Intuitive Surgical, Inc.
ISRG stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | -0.9 |
| Week | -3.1 |
| Last Month | 3.96 |
| Last 3 months | -13.56 |
| Last 6 months | -27.58 |
| Year to Date (YTD) | -34.68 |
| Last 1 year | -22.53 |
| Last 2 years | -23.88 |
| Last 3 years | 18.26 |
| Last 5 years | 3.99 |
| Last 10 years | 380.52 |
| Last 15 years | 770.66 |
| Last 20 years | 3340.21 |
| Last 25 years | 18253.5 |
| Last 50 years | 17982.27 |
| Period | Return % |
|---|---|
| Last date | 0.66 |
| Week | 1.11 |
| Last Month | 4.08 |
| Last 3 months | 2.19 |
| Last 6 months | 11.25 |
| Year to Date (YTD) | 12.87 |
| Last 1 year | 19.25 |
| Last 2 years | 37.31 |
| Last 3 years | 74.16 |
| Last 5 years | 70.51 |
| Last 10 years | 253.13 |
| Last 15 years | 530.91 |
| Last 20 years | 486.74 |
| Last 25 years | 579.86 |
| Last 50 years | 1654.89 |
| Period | Return % |
|---|---|
| 2000 | -6.9 |
| 2001 | 23.2 |
| 2002 | -36.87 |
| 2003 | 39.71 |
| 2004 | 136.7 |
| 2005 | 210.98 |
| 2006 | -17.17 |
| 2007 | 241.81 |
| 2008 | -60.79 |
| 2009 | 129.16 |
| 2010 | -16.53 |
| 2011 | 72.13 |
| 2012 | 3.97 |
| 2013 | -22.79 |
| 2014 | 39.2 |
| 2015 | 3.9 |
| 2016 | 15.85 |
| 2017 | 70.59 |
| 2018 | 27.63 |
| 2019 | 26.85 |
| 2020 | 36.97 |
| 2021 | 34.74 |
| 2022 | -26.29 |
| 2023 | 27 |
| 2024 | 57.7 |
| 2025 | 8.08 |
| 2026 | -34.68 |
| Period | Return % |
|---|---|
| 2000-Q2 | 3.45 |
| 2000-Q3 | 21.96 |
| 2000-Q4 | -27.86 |
| 2001-Q1 | -40.33 |
| 2001-Q2 | 233.33 |
| 2001-Q3 | -53.04 |
| 2001-Q4 | 54.86 |
| 2002-Q1 | -3.69 |
| 2002-Q2 | -9.62 |
| 2002-Q3 | -2.2 |
| 2002-Q4 | -17.96 |
| 2003-Q1 | 5.88 |
| 2003-Q2 | 9.21 |
| 2003-Q3 | 13.5 |
| 2003-Q4 | 0 |
| 2004-Q1 | 0.53 |
| 2004-Q2 | 11.05 |
| 2004-Q3 | 30.95 |
| 2004-Q4 | 59.5 |
| 2005-Q1 | 20.53 |
| 2005-Q2 | -0.38 |
| 2005-Q3 | 56.84 |
| 2005-Q4 | 58.71 |
| 2006-Q1 | 1.86 |
| 2006-Q2 | 0.87 |
| 2006-Q3 | -10.12 |
| 2006-Q4 | -6.41 |
| 2007-Q1 | 28.67 |
| 2007-Q2 | 13.8 |
| 2007-Q3 | 62.08 |
| 2007-Q4 | 39.6 |
| 2008-Q1 | 0.14 |
| 2008-Q2 | -22.36 |
| 2008-Q3 | -7.3 |
| 2008-Q4 | -46.31 |
| 2009-Q1 | -27.94 |
| 2009-Q2 | 73.47 |
| 2009-Q3 | 60.82 |
| 2009-Q4 | 20.18 |
| 2010-Q1 | 12.74 |
| 2010-Q2 | -9.71 |
| 2010-Q3 | -9.06 |
| 2010-Q4 | -11 |
| 2011-Q1 | 23.95 |
| 2011-Q2 | 7.91 |
| 2011-Q3 | -3.78 |
| 2011-Q4 | 32.77 |
| 2012-Q1 | 14.84 |
| 2012-Q2 | 1.45 |
