International Business Machines
Check IBM stock price, historical returns, and performance trends — updated daily.
International Business Machines Corporation (IBM) company overview
Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.
| Period | Return % |
|---|---|
| Last date | -0.05 |
| Week | 2.46 |
| Last Month | -8.86 |
| Last 3 months | -21.78 |
| Last 6 months | -4.54 |
| Year to Date (YTD) | -22.12 |
| Last 1 year | -18.11 |
| Last 2 years | -3.5 |
| Last 3 years | 63.96 |
| Last 5 years | 68.7 |
| Last 10 years | 53.75 |
| Last 15 years | 27.27 |
| Last 20 years | 173.09 |
| Last 25 years | 134.5 |
| Last 50 years | 1363.7 |
| 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 | -26.73 |
| 2001 | 42.62 |
| 2002 | -36.22 |
| 2003 | 15.02 |
| 2004 | 7.68 |
| 2005 | -15.9 |
| 2006 | 18.39 |
| 2007 | 11.14 |
| 2008 | -19.61 |
| 2009 | 49.81 |
| 2010 | 10.8 |
| 2011 | 24.68 |
| 2012 | 2.82 |
| 2013 | -4.47 |
| 2014 | -13.53 |
| 2015 | -15.08 |
| 2016 | 22.1 |
| 2017 | -8.24 |
| 2018 | -26.31 |
| 2019 | 16.35 |
| 2020 | -7.04 |
| 2021 | 12.8 |
| 2022 | 3.57 |
| 2023 | 15.54 |
| 2024 | 36.12 |
| 2025 | 34.68 |
| 2026 | -22.12 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.05 |
| 2000-Q2 | -10.19 |
| 2000-Q3 | 2.86 |
| 2000-Q4 | -27.85 |
| 2001-Q1 | 13.41 |
| 2001-Q2 | 19.9 |
| 2001-Q3 | -19.79 |
| 2001-Q4 | 30.48 |
| 2002-Q1 | -14.4 |
| 2002-Q2 | -30.01 |
| 2002-Q3 | -13.74 |
| 2002-Q4 | 26.69 |
| 2003-Q1 | -2.66 |
| 2003-Q2 | 4.78 |
| 2003-Q3 | 5.68 |
| 2003-Q4 | 2.57 |
| 2004-Q1 | 0.32 |
| 2004-Q2 | -4.57 |
| 2004-Q3 | -2.01 |
| 2004-Q4 | 13.67 |
| 2005-Q1 | -6.52 |
| 2005-Q2 | -17.95 |
| 2005-Q3 | 7.42 |
| 2005-Q4 | 2.18 |
| 2006-Q1 | 0.5 |
| 2006-Q2 | -7.52 |
| 2006-Q3 | 5.03 |
| 2006-Q4 | 18.67 |
| 2007-Q1 | -3.1 |
| 2007-Q2 | 10.55 |
| 2007-Q3 | 12.18 |
| 2007-Q4 | -9.18 |
| 2008-Q1 | 9.98 |
| 2008-Q2 | 1.75 |
| 2008-Q3 | -1.93 |
| 2008-Q4 | -23.58 |
| 2009-Q1 | 10.89 |
| 2009-Q2 | 6.98 |
| 2009-Q3 | 14.09 |
| 2009-Q4 | 11.02 |
| 2010-Q1 | -3.17 |
| 2010-Q2 | -3.72 |
| 2010-Q3 | 9.44 |
| 2010-Q4 | 8.21 |
| 2011-Q1 | 10.58 |
| 2011-Q2 | 4.43 |
| 2011-Q3 | 0.19 |
| 2011-Q4 | 6.11 |
| 2012-Q1 | 11.99 |
| 2012-Q2 | -6.63 |
| 2012-Q3 | 5.93 |
| 2012-Q4 | -8.99 |
| 2013-Q1 | 8.63 |
| 2013-Q2 | -10.01 |
| 2013-Q3 | -3.19 |
| 2013-Q4 | 0.64 |
| 2014-Q1 | 3.75 |
| 2014-Q2 | -6.8 |
