Marriott International
Explore MAR stock price, historical returns, and performance trends — updated daily.
Marriott International Class A Common Stock (MAR) company overview
Marriott operates 1.8 million rooms across roughly 30 brands. At the end of 2025, luxury represented roughly 10% of total rooms, premium was 42%, select service was 46%, and midscale was 2%. Marriott, Courtyard, and Sheraton are the largest brands, while Autograph, Tribute, Moxy, Aloft, and Element are newer lifestyle brands. Managed and franchised represented 99% of total rooms as of Dec. 31, 2025. North America makes up 61% of total rooms. Managed, franchise, and incentive fees represent the vast majority of revenue and profitability for the company.
| Period | Return % |
|---|---|
| Last date | 0.93 |
| Week | 3.77 |
| Last Month | 8.47 |
| Last 3 months | 1.77 |
| Last 6 months | 2.71 |
| Year to Date (YTD) | 17.83 |
| Last 1 year | 40.28 |
| Last 2 years | 41.19 |
| Last 3 years | 91.42 |
| Last 5 years | 138.84 |
| Last 10 years | 447.52 |
| Last 15 years | 1235.14 |
| Last 20 years | 860.47 |
| Last 25 years | 2375.2 |
| Last 50 years | 2100.83 |
| 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 | 38.47 |
| 2001 | -1.15 |
| 2002 | -17.81 |
| 2003 | 35.75 |
| 2004 | 36.49 |
| 2005 | 7.1 |
| 2006 | 41.37 |
| 2007 | -27.8 |
| 2008 | -41.12 |
| 2009 | 37.33 |
| 2010 | 50.35 |
| 2011 | -26.3 |
| 2012 | 24.23 |
| 2013 | 27.22 |
| 2014 | 59.38 |
| 2015 | -13.77 |
| 2016 | 26.46 |
| 2017 | 64.52 |
| 2018 | -18.83 |
| 2019 | 40.92 |
| 2020 | -12.92 |
| 2021 | 32.44 |
| 2022 | -9.16 |
| 2023 | 52.63 |
| 2024 | 25.74 |
| 2025 | 13.04 |
| 2026 | 17.83 |
| Period | Return % |
|---|---|
| 2000-Q1 | 3.23 |
| 2000-Q2 | 11.84 |
| 2000-Q3 | 0.47 |
| 2000-Q4 | 18.76 |
| 2001-Q1 | 0.1 |
| 2001-Q2 | 14.89 |
| 2001-Q3 | -31.29 |
| 2001-Q4 | 26.08 |
| 2002-Q1 | 12.39 |
| 2002-Q2 | -14.67 |
| 2002-Q3 | -21.22 |
| 2002-Q4 | 9.51 |
| 2003-Q1 | -6.49 |
| 2003-Q2 | 22.84 |
| 2003-Q3 | 11.88 |
| 2003-Q4 | 4.36 |
| 2004-Q1 | -7.81 |
| 2004-Q2 | 14.19 |
| 2004-Q3 | 3.73 |
| 2004-Q4 | 19.45 |
| 2005-Q1 | 6.9 |
| 2005-Q2 | 3.41 |
| 2005-Q3 | -8.31 |
| 2005-Q4 | 6.23 |
| 2006-Q1 | 1.59 |