| 2012-Q3 | -12.43 |
| 2012-Q4 | -1.87 |
| 2013-Q1 | -1.27 |
| 2013-Q2 | 4.46 |
| 2013-Q3 | -24.98 |
| 2013-Q4 | 3.14 |
| 2014-Q1 | 15.28 |
| 2014-Q2 | -16.56 |
| 2014-Q3 | 13.59 |
| 2014-Q4 | 14.29 |
| 2015-Q1 | -3.92 |
| 2015-Q2 | -4.35 |
| 2015-Q3 | -5.41 |
| 2015-Q4 | 19.87 |
| 2016-Q1 | 9.8 |
| 2016-Q2 | 9.05 |
| 2016-Q3 | 8.79 |
| 2016-Q4 | -11.67 |
| 2017-Q1 | 19.42 |
| 2017-Q2 | 22.31 |
| 2017-Q3 | 13.48 |
| 2017-Q4 | 3.24 |
| 2018-Q1 | 10.02 |
| 2018-Q2 | 19.35 |
| 2018-Q3 | 17.6 |
| 2018-Q4 | -16.67 |
| 2019-Q1 | 22.43 |
| 2019-Q2 | -8.86 |
| 2019-Q3 | 2.01 |
| 2019-Q4 | 11.83 |
| 2020-Q1 | -17.09 |
| 2020-Q2 | 24.35 |
| 2020-Q3 | 23.28 |
| 2020-Q4 | 15.14 |
| 2021-Q1 | -7.63 |
| 2021-Q2 | 23.01 |
| 2021-Q3 | 7.19 |
| 2021-Q4 | 6.78 |
| 2022-Q1 | -16.2 |
| 2022-Q2 | -34.31 |
| 2022-Q3 | -9.05 |
| 2022-Q4 | 37.23 |
| 2023-Q1 | -3.82 |
| 2023-Q2 | 34.87 |
| 2023-Q3 | -13.02 |
| 2023-Q4 | 14.37 |
| 2024-Q1 | 20.58 |
| 2024-Q2 | 12.66 |
| 2024-Q3 | 12.61 |
| 2024-Q4 | 7.67 |
| 2025-Q1 | -5.49 |
| 2025-Q2 | 9.48 |
| 2025-Q3 | -16.87 |
| 2025-Q4 | 29.29 |
| 2026-Q1 | -17.97 |
| 2026-Q2 | -14.38 |
| 2026-Q3 | -8.78 |
| Period | Return % |
|---|---|
| 2000-06 | 3.45 |
| 2000-07 | 95.79 |
| 2000-08 | -17.01 |
| 2000-09 | -15.26 |
| 2000-10 | 15.65 |
| 2000-11 | -7.77 |
| 2000-12 | -27.59 |
| 2001-01 | 2.76 |
| 2001-02 | -15.71 |
| 2001-03 | -32.92 |
| 2001-04 | 63.33 |
| 2001-05 | 7.52 |
| 2001-06 | 92.31 |
| 2001-07 | -31.08 |
| 2001-08 | -0.98 |
| 2001-09 | -30.5 |
| 2001-10 | 41.67 |
| 2001-11 | 8.72 |
| 2001-12 | 6.7 |
| 2002-01 | -5.07 |
| 2002-02 | -9.33 |
| 2002-03 | 3.47 |
| 2002-04 | 8.65 |
| 2002-05 | -5.41 |
| 2002-06 | -7.39 |
| 2002-07 | -14.29 |
| 2002-08 | 5.13 |
| 2002-09 | 8.54 |
| 2002-10 | -10.78 |
| 2002-11 | 8.72 |
| 2002-12 | -16.46 |
| 2003-01 | 4.41 |
| 2003-02 | -34.88 |
| 2003-03 | 46.94 |
| 2003-04 | -9.87 |
| 2003-05 | 41.3 |
| 2003-06 | -12.17 |
| 2003-07 | 2.45 |
| 2003-08 | -1.18 |
| 2003-09 | 10.12 |
| 2003-10 | -15.26 |
| 2003-11 | -3.41 |
| 2003-12 | 9.2 |
| 2004-01 | 5.32 |
| 2004-02 | 1.02 |
| 2004-03 | -5.5 |
| 2004-04 | -5.26 |
| 2004-05 | 0.55 |
| 2004-06 | 14.05 |
| 2004-07 | 20.95 |
| 2004-08 | 7.6 |
| 2004-09 | -0.72 |
| 2004-10 | 16.13 |
| 2004-11 | 20.54 |
| 2004-12 | 9.61 |
| 2005-01 | 5.73 |
| 2005-02 | 18.02 |
| 2005-03 | -5.08 |
| 2005-04 | -8.27 |
| 2005-05 | 16.77 |