| 2014-Q3 | 1.87 |
| 2014-Q4 | -14.28 |
| 2015-Q1 | -0.96 |
| 2015-Q2 | 2.19 |
| 2015-Q3 | -11.87 |
| 2015-Q4 | -4.16 |
| 2016-Q1 | 11.4 |
| 2016-Q2 | -0.48 |
| 2016-Q3 | 4.26 |
| 2016-Q4 | 5.32 |
| 2017-Q1 | 4.15 |
| 2017-Q2 | -11.84 |
| 2017-Q3 | -6.75 |
| 2017-Q4 | 4.61 |
| 2018-Q1 | -0.54 |
| 2018-Q2 | -6.91 |
| 2018-Q3 | 8.11 |
| 2018-Q4 | -25.71 |
| 2019-Q1 | 22.47 |
| 2019-Q2 | -3.77 |
| 2019-Q3 | 3.96 |
| 2019-Q4 | -6.69 |
| 2020-Q1 | -18.08 |
| 2020-Q2 | 14.86 |
| 2020-Q3 | 2.64 |
| 2020-Q4 | 3.96 |
| 2021-Q1 | 7.52 |
| 2021-Q2 | 10.03 |
| 2021-Q3 | -5.39 |
| 2021-Q4 | -2.45 |
| 2022-Q1 | -4.43 |
| 2022-Q2 | 8.48 |
| 2022-Q3 | -15.81 |
| 2022-Q4 | 15.95 |
| 2023-Q1 | -7.39 |
| 2023-Q2 | 1.33 |
| 2023-Q3 | 4.96 |
| 2023-Q4 | 16.16 |
| 2024-Q1 | 18.24 |
| 2024-Q2 | -8.89 |
| 2024-Q3 | 26.26 |
| 2024-Q4 | 0.22 |
| 2025-Q1 | 13.06 |
| 2025-Q2 | 17.75 |
| 2025-Q3 | -3.1 |
| 2025-Q4 | 3.39 |
| 2026-Q1 | -16.85 |
| 2026-Q2 | 15.66 |
| 2026-Q3 | -23.17 |
| 2026-Q4 | 0.62 |
| Period | Return % |
|---|---|
| 2000-01 | -3.24 |
| 2000-02 | -8.46 |
| 2000-03 | 15.21 |
| 2000-04 | -5.81 |
| 2000-05 | -3.76 |
| 2000-06 | 2.1 |
| 2000-07 | 2.45 |
| 2000-08 | 17.61 |
| 2000-09 | -14.69 |
| 2000-10 | -12.54 |
| 2000-11 | -5.08 |
| 2000-12 | -9.09 |
| 2001-01 | 31.76 |
| 2001-02 | -10.8 |
| 2001-03 | -3.73 |
| 2001-04 | 19.72 |
| 2001-05 | -2.91 |
| 2001-06 | 1.53 |
| 2001-07 | -7.31 |
| 2001-08 | -5 |
| 2001-09 | -8.23 |
| 2001-10 | 17.82 |
| 2001-11 | 6.96 |
| 2001-12 | 4.64 |
| 2002-01 | -10.8 |
| 2002-02 | -9.06 |
| 2002-03 | 6 |
| 2002-04 | -19.46 |
| 2002-05 | -3.96 |
| 2002-06 | -10.51 |
| 2002-07 | -2.22 |
| 2002-08 | 7.09 |
| 2002-09 | -22.64 |
| 2002-10 | 35.37 |
| 2002-11 | 10.11 |
| 2002-12 | -10.84 |
| 2003-01 | 0.9 |
| 2003-02 | -0.32 |
| 2003-03 | 0.62 |
| 2003-04 | 8.26 |
| 2003-05 | 3.7 |
| 2003-06 | -6.3 |
| 2003-07 | -1.51 |
| 2003-08 | 0.93 |
| 2003-09 | 7.72 |
| 2003-10 | 1.29 |
| 2003-11 | 1.19 |
| 2003-12 | 2.36 |
| 2004-01 | 7.08 |
| 2004-02 | -2.75 |
| 2004-03 | -4.83 |
| 2004-04 | -4 |
| 2004-05 | 0.47 |
| 2004-06 | -0.5 |
| 2004-07 | -1.22 |
| 2004-08 | -2.73 |
| 2004-09 | 1.24 |
| 2004-10 | 4.67 |
| 2004-11 | 5.01 |
| 2004-12 | 4.59 |
| 2005-01 | -5.23 |
| 2005-02 | -0.9 |
| 2005-03 | -1.3 |
| 2005-04 | -16.41 |
| 2005-05 | -1.08 |
| 2005-06 | -1.79 |
| 2005-07 | 12.48 |
