01-20 | 372.24 | 377.34 | 371.3 | 375.11 | — |
| 2026-01-21 | 375.8 | 385.92 | 374.68 | 384.64 | — |
| 2026-01-22 | 386.45 | 390.6 | 380.53 | 381.03 | — |
| 2026-01-23 | 381.5 | 384.37 | 379.21 | 383.77 | — |
| 2026-01-26 | 385 | 387.42 | 381.95 | 386.53 | — |
| 2026-01-27 | 384.95 | 386.5 | 378.27 | 380.36 | — |
| 2026-01-28 | 380.21 | 381 | 373.65 | 375.3 | — |
| 2026-01-29 | 374.9 | 377.09 | 370.15 | 371.81 | — |
| 2026-01-30 | 372.41 | 375.12 | 368.55 | 374.59 | — |
| 2026-02-02 | 374.24 | 379.65 | 368.24 | 378.12 | — |
| 2026-02-03 | 377.29 | 391.78 | 377 | 381.1 | — |
| 2026-02-04 | 384.59 | 390.53 | 384.36 | 387.2 | — |
| 2026-02-05 | 386.68 | 387 | 380.83 | 382.37 | — |
| 2026-02-06 | 381.34 | 386.37 | 379.1 | 385.15 | — |
| 2026-02-09 | 384.36 | 385.78 | 378.2 | 381 | — |
| 2026-02-10 | 383.81 | 391.74 | 381.94 | 389.68 | — |
| 2026-02-11 | 385 | 391.42 | 382.08 | 390.68 | — |
| 2026-02-12 | 393.55 | 397.63 | 389 | 390.22 | — |
| 2026-02-13 | 390.2 | 394 | 387.1 | 391.05 | — |
| 2026-02-17 | 392.23 | 394 | 380.5 | 383.04 | — |
| 2026-02-18 | 382.75 | 385.12 | 379.54 | 383.52 | — |
| 2026-02-19 | 383.74 | 383.74 | 377.39 | 378.58 | — |
| 2026-02-20 | 377.45 | 384.82 | 375.95 | 382.25 | — |
| 2026-02-23 | 380.99 | 384.14 | 369.58 | 376.99 | — |
| 2026-02-24 | 389.11 | 394.35 | 382.21 | 384.48 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-26 | 378.4 | 381.48 | 374.94 | 375.09 | — |
| 2026-02-27 | 373.86 | 382.19 | 372.34 | 380.72 | — |
| 2026-03-02 | 375 | 375.11 | 369 | 370.81 | — |
| 2026-03-03 | 363.73 | 368.78 | 360.12 | 366.92 | — |
| 2026-03-04 | 366.2 | 369.57 | 361.51 | 369.11 | — |
| 2026-03-05 | 366.12 | 366.98 | 359.2 | 361.68 | — |
| 2026-03-06 | 357.54 | 359.45 | 353.22 | 357.92 | — |
| 2026-03-09 | 355.6 | 356.49 | 345.64 | 353.56 | — |
| 2026-03-10 | 353.04 | 361.64 | 351.02 | 357.15 | — |
| 2026-03-11 | 355.46 | 356.32 | 349.11 | 350.84 | — |
| 2026-03-12 | 346.04 | 348.67 | 338.7 | 338.93 | — |
| 2026-03-13 | 341.69 | 343.42 | 338.03 | 339.03 | — |
| 2026-03-16 | 342.44 | 345.24 | 340.68 | 342.58 | — |
| 2026-03-17 | 344.89 | 346.78 | 340.94 | 341.43 | — |
| 2026-03-18 | 338.6 | 339.73 | 330.14 | 330.93 | — |
| 2026-03-19 | 328.96 | 330.23 | 324.65 | 328.21 | — |
| 2026-03-20 | 327.75 | 330.19 | 320.26 | 320.75 | — |