| 2005-06 | -3.72 |
| 2005-07 | 48.55 |
| 2005-08 | 10.56 |
| 2005-09 | 2.26 |
| 2005-10 | 20.1 |
| 2005-11 | 27.94 |
| 2005-12 | 1.64 |
| 2006-01 | 18.49 |
| 2006-02 | -30.46 |
| 2006-03 | 27.65 |
| 2006-04 | 11.37 |
| 2006-05 | -11.58 |
| 2006-06 | 1.03 |
| 2006-07 | -18.87 |
| 2006-08 | -2.05 |
| 2006-09 | 10.98 |
| 2006-10 | -3.25 |
| 2006-11 | 4.63 |
| 2006-12 | -5.5 |
| 2007-01 | 4.1 |
| 2007-02 | 11.78 |
| 2007-03 | 11.56 |
| 2007-04 | 6.35 |
| 2007-05 | 5.01 |
| 2007-06 | -0.19 |
| 2007-07 | 49.78 |
| 2007-08 | 4.59 |
| 2007-09 | 1.47 |
| 2007-10 | 41.27 |
| 2007-11 | 1.76 |
| 2007-12 | -1.59 |
| 2008-01 | -21.59 |
| 2008-02 | -7.77 |
| 2008-03 | 14.34 |
| 2008-04 | -16.63 |
| 2008-05 | -0.31 |
| 2008-06 | -6.64 |
| 2008-07 | 19.73 |
| 2008-08 | -1.71 |
| 2008-09 | -17.9 |
| 2008-10 | -26.94 |
| 2008-11 | -27.72 |
| 2008-12 | 6.49 |
| 2009-01 | -22.03 |
| 2009-02 | -11.55 |
| 2009-03 | 11.81 |
| 2009-04 | 52.39 |
| 2009-05 | 4.79 |
| 2009-06 | 9.58 |
| 2009-07 | 39.4 |
| 2009-08 | -5.1 |
| 2009-09 | 21.77 |
| 2009-10 | -2.42 |
| 2009-11 | 13.84 |
| 2009-12 | 6.48 |
| 2010-01 | 6.24 |
| 2010-02 | 5.61 |
| 2010-03 | -2.94 |
| 2010-04 | 3.14 |
| 2010-05 | -13.3 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 474.23 | 475.4 | 468.78 | 473.3 | — |
| 2025-09-02 | 470.56 | 472.57 | 464.75 | 469.07 | — |
| 2025-09-03 | 470.11 | 471 | 434.8 | 441.18 | — |
| 2025-09-04 | 440.69 | 455.28 | 437.41 | 454.52 | — |
| 2025-09-05 | 454.83 | 467.99 | 454.78 | 466.86 | — |
| 2025-09-08 | 466.7 | 470.28 | 462.62 | 470 | — |
| 2025-09-09 | 470 | 472.69 | 464.36 | 467.54 | — |
| 2025-09-10 | 467.99 | 468.04 | 446.53 | 449.98 | — |
| 2025-09-11 | 451.16 | 463.05 | 449.75 | 455.85 | — |
| 2025-09-12 | 453.19 | 454.15 | 448.15 | 449.68 | — |
| 2025-09-15 | 449.29 | 450.58 | 433.02 | 433.99 | — |
| 2025-09-16 | 433.65 | 437.17 | 429.72 | 434.5 | — |
| 2025-09-17 | 434.6 | 438.79 | 430.59 | 433.66 | — |
| 2025-09-18 | 435 | 436.33 | 429.8 | 435.83 | — |
| 2025-09-19 | 439.46 | 440.5 | 434.74 | 438.72 | — |
| 2025-09-22 | 438.12 | 447.13 | 433.81 | 444.55 | — |
| 2025-09-23 | 444.75 | 450.99 | 443.17 | 447.75 | — |
| 2025-09-24 | 450.94 | 451.34 | 443.55 | 443.99 | — |
| 2025-09-25 | 440.39 | 442.17 | 433.43 | 438.12 | — |
| 2025-09-26 | 441.43 | 443.46 | 438.5 | 441.12 | — |
| 2025-09-29 | 442.06 | 443.26 | 437.77 | 439.22 | — |