| 2005-08 | -3.41 |
| 2005-09 | -0.49 |
| 2005-10 | 2.07 |
| 2005-11 | 8.57 |
| 2005-12 | -7.53 |
| 2006-01 | -1.11 |
| 2006-02 | -1.3 |
| 2006-03 | 2.78 |
| 2006-04 | -0.15 |
| 2006-05 | -2.96 |
| 2006-06 | -3.86 |
| 2006-07 | 0.78 |
| 2006-08 | 4.59 |
| 2006-09 | 1.2 |
| 2006-10 | 12.68 |
| 2006-11 | -0.44 |
| 2006-12 | 5.69 |
| 2007-01 | 2.06 |
| 2007-02 | -6.27 |
| 2007-03 | 1.42 |
| 2007-04 | 8.45 |
| 2007-05 | 4.29 |
| 2007-06 | -1.27 |
| 2007-07 | 5.13 |
| 2007-08 | 5.46 |
| 2007-09 | 0.95 |
| 2007-10 | -1.43 |
| 2007-11 | -9.42 |
| 2007-12 | 2.78 |
| 2008-01 | -0.92 |
| 2008-02 | 6.3 |
| 2008-03 | 1.13 |
| 2008-04 | 4.82 |
| 2008-05 | 7.24 |
| 2008-06 | -8.42 |
| 2008-07 | 7.97 |
| 2008-08 | -4.88 |
| 2008-09 | -3.92 |
| 2008-10 | -20.52 |
| 2008-11 | -12.23 |
| 2008-12 | 3.14 |
| 2009-01 | 8.9 |
| 2009-02 | 0.41 |
| 2009-03 | 5.29 |
| 2009-04 | 6.52 |
| 2009-05 | 2.98 |
| 2009-06 | -1.75 |
| 2009-07 | 12.93 |
| 2009-08 | 0.11 |
| 2009-09 | 1.32 |
| 2009-10 | 0.84 |
| 2009-11 | 4.75 |
| 2009-12 | 3.6 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 279.79 | 282.44 | 274.64 | 277.22 | — |
| 2025-10-14 | 275.52 | 277.53 | 272.55 | 276.15 | — |
| 2025-10-15 | 278.38 | 285.45 | 277 | 280.75 | — |
| 2025-10-16 | 281.11 | 282.56 | 275.6 | 275.97 | — |
| 2025-10-17 | 276.15 | 283.4 | 275.35 | 281.28 | — |
| 2025-10-20 | 281.25 | 285.5 | 280.96 | 283.65 | — |
| 2025-10-21 | 283.31 | 285.31 | 281.6 | 282.05 | — |
| 2025-10-22 | 281.99 | 289.17 | 281.35 | 287.51 | — |
| 2025-10-23 | 264.95 | 285.58 | 263.56 | 285 | — |
| 2025-10-24 | 283.77 | 310.75 | 282.21 | 307.46 | — |
| 2025-10-27 | 307.8 | 313.5 | 302.88 | 313.09 | — |
| 2025-10-28 | 312.6 | 319.35 | 311.41 | 312.57 | — |
| 2025-10-29 | 312.79 | 314.33 | 307.52 | 308.21 | — |
| 2025-10-30 | 306.65 | 313.75 | 305.02 | 310.06 | — |
| 2025-10-31 | 312 | 313.5 | 301.63 | 307.41 | — |
| 2025-11-03 | 308 | 312.14 | 304.23 | 304.73 | — |
| 2025-11-04 | 300 | 303.17 | 296 | 300.85 | — |
| 2025-11-05 | 301.38 | 307.2 | 299.71 | 306.77 | — |
| 2025-11-06 | 306.75 | 315.44 | 301.09 | 312.42 | — |
| 2025-11-07 | 309.68 | 310 | 302.63 | 306.38 | — |
| 2025-11-10 | 306.82 | 309.94 | 304.23 | 309.13 | — |
| 2025-11-11 | 309 | 317.91 | 308.43 | 313.72 | — |
| 2025-11-12 | 319.89 | 324.9 | 314.53 | 314.98 | — |
| 2025-11-13 | 312.29 | 314.6 | 303.68 | 304.86 | — |