| 2026-03-23 | 331.99 | 334.72 | 328.21 | 330.9 | — |
| 2026-03-24 | 325.9 | 332.52 | 323.02 | 330.91 | — |
| 2026-03-25 | 335 | 337.18 | 326.99 | 332.51 | — |
| 2026-03-26 | 331.44 | 334.11 | 326.58 | 328.43 | — |
| 2026-03-27 | 327.5 | 327.54 | 320.74 | 321.65 | — |
| 2026-03-30 | 325.72 | 327.99 | 322.58 | 323.5 | — |
| 2026-03-31 | 328.49 | 331.44 | 323.41 | 328.89 | — |
| 2026-04-01 | 329.37 | 333.09 | 327.81 | 329.56 | — |
| 2026-04-02 | 323.6 | 326.3 | 318.66 | 321.63 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 379.07 | 382.31 | 377.19 | 379.37 | — |
| 2025-10-14 | 378.87 | 388.89 | 378.01 | 387.72 | — |
| 2025-10-15 | 389.23 | 394.37 | 386.73 | 388.3 | — |
| 2025-10-16 | 389.66 | 390 | 383.97 | 387.39 | — |
| 2025-10-17 | 388.5 | 393.11 | 387.2 | 391.9 | — |
| 2025-10-20 | 391.41 | 393.18 | 388.09 | 388.89 | — |
| 2025-10-21 | 387.56 | 393.63 | 385.86 | 390.9 | — |
| 2025-10-22 | 391.25 | 393.05 | 388.17 | 388.97 | — |
| 2025-10-23 | 387.13 | 388.72 | 381.3 | 385.03 | — |
| 2025-10-24 | 389.7 | 389.7 | 385.67 | 386.68 | — |
| 2025-10-27 | 387.7 | 389.29 | 382.9 | 385.27 | — |
| 2025-10-28 | 384.42 | 390.01 | 382.83 | 385.75 | — |
| 2025-10-29 | 383 | 385 | 375.2 | 378.04 | — |
| 2025-10-30 | 377.71 | 384.7 | 376.11 | 379.55 | — |
| 2025-10-31 | 376.96 | 380.94 | 375.01 | 379.59 | — |
| 2025-11-03 | 377.01 | 378.48 | 373.68 | 378.35 | — |
| 2025-11-04 | 377.35 | 383.68 | 376.75 | 383.08 | — |
| 2025-11-05 | 382.79 | 383.42 | 370.53 | 373.84 | — |
| 2025-11-06 | 371.82 | 372.66 | 367.55 | 369.07 | — |
| 2025-11-07 | 368.99 | 373.65 | 367.57 | 371.11 | — |
| 2025-11-10 | 369.79 | 370.66 | 363.45 | 370.43 | — |
| 2025-11-11 | 371.99 | 376 | 370.91 | 374.24 | — |
| 2025-11-12 | 372.06 | 373.56 | 369.01 | 371.13 | — |
| 2025-11-13 | 371.66 | 373.52 | 366.62 | 368.07 | — |
| 2025-11-14 | 365.91 | 367.33 | 359.8 | 362.36 | — |
| 2025-11-17 | 361.13 | 363.78 | 356.1 | 358.03 | — |
| 2025-11-18 | 339.98 | 348.8 | 336.01 | 336.48 | — |
| 2025-11-19 | 340.97 | 341.75 | 331.37 | 334.5 | — |
| 2025-11-20 | 336.36 | 338.9 | 332.13 | 332.38 | — |
| 2025-11-21 | 334.57 | 346.92 | 333 | 343.32 | — |
| 2025-11-24 | 342.2 | 343.71 | 336.55 | 336.58 | — |
| 2025-11-25 | 339 | 353 | 338.85 | 351.07 | — |
| 2025-11-26 | 350.26 | 357.33 | 349 | 355.47 | — |
| 2025-11-28 | 354.93 | 357.83 | 353.5 | 356.92 | — |