| 2025-09-30 | 439 | 448.19 | 438 | 447.23 | — |
| 2025-10-01 | 447 | 448.31 | 430.34 | 438.04 | — |
| 2025-10-02 | 437.12 | 443.36 | 433 | 443.01 | — |
| 2025-10-03 | 443.85 | 456.59 | 443.49 | 452.35 | — |
| 2025-10-06 | 459.71 | 460.3 | 449.08 | 449.69 | — |
| 2025-10-07 | 449.24 | 451 | 439.47 | 440.94 | — |
| 2025-10-08 | 442.31 | 450.53 | 439.42 | 448.09 | — |
| 2025-10-09 | 447.76 | 450.29 | 443.26 | 443.76 | — |
| 2025-10-10 | 444.06 | 446.99 | 429.25 | 429.59 | — |
| 2025-10-13 | 432.43 | 438.1 | 430 | 435.73 | — |
| 2025-10-14 | 430.3 | 439.21 | 427.84 | 436.39 | — |
| 2025-10-15 | 437 | 440.82 | 432.78 | 435.61 | — |
| 2025-10-16 | 438.47 | 439.49 | 433.81 | 434.62 | — |
| 2025-10-17 | 437.17 | 449.09 | 434.57 | 446.13 | — |
| 2025-10-20 | 452.5 | 461.83 | 451.35 | 458.47 | — |
| 2025-10-21 | 459.47 | 466.98 | 456.31 | 462.74 | — |
| 2025-10-22 | 543 | 549.85 | 522.17 | 527.03 | — |
| 2025-10-23 | 525.37 | 552.5 | 525.08 | 551.3 | — |
| 2025-10-24 | 547.63 | 552.45 | 541.46 | 546.51 | — |
| 2025-10-27 | 544.75 | 551.63 | 538.75 | 551.25 | — |
| 2025-10-28 | 546.62 | 552.2 | 539 | 545.39 | — |
| 2025-10-29 | 543 | 544.95 | 534.45 | 537.59 | — |
| 2025-10-30 | 534.37 | 538 | 529.31 | 530.02 | — |
| 2025-10-31 | 528.63 | 538.14 | 526.2 | 534.28 | — |
| 2025-11-03 | 532.06 | 544.84 | 527.6 | 544.21 | — |
| 2025-11-04 | 545.09 | 546 | 535.4 | 538.82 | — |
| 2025-11-05 | 538 | 552 | 536.15 | 548.55 | — |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | — |
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560 | — |
| 2025-11-10 | 560 | 578.3 | 560 | 576.2 | — |
| 2025-11-11 | 575.06 | 579.22 | 570.5 | 572.17 | — |
| 2025-11-12 | 574.13 | 580.47 | 569.71 | 572.45 | — |
| 2025-11-13 | 566.86 | 573.32 | 561 | 565.51 | — |
| 2025-11-14 | 559.5 | 560.02 | 548.92 | 549.51 | — |
| 2025-11-17 | 546.57 | 554.35 | 544.11 | 546.71 | — |
| 2025-11-18 | 546.06 | 549.21 | 538.83 | 546.77 | — |
| 2025-11-19 | 544.93 | 566.86 | 544.19 | 564.64 | — |
| 2025-11-20 | 566.92 | 574.45 | 550 | 552.23 | — |
| 2025-11-21 | 551.17 | 564 | 548.04 | 561.61 | — |
| 2025-11-24 | 562.93 | 570.77 | 560 | 568.48 | — |
| 2025-11-25 | 564.44 | 580 | 561.29 | 578.87 | — |
| 2025-11-26 | 579.85 | 582.41 | 573.75 | 574.23 | — |
| 2025-11-28 | 571.41 | 574 | 568.27 | 573.48 | — |
| 2025-12-01 | 568.99 | 573.54 | 566.63 | 567.37 | — |