| 2025-11-14 | 300 | 307.72 | 297.59 | 305.69 | — |
| 2025-11-17 | 305.59 | 306 | 296.51 | 297.17 | — |
| 2025-11-18 | 297 | 297 | 289.92 | 289.95 | — |
| 2025-11-19 | 290.5 | 291.11 | 288.07 | 288.53 | — |
| 2025-11-20 | 294.64 | 300.71 | 290.16 | 290.4 | — |
| 2025-11-21 | 293.48 | 300.48 | 291.89 | 297.44 | — |
| 2025-11-24 | 299.18 | 307.18 | 297.51 | 304.12 | — |
| 2025-11-25 | 304.13 | 306 | 297.06 | 304.48 | — |
| 2025-11-26 | 305.18 | 306.6 | 301.64 | 303.21 | — |
| 2025-11-28 | 304.06 | 309.18 | 303.6 | 308.58 | — |
| 2025-12-01 | 306.51 | 307.12 | 302.8 | 305.67 | — |
| 2025-12-02 | 307 | 310.47 | 301.57 | 301.78 | — |
| 2025-12-03 | 302.88 | 303.97 | 298.91 | 302.62 | — |
| 2025-12-04 | 302.88 | 309.61 | 302.54 | 307.99 | — |
| 2025-12-05 | 308.59 | 311.83 | 307.18 | 307.94 | — |
| 2025-12-08 | 309.62 | 315.35 | 307.95 | 309.18 | — |
| 2025-12-09 | 309.63 | 313.97 | 308.75 | 310.48 | — |
| 2025-12-10 | 310.23 | 314.69 | 306.65 | 312.67 | — |
| 2025-12-11 | 312 | 313.44 | 308.4 | 310.74 | — |
| 2025-12-12 | 310.57 | 311.05 | 303.33 | 309.24 | — |
| 2025-12-15 | 308.99 | 311.36 | 306.35 | 308.66 | — |
| 2025-12-16 | 307.32 | 307.38 | 300.42 | 303.18 | — |
| 2025-12-17 | 303.79 | 306.25 | 303.08 | 303.32 | — |
| 2025-12-18 | 303.15 | 304.45 | 295.7 | 300.45 | — |
| 2025-12-19 | 300.35 | 306.86 | 299.1 | 300.98 | — |
| 2025-12-22 | 301.03 | 303.18 | 298.32 | 302.79 | — |
| 2025-12-23 | 301.34 | 305.13 | 300.65 | 303.78 | — |
| 2025-12-24 | 303.76 | 305.15 | 302.3 | 304.56 | — |
| 2025-12-26 | 304.69 | 305.75 | 303.67 | 305.09 | — |
| 2025-12-29 | 304.65 | 310 | 303.75 | 305.74 | — |
| 2025-12-30 | 306.15 | 306.24 | 302 | 302.05 | — |
| 2025-12-31 | 301.76 | 301.85 | 295.87 | 296.21 | — |
| 2026-01-02 | 297.56 | 297.57 | 289 | 291.5 | — |
| 2026-01-05 | 295.77 | 299.19 | 294.25 | 294.97 | — |
| 2026-01-06 | 295 | 303.04 | 294.42 | 302.47 | — |
| 2026-01-07 | 302.5 | 304.31 | 296.35 | 296.73 | — |
| 2026-01-08 | 295 | 303.67 | 295 | 302.72 | — |
| 2026-01-09 | 302.61 | 307 | 302 | 304.22 | — |
| 2026-01-12 | 302.62 | 312.33 | 299.96 | 312.18 | — |
| 2026-01-13 | 311.6 | 312.81 | 301.87 | 303.16 | — |
| 2026-01-14 | 303.5 | 309.19 | 301.5 | 309.03 | — |
| 2026-01-15 | 309 | 311.88 | 297.04 | 297.95 | — |
| 2026-01-16 | 301 | 307.45 | 300.78 | 305.67 | — |