| 2006-Q2 | 8.92 |
| 2006-Q3 | 1.49 |
| 2006-Q4 | 22.06 |
| 2007-Q1 | 3.42 |
| 2007-Q2 | -12.9 |
| 2007-Q3 | -0.69 |
| 2007-Q4 | -22.39 |
| 2008-Q1 | 4.03 |
| 2008-Q2 | -28.25 |
| 2008-Q3 | 0.83 |
| 2008-Q4 | -22.46 |
| 2009-Q1 | -18.45 |
| 2009-Q2 | 30.93 |
| 2009-Q3 | 30.83 |
| 2009-Q4 | 3.67 |
| 2010-Q1 | 14.09 |
| 2010-Q2 | -6.21 |
| 2010-Q3 | 18.95 |
| 2010-Q4 | 14.51 |
| 2011-Q1 | -15.29 |
| 2011-Q2 | 0.24 |
| 2011-Q3 | -26.02 |
| 2011-Q4 | 18.24 |
| 2012-Q1 | 26.17 |
| 2012-Q2 | 3.05 |
| 2012-Q3 | -0.38 |
| 2012-Q4 | -4.36 |
| 2013-Q1 | 8.87 |
| 2013-Q2 | -3.03 |
| 2013-Q3 | 4.32 |
| 2013-Q4 | 16.01 |
| 2014-Q1 | 14.42 |
| 2014-Q2 | 12.59 |
| 2014-Q3 | 8.09 |
| 2014-Q4 | 14.85 |
| 2015-Q1 | 3.31 |
| 2015-Q2 | -7.39 |
| 2015-Q3 | -9.05 |
| 2015-Q4 | -4.38 |
| 2016-Q1 | 8.87 |
| 2016-Q2 | -1 |
| 2016-Q3 | -0.68 |
| 2016-Q4 | 22.58 |
| 2017-Q1 | 14.16 |
| 2017-Q2 | 8.15 |
| 2017-Q3 | 10.14 |
| 2017-Q4 | 22.8 |
| 2018-Q1 | 1.67 |
| 2018-Q2 | -4.14 |
| 2018-Q3 | 4.38 |
| 2018-Q4 | -15.42 |
| 2019-Q1 | 16.41 |
| 2019-Q2 | 10.07 |
| 2019-Q3 | -11.94 |
| 2019-Q4 | 22.71 |
| 2020-Q1 | -50.62 |
| 2020-Q2 | 23.98 |
| 2020-Q3 | 6.88 |
| 2020-Q4 | 39.82 |
| 2021-Q1 | 18.71 |
| 2021-Q2 | -7.92 |
| 2021-Q3 | 6.36 |
| 2021-Q4 | 5.94 |
| 2022-Q1 | 7.22 |
| 2022-Q2 | -21.69 |
| 2022-Q3 | 0.69 |
| 2022-Q4 | 5.75 |
| 2023-Q1 | 12.38 |
| 2023-Q2 | 11.69 |
| 2023-Q3 | 6.69 |
| 2023-Q4 | 16.39 |
| 2024-Q1 | 13.74 |
| 2024-Q2 | -3.8 |
| 2024-Q3 | 3.8 |
| 2024-Q4 | 13.35 |
| 2025-Q1 | -13.21 |
| 2025-Q2 | 14.68 |
| 2025-Q3 | -6.34 |
| 2025-Q4 | 18.57 |
| 2026-Q1 | 4.36 |
| 2026-Q2 | 11.13 |
| 2026-Q3 | -3.43 |
| 2026-Q4 | 4.09 |
| Period | Return % |
|---|---|
| 2000-01 | 1.83 |
| 2000-02 | -11.26 |
| 2000-03 | 14.24 |
| 2000-04 | 1.63 |
| 2000-05 | 13.27 |
| 2000-06 | -0.53 |
| 2000-07 | 10.23 |
| 2000-08 | -0.59 |
| 2000-09 | -7.82 |
| 2000-10 | 11.19 |
| 2000-11 | 2.28 |
| 2000-12 | 1.97 |
| 2001-01 | 9.29 |
| 2001-02 | -7.57 |
| 2001-03 | -3.52 |
| 2001-04 | 11.46 |
| 2001-05 | 3.18 |
| 2001-06 | 0 |
| 2001-07 | 0.86 |
| 2001-08 | -8.18 |
| 2001-09 | -23.83 |
| 2001-10 | -6.23 |
| 2001-11 | 20.07 |
| 2001-12 | 8.1 |
| 2002-01 | 0.32 |
| 2002-02 | -3.21 |