| 2025-12-02 | 568.6 | 570.75 | 561.39 | 567.72 | — |
| 2025-12-03 | 569.48 | 571.77 | 563.04 | 569.71 | — |
| 2025-12-04 | 571.98 | 574.23 | 564.72 | 568.63 | — |
| 2025-12-05 | 569.5 | 576.88 | 569.43 | 575.34 | — |
| 2025-12-08 | 576.15 | 576.15 | 562.67 | 566.89 | — |
| 2025-12-09 | 566.5 | 569 | 557.5 | 558.13 | — |
| 2025-12-10 | 557.76 | 560.05 | 546.55 | 555.92 | — |
| 2025-12-11 | 545.47 | 553.39 | 542.71 | 547.36 | — |
| 2025-12-12 | 546 | 548.99 | 537.69 | 542.32 | — |
| 2025-12-15 | 546.05 | 561.62 | 546.05 | 559.52 | — |
| 2025-12-16 | 559.05 | 559.69 | 546.13 | 554.58 | — |
| 2025-12-17 | 554.68 | 561.46 | 554 | 556.86 | — |
| 2025-12-18 | 557.29 | 566.85 | 557.26 | 561.89 | — |
| 2025-12-19 | 561.63 | 574.57 | 561.31 | 572.47 | — |
| 2025-12-22 | 576 | 583.45 | 573.3 | 579.83 | — |
| 2025-12-23 | 577.14 | 579.2 | 573.68 | 577.34 | — |
| 2025-12-24 | 577.34 | 579.85 | 575.03 | 577.15 | — |
| 2025-12-26 | 578.21 | 579.4 | 575.96 | 577.81 | — |
| 2025-12-29 | 577.81 | 580.5 | 574.22 | 575.4 | — |
| 2025-12-30 | 572.21 | 574.77 | 570.45 | 572.63 | — |
| 2025-12-31 | 572.5 | 573.28 | 565.77 | 566.36 | — |
| 2026-01-02 | 566.78 | 567.39 | 555.4 | 561.98 | — |
| 2026-01-05 | 561.15 | 567.08 | 558 | 566.38 | — |
| 2026-01-06 | 565 | 594.62 | 564.35 | 592.85 | — |
| 2026-01-07 | 592.89 | 603.88 | 590.8 | 592.27 | — |
| 2026-01-08 | 582.69 | 589.95 | 582.69 | 585.08 | — |
| 2026-01-09 | 587.32 | 589.58 | 579.62 | 586.24 | — |
| 2026-01-12 | 581.97 | 582.19 | 566.8 | 572.75 | — |
| 2026-01-13 | 571.45 | 572.59 | 556.04 | 561.82 | — |
| 2026-01-14 | 533.96 | 551 | 528 | 546.76 | — |
| 2026-01-15 | 553.74 | 553.74 | 535.69 | 541.34 | — |
| 2026-01-16 | 542 | 543 | 532.63 | 535 | — |
| 2026-01-20 | 527 | 532.61 | 525.23 | 527.44 | — |
| 2026-01-21 | 527.59 | 530.05 | 518.64 | 523.69 | — |
| 2026-01-22 | 525.41 | 532 | 522.72 | 525.81 | — |
| 2026-01-23 | 530 | 540 | 521.18 | 523.99 | — |
| 2026-01-26 | 523.95 | 533.97 | 518.65 | 528.81 | — |
| 2026-01-27 | 532.61 | 535 | 523.54 | 525.04 | — |
| 2026-01-28 | 523.91 | 529.36 | 520.24 | 522.04 | — |
| 2026-01-29 | 521.17 | 522 | 502.48 | 507.55 | — |
| 2026-01-30 | 506.7 | 511.03 | 501.39 | 504.22 | — |
| 2026-02-02 | 502 | 504.2 | 496.15 | 496.73 | — |
| 2026-02-03 | 495.21 | 499 | 476.79 | 478.88 | — |
| 2026-02-04 | 480.11 | 481.19 | 465.69 | 478.49 | — |