| 2026-01-20 | 301.35 | 301.6 | 290.16 | 291.35 | — |
| 2026-01-21 | 292.76 | 297.67 | 292.51 | 297.54 | — |
| 2026-01-22 | 299.42 | 300.93 | 293.53 | 294.67 | — |
| 2026-01-23 | 294.07 | 294.34 | 289.79 | 292.44 | — |
| 2026-01-26 | 293.16 | 296.82 | 293.14 | 296.33 | — |
| 2026-01-27 | 297.16 | 297.33 | 293.27 | 293.86 | — |
| 2026-01-28 | 294.17 | 295.95 | 291.26 | 294.16 | — |
| 2026-01-29 | 317.86 | 319.9 | 303.47 | 309.24 | — |
| 2026-01-30 | 307.6 | 307.78 | 299.73 | 306.7 | — |
| 2026-02-02 | 307.51 | 316.64 | 306.41 | 314.73 | — |
| 2026-02-03 | 312.4 | 312.98 | 283.85 | 294.31 | — |
| 2026-02-04 | 291.41 | 291.41 | 278.96 | 289.05 | — |
| 2026-02-05 | 286.1 | 291.81 | 285.1 | 289.89 | — |
| 2026-02-06 | 292.5 | 299.89 | 290.66 | 298.93 | — |
| 2026-02-09 | 295.91 | 297.72 | 291.42 | 296.34 | — |
| 2026-02-10 | 294.99 | 297.61 | 290.33 | 291.76 | — |
| 2026-02-11 | 292.34 | 293.5 | 272.36 | 272.81 | — |
| 2026-02-12 | 270.3 | 271.3 | 257.22 | 259.52 | — |
| 2026-02-13 | 260 | 264.66 | 256.64 | 262.38 | — |
| 2026-02-17 | 259.2 | 260.7 | 254.65 | 258.31 | — |
| 2026-02-18 | 258.64 | 261.11 | 256.25 | 260.79 | — |
| 2026-02-19 | 256 | 258.28 | 253.51 | 256.28 | — |
| 2026-02-20 | 255.2 | 259.04 | 253.8 | 257.16 | — |
| 2026-02-23 | 254.37 | 255.19 | 220.72 | 223.35 | — |
| 2026-02-24 | 227.8 | 236.59 | 223.63 | 229.32 | — |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | — |
| 2026-02-26 | 239.71 | 247.49 | 238.95 | 242.01 | — |
| 2026-02-27 | 238.07 | 240.21 | 234.57 | 240.21 | — |
| 2026-03-02 | 235.7 | 240.78 | 233.78 | 239.37 | — |
| 2026-03-03 | 236.35 | 246.09 | 234.29 | 245.28 | — |
| 2026-03-04 | 245.75 | 250.85 | 244.96 | 250.06 | — |
| 2026-03-05 | 249.32 | 260.38 | 249 | 256.55 | — |
| 2026-03-06 | 256.44 | 259.4 | 252.21 | 258.85 | — |
| 2026-03-09 | 255.38 | 258.08 | 251.57 | 253.33 | — |
| 2026-03-10 | 253.26 | 253.44 | 246.55 | 250.2 | — |
| 2026-03-11 | 250.01 | 253.72 | 247.2 | 248.87 | — |
| 2026-03-12 | 247.1 | 250.05 | 245.64 | 247.68 | — |
| 2026-03-13 | 247.67 | 249.72 | 244.71 | 246.28 | — |
| 2026-03-16 | 247.87 | 252.18 | 246.1 | 249.25 | — |
| 2026-03-17 | 250.51 | 256.39 | 250 | 256.11 | — |
| 2026-03-18 | 254.16 | 258.22 | 250.16 | 251.6 | — |
| 2026-03-19 | 249.43 | 252.19 | 248.25 | 250.37 | — |
| 2026-03-20 | 249 | 250.28 | 241.77 | 241.77 | — |