| 2025-12-01 | 354.05 | 362.29 | 352.88 | 357.33 | — |
| 2025-12-02 | 356.83 | 357.5 | 351.3 | 354.03 | — |
| 2025-12-03 | 354.5 | 360.47 | 353.75 | 357.91 | — |
| 2025-12-04 | 356.29 | 357.51 | 350 | 351.17 | — |
| 2025-12-05 | 350.65 | 355.62 | 349.53 | 354.61 | — |
| 2025-12-08 | 351.95 | 352.09 | 345.7 | 349.91 | — |
| 2025-12-09 | 347.76 | 356.67 | 344.96 | 345.27 | — |
| 2025-12-10 | 344.1 | 352.02 | 344 | 351.13 | — |
| 2025-12-11 | 356 | 362.72 | 353.94 | 357.46 | — |
| 2025-12-12 | 359.26 | 360.76 | 356.05 | 359.65 | — |
| 2025-12-15 | 359.39 | 362.67 | 355.62 | 356.99 | — |
| 2025-12-16 | 356.9 | 358.74 | 351.81 | 352.68 | — |
| 2025-12-17 | 351.97 | 357.5 | 350.98 | 356.75 | — |
| 2025-12-18 | 363.54 | 366.3 | 354.56 | 354.99 | — |
| 2025-12-19 | 354.11 | 354.11 | 344.92 | 345 | — |
| 2025-12-22 | 345.31 | 347.9 | 343.7 | 346.39 | — |
| 2025-12-23 | 344 | 347.5 | 341.94 | 344.97 | — |
| 2025-12-24 | 344.34 | 348.26 | 343.9 | 347.34 | — |
| 2025-12-26 | 346.99 | 350.05 | 346.57 | 349.78 | — |
| 2025-12-29 | 350 | 350.32 | 344.75 | 347.45 | — |
| 2025-12-30 | 346.03 | 346.98 | 343.72 | 346.35 | — |
| 2025-12-31 | 345.5 | 346.71 | 343.97 | 344.1 | — |
| 2026-01-02 | 343.43 | 348.49 | 340.92 | 345.82 | — |
| 2026-01-05 | 342.7 | 347.35 | 341.25 | 344.09 | — |
| 2026-01-06 | 341.5 | 350.68 | 337.71 | 349.29 | — |
| 2026-01-07 | 353.34 | 358.5 | 349.03 | 349.06 | — |
| 2026-01-08 | 345.31 | 363.24 | 344.1 | 359.56 | — |
| 2026-01-09 | 363.5 | 375.49 | 361.31 | 374.64 | — |
| 2026-01-12 | 374.64 | 376.42 | 369.25 | 374.94 | — |
| 2026-01-13 | 375.87 | 380.18 | 370.82 | 379.74 | — |
| 2026-01-14 | 376.69 | 380.09 | 373.97 | 375.95 | — |
| 2026-01-15 | 376.02 | 380.18 | 374.46 | 379.16 | — |
| 2026-01-16 | 379.25 | 382.77 | 377.51 | 380.17 | — |
| 2026-01-20 | 372.24 | 377.34 | 371.3 | 375.11 | — |
| 2026-01-21 | 375.8 | 385.92 | 374.68 | 384.64 | — |
| 2026-01-22 | 386.45 | 390.6 | 380.53 | 381.03 | — |
| 2026-01-23 | 381.5 | 384.37 | 379.21 | 383.77 | — |
| 2026-01-26 | 385 | 387.42 | 381.95 | 386.53 | — |
| 2026-01-27 | 384.95 | 386.5 | 378.27 | 380.36 | — |
| 2026-01-28 | 380.21 | 381 | 373.65 | 375.3 | — |
| 2026-01-29 | 374.9 | 377.09 | 370.15 | 371.81 | — |
| 2026-01-30 | 372.41 | 375.12 | 368.55 | 374.59 | — |
| 2026-02-02 | 374.24 | 379.65 | 368.24 | 378.12 | — |