| 2026-02-05 | 482.78 | 489.51 | 475.17 | 476.32 | — |
| 2026-02-06 | 482.17 | 491.65 | 480.07 | 488.15 | — |
| 2026-02-09 | 486.05 | 493.54 | 483.9 | 492.84 | — |
| 2026-02-10 | 494.22 | 500.38 | 493.53 | 495.15 | — |
| 2026-02-11 | 492.75 | 500.34 | 490.66 | 496.12 | — |
| 2026-02-12 | 496.12 | 497.84 | 475.83 | 478.6 | — |
| 2026-02-13 | 480.5 | 495.57 | 479.61 | 485.84 | — |
| 2026-02-17 | 481.22 | 495.19 | 481.22 | 493.35 | — |
| 2026-02-18 | 494.24 | 502.88 | 490.64 | 500.76 | — |
| 2026-02-19 | 495.71 | 503.73 | 495.25 | 499.53 | — |
| 2026-02-20 | 497.15 | 504.75 | 495.23 | 504.05 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 474.23 | 475.4 | 468.78 | 473.3 | — |
| 2025-09-02 | 470.56 | 472.57 | 464.75 | 469.07 | — |
| 2025-09-03 | 470.11 | 471 | 434.8 | 441.18 | — |
| 2025-09-04 | 440.69 | 455.28 | 437.41 | 454.52 | — |
| 2025-09-05 | 454.83 | 467.99 | 454.78 | 466.86 | — |
| 2025-09-08 | 466.7 | 470.28 | 462.62 | 470 | — |
| 2025-09-09 | 470 | 472.69 | 464.36 | 467.54 | — |
| 2025-09-10 | 467.99 | 468.04 | 446.53 | 449.98 | — |
| 2025-09-11 | 451.16 | 463.05 | 449.75 | 455.85 | — |
| 2025-09-12 | 453.19 | 454.15 | 448.15 | 449.68 | — |
| 2025-09-15 | 449.29 | 450.58 | 433.02 | 433.99 | — |
| 2025-09-16 | 433.65 | 437.17 | 429.72 | 434.5 | — |
| 2025-09-17 | 434.6 | 438.79 | 430.59 | 433.66 | — |
| 2025-09-18 | 435 | 436.33 | 429.8 | 435.83 | — |
| 2025-09-19 | 439.46 | 440.5 | 434.74 | 438.72 | — |
| 2025-09-22 | 438.12 | 447.13 | 433.81 | 444.55 | — |
| 2025-09-23 | 444.75 | 450.99 | 443.17 | 447.75 | — |
| 2025-09-24 | 450.94 | 451.34 | 443.55 | 443.99 | — |
| 2025-09-25 | 440.39 | 442.17 | 433.43 | 438.12 | — |
| 2025-09-26 | 441.43 | 443.46 | 438.5 | 441.12 | — |
| 2025-09-29 | 442.06 | 443.26 | 437.77 | 439.22 | — |
| 2025-09-30 | 439 | 448.19 | 438 | 447.23 | — |
| 2025-10-01 | 447 | 448.31 | 430.34 | 438.04 | — |
| 2025-10-02 | 437.12 | 443.36 | 433 | 443.01 | — |
| 2025-10-03 | 443.85 | 456.59 | 443.49 | 452.35 | — |
| 2025-10-06 | 459.71 | 460.3 | 449.08 | 449.69 | — |
| 2025-10-07 | 449.24 | 451 | 439.47 | 440.94 | — |
| 2025-10-08 | 442.31 | 450.53 | 439.42 | 448.09 | — |
| 2025-10-09 | 447.76 | 450.29 | 443.26 | 443.76 | — |
| 2025-10-10 | 444.06 | 446.99 | 429.25 | 429.59 | — |
| 2025-10-13 | 432.43 | 438.1 | 430 | 435.73 | — |
| 2025-10-14 | 430.3 | 439.21 | 427.84 | 436.39 | — |