| 2026-03-23 | 246.5 | 251.35 | 244.71 | 248.44 | — |
| 2026-03-24 | 246.45 | 246.1 | 238 | 240.59 | — |
| 2026-03-25 | 243.6 | 246.19 | 238 | 241.39 | — |
| 2026-03-26 | 240.56 | 246.67 | 239.8 | 241.67 | — |
| 2026-03-27 | 238.85 | 239.44 | 233.75 | 236.34 | — |
| 2026-03-30 | 237.8 | 240.21 | 236.13 | 237.25 | — |
| 2026-03-31 | 240.27 | 242.85 | 237.07 | 242.39 | — |
| 2026-04-01 | 242.12 | 246.26 | 240.14 | 243.14 | — |
| 2026-04-02 | 243 | 248.21 | 241.49 | 248.16 | — |
| 2026-04-06 | 248.14 | 248.9 | 244.74 | 246.74 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 279.79 | 282.44 | 274.64 | 277.22 | — |
| 2025-10-14 | 275.52 | 277.53 | 272.55 | 276.15 | — |
| 2025-10-15 | 278.38 | 285.45 | 277 | 280.75 | — |
| 2025-10-16 | 281.11 | 282.56 | 275.6 | 275.97 | — |
| 2025-10-17 | 276.15 | 283.4 | 275.35 | 281.28 | — |
| 2025-10-20 | 281.25 | 285.5 | 280.96 | 283.65 | — |
| 2025-10-21 | 283.31 | 285.31 | 281.6 | 282.05 | — |
| 2025-10-22 | 281.99 | 289.17 | 281.35 | 287.51 | — |
| 2025-10-23 | 264.95 | 285.58 | 263.56 | 285 | — |
| 2025-10-24 | 283.77 | 310.75 | 282.21 | 307.46 | — |
| 2025-10-27 | 307.8 | 313.5 | 302.88 | 313.09 | — |
| 2025-10-28 | 312.6 | 319.35 | 311.41 | 312.57 | — |
| 2025-10-29 | 312.79 | 314.33 | 307.52 | 308.21 | — |
| 2025-10-30 | 306.65 | 313.75 | 305.02 | 310.06 | — |
| 2025-10-31 | 312 | 313.5 | 301.63 | 307.41 | — |
| 2025-11-03 | 308 | 312.14 | 304.23 | 304.73 | — |
| 2025-11-04 | 300 | 303.17 | 296 | 300.85 | — |
| 2025-11-05 | 301.38 | 307.2 | 299.71 | 306.77 | — |
| 2025-11-06 | 306.75 | 315.44 | 301.09 | 312.42 | — |
| 2025-11-07 | 309.68 | 310 | 302.63 | 306.38 | — |
| 2025-11-10 | 306.82 | 309.94 | 304.23 | 309.13 | — |
| 2025-11-11 | 309 | 317.91 | 308.43 | 313.72 | — |
| 2025-11-12 | 319.89 | 324.9 | 314.53 | 314.98 | — |
| 2025-11-13 | 312.29 | 314.6 | 303.68 | 304.86 | — |
| 2025-11-14 | 300 | 307.72 | 297.59 | 305.69 | — |
| 2025-11-17 | 305.59 | 306 | 296.51 | 297.17 | — |
| 2025-11-18 | 297 | 297 | 289.92 | 289.95 | — |
| 2025-11-19 | 290.5 | 291.11 | 288.07 | 288.53 | — |
| 2025-11-20 | 294.64 | 300.71 | 290.16 | 290.4 | — |
| 2025-11-21 | 293.48 | 300.48 | 291.89 | 297.44 | — |
| 2025-11-24 | 299.18 | 307.18 | 297.51 | 304.12 | — |
| 2025-11-25 | 304.13 | 306 | 297.06 | 304.48 | — |
| 2025-11-26 | 305.18 | 306.6 | 301.64 | 303.21 | — |