| 2026-02-03 | 377.29 | 391.78 | 377 | 381.1 | — |
| 2026-02-04 | 384.59 | 390.53 | 384.36 | 387.2 | — |
| 2026-02-05 | 386.68 | 387 | 380.83 | 382.37 | — |
| 2026-02-06 | 381.34 | 386.37 | 379.1 | 385.15 | — |
| 2026-02-09 | 384.36 | 385.78 | 378.2 | 381 | — |
| 2026-02-10 | 383.81 | 391.74 | 381.94 | 389.68 | — |
| 2026-02-11 | 385 | 391.42 | 382.08 | 390.68 | — |
| 2026-02-12 | 393.55 | 397.63 | 389 | 390.22 | — |
| 2026-02-13 | 390.2 | 394 | 387.1 | 391.05 | — |
| 2026-02-17 | 392.23 | 394 | 380.5 | 383.04 | — |
| 2026-02-18 | 382.75 | 385.12 | 379.54 | 383.52 | — |
| 2026-02-19 | 383.74 | 383.74 | 377.39 | 378.58 | — |
| 2026-02-20 | 377.45 | 384.82 | 375.95 | 382.25 | — |
| 2026-02-23 | 380.99 | 384.14 | 369.58 | 376.99 | — |
| 2026-02-24 | 389.11 | 394.35 | 382.21 | 384.48 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-25 | 381.07 | 381.44 | 371.37 | 375.57 | — |
| 2026-02-26 | 378.4 | 381.48 | 374.94 | 375.09 | — |
| 2026-02-27 | 373.86 | 382.19 | 372.34 | 380.72 | — |
| 2026-03-02 | 375 | 375.11 | 369 | 370.81 | — |
| 2026-03-03 | 363.73 | 368.78 | 360.12 | 366.92 | — |
| 2026-03-04 | 366.2 | 369.57 | 361.51 | 369.11 | — |
| 2026-03-05 | 366.12 | 366.98 | 359.2 | 361.68 | — |
| 2026-03-06 | 357.54 | 359.45 | 353.22 | 357.92 | — |
| 2026-03-09 | 355.6 | 356.49 | 345.64 | 353.56 | — |
| 2026-03-10 | 353.04 | 361.64 | 351.02 | 357.15 | — |
| 2026-03-11 | 355.46 | 356.32 | 349.11 | 350.84 | — |
| 2026-03-12 | 346.04 | 348.67 | 338.7 | 338.93 | — |
| 2026-03-13 | 341.69 | 343.42 | 338.03 | 339.03 | — |
| 2026-03-16 | 342.44 | 345.24 | 340.68 | 342.58 | — |
| 2026-03-17 | 344.89 | 346.78 | 340.94 | 341.43 | — |
| 2026-03-18 | 338.6 | 339.73 | 330.14 | 330.93 | — |
| 2026-03-19 | 328.96 | 330.23 | 324.65 | 328.21 | — |
| 2026-03-20 | 327.75 | 330.19 | 320.26 | 320.75 | — |
| 2026-03-23 | 331.99 | 334.72 | 328.21 | 330.9 | — |
| 2026-03-24 | 325.9 | 332.52 | 323.02 | 330.91 | — |
| 2026-03-25 | 335 | 337.18 | 326.99 | 332.51 | — |
| 2026-03-26 | 331.44 | 334.11 | 326.58 | 328.43 | — |
| 2026-03-27 | 327.5 | 327.54 | 320.74 | 321.65 | — |
| 2026-03-30 | 325.72 | 327.99 | 322.58 | 323.5 | — |
| 2026-03-31 | 328.49 | 331.44 | 323.41 | 328.89 | — |
| 2026-04-01 | 329.37 | 333.09 | 327.81 | 329.56 | — |
| 2026-04-02 | 323.6 | 326.3 | 318.66 | 321.63 | — |