| 2025-10-15 | 437 | 440.82 | 432.78 | 435.61 | — |
| 2025-10-16 | 438.47 | 439.49 | 433.81 | 434.62 | — |
| 2025-10-17 | 437.17 | 449.09 | 434.57 | 446.13 | — |
| 2025-10-20 | 452.5 | 461.83 | 451.35 | 458.47 | — |
| 2025-10-21 | 459.47 | 466.98 | 456.31 | 462.74 | — |
| 2025-10-22 | 543 | 549.85 | 522.17 | 527.03 | — |
| 2025-10-23 | 525.37 | 552.5 | 525.08 | 551.3 | — |
| 2025-10-24 | 547.63 | 552.45 | 541.46 | 546.51 | — |
| 2025-10-27 | 544.75 | 551.63 | 538.75 | 551.25 | — |
| 2025-10-28 | 546.62 | 552.2 | 539 | 545.39 | — |
| 2025-10-29 | 543 | 544.95 | 534.45 | 537.59 | — |
| 2025-10-30 | 534.37 | 538 | 529.31 | 530.02 | — |
| 2025-10-31 | 528.63 | 538.14 | 526.2 | 534.28 | — |
| 2025-11-03 | 532.06 | 544.84 | 527.6 | 544.21 | — |
| 2025-11-04 | 545.09 | 546 | 535.4 | 538.82 | — |
| 2025-11-05 | 538 | 552 | 536.15 | 548.55 | — |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | — |
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560 | — |
| 2025-11-10 | 560 | 578.3 | 560 | 576.2 | — |
| 2025-11-11 | 575.06 | 579.22 | 570.5 | 572.17 | — |
| 2025-11-12 | 574.13 | 580.47 | 569.71 | 572.45 | — |
| 2025-11-13 | 566.86 | 573.32 | 561 | 565.51 | — |
| 2025-11-14 | 559.5 | 560.02 | 548.92 | 549.51 | — |
| 2025-11-17 | 546.57 | 554.35 | 544.11 | 546.71 | — |
| 2025-11-18 | 546.06 | 549.21 | 538.83 | 546.77 | — |
| 2025-11-19 | 544.93 | 566.86 | 544.19 | 564.64 | — |
| 2025-11-20 | 566.92 | 574.45 | 550 | 552.23 | — |
| 2025-11-21 | 551.17 | 564 | 548.04 | 561.61 | — |
| 2025-11-24 | 562.93 | 570.77 | 560 | 568.48 | — |
| 2025-11-25 | 564.44 | 580 | 561.29 | 578.87 | — |
| 2025-11-26 | 579.85 | 582.41 | 573.75 | 574.23 | — |
| 2025-11-28 | 571.41 | 574 | 568.27 | 573.48 | — |
| 2025-12-01 | 568.99 | 573.54 | 566.63 | 567.37 | — |
| 2025-12-02 | 568.6 | 570.75 | 561.39 | 567.72 | — |
| 2025-12-03 | 569.48 | 571.77 | 563.04 | 569.71 | — |
| 2025-12-04 | 571.98 | 574.23 | 564.72 | 568.63 | — |
| 2025-12-05 | 569.5 | 576.88 | 569.43 | 575.34 | — |
| 2025-12-08 | 576.15 | 576.15 | 562.67 | 566.89 | — |
| 2025-12-09 | 566.5 | 569 | 557.5 | 558.13 | — |
| 2025-12-10 | 557.76 | 560.05 | 546.55 | 555.92 | — |
| 2025-12-11 | 545.47 | 553.39 | 542.71 | 547.36 | — |
| 2025-12-12 | 546 | 548.99 | 537.69 | 542.32 | — |
| 2025-12-15 | 546.05 | 561.62 | 546.05 | 559.52 | — |
| 2025-12-16 | 559.05 | 559.69 | 546.13 | 554.58 | — |