| 2025-11-28 | 304.06 | 309.18 | 303.6 | 308.58 | — |
| 2025-12-01 | 306.51 | 307.12 | 302.8 | 305.67 | — |
| 2025-12-02 | 307 | 310.47 | 301.57 | 301.78 | — |
| 2025-12-03 | 302.88 | 303.97 | 298.91 | 302.62 | — |
| 2025-12-04 | 302.88 | 309.61 | 302.54 | 307.99 | — |
| 2025-12-05 | 308.59 | 311.83 | 307.18 | 307.94 | — |
| 2025-12-08 | 309.62 | 315.35 | 307.95 | 309.18 | — |
| 2025-12-09 | 309.63 | 313.97 | 308.75 | 310.48 | — |
| 2025-12-10 | 310.23 | 314.69 | 306.65 | 312.67 | — |
| 2025-12-11 | 312 | 313.44 | 308.4 | 310.74 | — |
| 2025-12-12 | 310.57 | 311.05 | 303.33 | 309.24 | — |
| 2025-12-15 | 308.99 | 311.36 | 306.35 | 308.66 | — |
| 2025-12-16 | 307.32 | 307.38 | 300.42 | 303.18 | — |
| 2025-12-17 | 303.79 | 306.25 | 303.08 | 303.32 | — |
| 2025-12-18 | 303.15 | 304.45 | 295.7 | 300.45 | — |
| 2025-12-19 | 300.35 | 306.86 | 299.1 | 300.98 | — |
| 2025-12-22 | 301.03 | 303.18 | 298.32 | 302.79 | — |
| 2025-12-23 | 301.34 | 305.13 | 300.65 | 303.78 | — |
| 2025-12-24 | 303.76 | 305.15 | 302.3 | 304.56 | — |
| 2025-12-26 | 304.69 | 305.75 | 303.67 | 305.09 | — |
| 2025-12-29 | 304.65 | 310 | 303.75 | 305.74 | — |
| 2025-12-30 | 306.15 | 306.24 | 302 | 302.05 | — |
| 2025-12-31 | 301.76 | 301.85 | 295.87 | 296.21 | — |
| 2026-01-02 | 297.56 | 297.57 | 289 | 291.5 | — |
| 2026-01-05 | 295.77 | 299.19 | 294.25 | 294.97 | — |
| 2026-01-06 | 295 | 303.04 | 294.42 | 302.47 | — |
| 2026-01-07 | 302.5 | 304.31 | 296.35 | 296.73 | — |
| 2026-01-08 | 295 | 303.67 | 295 | 302.72 | — |
| 2026-01-09 | 302.61 | 307 | 302 | 304.22 | — |
| 2026-01-12 | 302.62 | 312.33 | 299.96 | 312.18 | — |
| 2026-01-13 | 311.6 | 312.81 | 301.87 | 303.16 | — |
| 2026-01-14 | 303.5 | 309.19 | 301.5 | 309.03 | — |
| 2026-01-15 | 309 | 311.88 | 297.04 | 297.95 | — |
| 2026-01-16 | 301 | 307.45 | 300.78 | 305.67 | — |
| 2026-01-20 | 301.35 | 301.6 | 290.16 | 291.35 | — |
| 2026-01-21 | 292.76 | 297.67 | 292.51 | 297.54 | — |
| 2026-01-22 | 299.42 | 300.93 | 293.53 | 294.67 | — |
| 2026-01-23 | 294.07 | 294.34 | 289.79 | 292.44 | — |
| 2026-01-26 | 293.16 | 296.82 | 293.14 | 296.33 | — |
| 2026-01-27 | 297.16 | 297.33 | 293.27 | 293.86 | — |
| 2026-01-28 | 294.17 | 295.95 | 291.26 | 294.16 | — |
| 2026-01-29 | 317.86 | 319.9 | 303.47 | 309.24 | — |
| 2026-01-30 | 307.6 | 307.78 | 299.73 | 306.7 | — |
| 2026-02-02 | 307.51 | 316.64 | 306.41 | 314.73 | — |