| 2002-03 | 13.86 |
| 2002-04 | -2.24 |
| 2002-05 | -7.96 |
| 2002-06 | -5.89 |
| 2002-07 | -12.01 |
| 2002-08 | -2.24 |
| 2002-09 | -11.47 |
| 2002-10 | 6.74 |
| 2002-11 | 15.53 |
| 2002-12 | -8.04 |
| 2003-01 | -5.09 |
| 2003-02 | -3.09 |
| 2003-03 | 5.25 |
| 2003-04 | 12.88 |
| 2003-05 | 8.84 |
| 2003-06 | -1.7 |
| 2003-07 | 6.98 |
| 2003-08 | -0.68 |
| 2003-09 | 5.41 |
| 2003-10 | 0.4 |
| 2003-11 | 6.06 |
| 2003-12 | 0.8 |
| 2004-01 | -3.9 |
| 2004-02 | 0.53 |
| 2004-03 | -4.66 |
| 2004-04 | 10.84 |
| 2004-05 | 4.6 |
| 2004-06 | 1.13 |
| 2004-07 | -2.15 |
| 2004-08 | -2.77 |
| 2004-09 | 9.49 |
| 2004-10 | 4.87 |
| 2004-11 | 4.33 |
| 2004-12 | 10.79 |
| 2005-01 | 0.31 |
| 2005-02 | 1.46 |
| 2005-03 | 4.28 |
| 2005-04 | -6.13 |
| 2005-05 | 7.62 |
| 2005-06 | 1.02 |
| 2005-07 | 0.35 |
| 2005-08 | -7.68 |
| 2005-09 | -0.34 |
| 2005-10 | -5.35 |
| 2005-11 | 8.38 |
| 2005-12 | 3.65 |
| 2006-01 | -0.51 |
| 2006-02 | 2.64 |
| 2006-03 | 0.28 |
| 2006-04 | 6.54 |
| 2006-05 | -1.03 |
| 2006-06 | 5.43 |
| 2006-07 | -7.71 |
| 2006-08 | 7.04 |
| 2006-09 | 2.59 |
| 2006-10 | 8.11 |
| 2006-11 | 8.09 |
| 2006-12 | 5.7 |
| 2007-01 | 0.88 |
| 2007-02 | -0.49 |
| 2007-03 | 2.19 |
| 2007-04 | -7.65 |
| 2007-05 | 1.85 |
| 2007-06 | -6.1 |
| 2007-07 | -3.92 |
| 2007-08 | 6.92 |
| 2007-09 | -2.15 |
| 2007-10 | -5.43 |
| 2007-11 | -8.77 |
| 2007-12 | -8.87 |
| 2008-01 | 5.21 |
| 2008-02 | -5.16 |
| 2008-03 | 0.75 |
| 2008-04 | -0.19 |
| 2008-05 | -4.04 |
| 2008-06 | -20.27 |
| 2008-07 | -1.27 |
| 2008-08 | 8.9 |
| 2008-09 | -7.53 |
| 2008-10 | -19.98 |
| 2008-11 | -19.58 |
| 2008-12 | 15.85 |
| 2009-01 | -16.16 |
| 2009-02 | -13.16 |
| 2009-03 | 15.53 |
| 2009-04 | 44 |
| 2009-05 | -0.82 |
| 2009-06 | -5.14 |
| 2009-07 | -2.42 |
| 2009-08 | 11.41 |
| 2009-09 | 15.45 |
| 2009-10 | -9.18 |
| 2009-11 | 2.93 |
| 2009-12 | 5.94 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 263.61 | 265.29 | 261.32 | 263.26 | — |
| 2025-10-14 | 260.89 | 269.64 | 260.42 | 267.97 | — |
| 2025-10-15 | 267.8 | 269.79 | 263.44 | 266.19 | — |
| 2025-10-16 | 267.38 | 267.72 | 257.92 | 259.04 | — |
| 2025-10-17 | 259 | 263.07 | 258.62 | 260.85 | — |
| 2025-10-20 | 262.3 | 263.81 | 259.93 | 260 | — |