| 2025-12-17 | 554.68 | 561.46 | 554 | 556.86 | — |
| 2025-12-18 | 557.29 | 566.85 | 557.26 | 561.89 | — |
| 2025-12-19 | 561.63 | 574.57 | 561.31 | 572.47 | — |
| 2025-12-22 | 576 | 583.45 | 573.3 | 579.83 | — |
| 2025-12-23 | 577.14 | 579.2 | 573.68 | 577.34 | — |
| 2025-12-24 | 577.34 | 579.85 | 575.03 | 577.15 | — |
| 2025-12-26 | 578.21 | 579.4 | 575.96 | 577.81 | — |
| 2025-12-29 | 577.81 | 580.5 | 574.22 | 575.4 | — |
| 2025-12-30 | 572.21 | 574.77 | 570.45 | 572.63 | — |
| 2025-12-31 | 572.5 | 573.28 | 565.77 | 566.36 | — |
| 2026-01-02 | 566.78 | 567.39 | 555.4 | 561.98 | — |
| 2026-01-05 | 561.15 | 567.08 | 558 | 566.38 | — |
| 2026-01-06 | 565 | 594.62 | 564.35 | 592.85 | — |
| 2026-01-07 | 592.89 | 603.88 | 590.8 | 592.27 | — |
| 2026-01-08 | 582.69 | 589.95 | 582.69 | 585.08 | — |
| 2026-01-09 | 587.32 | 589.58 | 579.62 | 586.24 | — |
| 2026-01-12 | 581.97 | 582.19 | 566.8 | 572.75 | — |
| 2026-01-13 | 571.45 | 572.59 | 556.04 | 561.82 | — |
| 2026-01-14 | 533.96 | 551 | 528 | 546.76 | — |
| 2026-01-15 | 553.74 | 553.74 | 535.69 | 541.34 | — |
| 2026-01-16 | 542 | 543 | 532.63 | 535 | — |
| 2026-01-20 | 527 | 532.61 | 525.23 | 527.44 | — |
| 2026-01-21 | 527.59 | 530.05 | 518.64 | 523.69 | — |
| 2026-01-22 | 525.41 | 532 | 522.72 | 525.81 | — |
| 2026-01-23 | 530 | 540 | 521.18 | 523.99 | — |
| 2026-01-26 | 523.95 | 533.97 | 518.65 | 528.81 | — |
| 2026-01-27 | 532.61 | 535 | 523.54 | 525.04 | — |
| 2026-01-28 | 523.91 | 529.36 | 520.24 | 522.04 | — |
| 2026-01-29 | 521.17 | 522 | 502.48 | 507.55 | — |
| 2026-01-30 | 506.7 | 511.03 | 501.39 | 504.22 | — |
| 2026-02-02 | 502 | 504.2 | 496.15 | 496.73 | — |
| 2026-02-03 | 495.21 | 499 | 476.79 | 478.88 | — |
| 2026-02-04 | 480.11 | 481.19 | 465.69 | 478.49 | — |
| 2026-02-05 | 482.78 | 489.51 | 475.17 | 476.32 | — |
| 2026-02-06 | 482.17 | 491.65 | 480.07 | 488.15 | — |
| 2026-02-09 | 486.05 | 493.54 | 483.9 | 492.84 | — |
| 2026-02-10 | 494.22 | 500.38 | 493.53 | 495.15 | — |
| 2026-02-11 | 492.75 | 500.34 | 490.66 | 496.12 | — |
| 2026-02-12 | 496.12 | 497.84 | 475.83 | 478.6 | — |
| 2026-02-13 | 480.5 | 495.57 | 479.61 | 485.84 | — |
| 2026-02-17 | 481.22 | 495.19 | 481.22 | 493.35 | — |
| 2026-02-18 | 494.24 | 502.88 | 490.64 | 500.76 | — |
| 2026-02-19 | 495.71 | 503.73 | 495.25 | 499.53 | — |
| 2026-02-20 | 497.15 | 504.75 | 495.23 | 504.05 | — |