| 2026-02-03 | 312.4 | 312.98 | 283.85 | 294.31 | — |
| 2026-02-04 | 291.41 | 291.41 | 278.96 | 289.05 | — |
| 2026-02-05 | 286.1 | 291.81 | 285.1 | 289.89 | — |
| 2026-02-06 | 292.5 | 299.89 | 290.66 | 298.93 | — |
| 2026-02-09 | 295.91 | 297.72 | 291.42 | 296.34 | — |
| 2026-02-10 | 294.99 | 297.61 | 290.33 | 291.76 | — |
| 2026-02-11 | 292.34 | 293.5 | 272.36 | 272.81 | — |
| 2026-02-12 | 270.3 | 271.3 | 257.22 | 259.52 | — |
| 2026-02-13 | 260 | 264.66 | 256.64 | 262.38 | — |
| 2026-02-17 | 259.2 | 260.7 | 254.65 | 258.31 | — |
| 2026-02-18 | 258.64 | 261.11 | 256.25 | 260.79 | — |
| 2026-02-19 | 256 | 258.28 | 253.51 | 256.28 | — |
| 2026-02-20 | 255.2 | 259.04 | 253.8 | 257.16 | — |
| 2026-02-23 | 254.37 | 255.19 | 220.72 | 223.35 | — |
| 2026-02-24 | 227.8 | 236.59 | 223.63 | 229.32 | — |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | — |
| 2026-02-26 | 239.71 | 247.49 | 238.95 | 242.01 | — |
| 2026-02-27 | 238.07 | 240.21 | 234.57 | 240.21 | — |
| 2026-03-02 | 235.7 | 240.78 | 233.78 | 239.37 | — |
| 2026-03-03 | 236.35 | 246.09 | 234.29 | 245.28 | — |
| 2026-03-04 | 245.75 | 250.85 | 244.96 | 250.06 | — |
| 2026-03-05 | 249.32 | 260.38 | 249 | 256.55 | — |
| 2026-03-06 | 256.44 | 259.4 | 252.21 | 258.85 | — |
| 2026-03-09 | 255.38 | 258.08 | 251.57 | 253.33 | — |
| 2026-03-10 | 253.26 | 253.44 | 246.55 | 250.2 | — |
| 2026-03-11 | 250.01 | 253.72 | 247.2 | 248.87 | — |
| 2026-03-12 | 247.1 | 250.05 | 245.64 | 247.68 | — |
| 2026-03-13 | 247.67 | 249.72 | 244.71 | 246.28 | — |
| 2026-03-16 | 247.87 | 252.18 | 246.1 | 249.25 | — |
| 2026-03-17 | 250.51 | 256.39 | 250 | 256.11 | — |
| 2026-03-18 | 254.16 | 258.22 | 250.16 | 251.6 | — |
| 2026-03-19 | 249.43 | 252.19 | 248.25 | 250.37 | — |
| 2026-03-20 | 249 | 250.28 | 241.77 | 241.77 | — |
| 2026-03-23 | 246.5 | 251.35 | 244.71 | 248.44 | — |
| 2026-03-24 | 246.45 | 246.1 | 238 | 240.59 | — |
| 2026-03-25 | 243.6 | 246.19 | 238 | 241.39 | — |
| 2026-03-26 | 240.56 | 246.67 | 239.8 | 241.67 | — |
| 2026-03-27 | 238.85 | 239.44 | 233.75 | 236.34 | — |
| 2026-03-30 | 237.8 | 240.21 | 236.13 | 237.25 | — |
| 2026-03-31 | 240.27 | 242.85 | 237.07 | 242.39 | — |
| 2026-04-01 | 242.12 | 246.26 | 240.14 | 243.14 | — |
| 2026-04-02 | 243 | 248.21 | 241.49 | 248.16 | — |
| 2026-04-06 | 248.14 | 248.9 | 244.74 | 246.74 | — |