| 2025-10-21 | 263.01 | 269.58 | 262.04 | 268.43 | — |
| 2025-10-22 | 268 | 276.8 | 268 | 272.07 | — |
| 2025-10-23 | 272.12 | 273.04 | 268.85 | 269.7 | — |
| 2025-10-24 | 271.39 | 273.31 | 269.82 | 271.32 | — |
| 2025-10-27 | 272.42 | 274.94 | 270.05 | 271.21 | — |
| 2025-10-28 | 269.88 | 271.19 | 265.32 | 265.46 | — |
| 2025-10-29 | 263.37 | 267.11 | 262.03 | 263.12 | — |
| 2025-10-30 | 263.3 | 267.32 | 261.7 | 262.27 | — |
| 2025-10-31 | 261.4 | 261.55 | 256.76 | 260.58 | — |
| 2025-11-03 | 261.63 | 264.81 | 258.99 | 263.89 | — |
| 2025-11-04 | 264.4 | 275.66 | 263.51 | 272.24 | — |
| 2025-11-05 | 273.75 | 285.66 | 272.66 | 283.07 | — |
| 2025-11-06 | 283 | 286.58 | 279.87 | 281.14 | — |
| 2025-11-07 | 282.15 | 291.66 | 281.93 | 291.16 | — |
| 2025-11-10 | 292.12 | 294.18 | 286.1 | 290.47 | — |
| 2025-11-11 | 290.56 | 294.01 | 290.04 | 291.9 | — |
| 2025-11-12 | 291.39 | 294.99 | 290.54 | 291.67 | — |
| 2025-11-13 | 290.06 | 293.49 | 287.01 | 287.43 | — |
| 2025-11-14 | 285.07 | 288.02 | 281.19 | 285.72 | — |
| 2025-11-17 | 286.35 | 286.89 | 280.99 | 282.89 | — |
| 2025-11-18 | 283.22 | 286.94 | 281.3 | 282.9 | — |
| 2025-11-19 | 282.88 | 285.46 | 281.53 | 284.2 | — |
| 2025-11-20 | 285.42 | 289.36 | 281.72 | 282.38 | — |
| 2025-11-21 | 284.37 | 298.03 | 284.27 | 295.84 | — |
| 2025-11-24 | 295.55 | 297.96 | 292.72 | 296.23 | — |
| 2025-11-25 | 297.15 | 305.01 | 296.67 | 304.12 | — |
| 2025-11-26 | 303.51 | 306 | 301.94 | 304.65 | — |
| 2025-11-28 | 303.9 | 305.14 | 302.95 | 304.79 | — |
| 2025-12-01 | 302.43 | 307.08 | 302 | 303.44 | — |
| 2025-12-02 | 304.56 | 305.66 | 299.33 | 304.65 | — |
| 2025-12-03 | 303.52 | 309.43 | 303.52 | 306.65 | — |
| 2025-12-04 | 302.93 | 306.65 | 292.37 | 296 | — |
| 2025-12-05 | 295.2 | 296.28 | 292 | 292.59 | — |
| 2025-12-08 | 292.07 | 292.16 | 286.65 | 287.82 | — |
| 2025-12-09 | 287.4 | 287.67 | 283.1 | 283.84 | — |
| 2025-12-10 | 283.89 | 287.98 | 282.03 | 286.96 | — |
| 2025-12-11 | 287.17 | 297.41 | 285.07 | 296.46 | — |
| 2025-12-12 | 298.26 | 300.75 | 296.64 | 298.72 | — |
| 2025-12-15 | 304.45 | 310.23 | 302.17 | 308.49 | — |
| 2025-12-16 | 308.48 | 309.6 | 303.05 | 305.97 | — |
| 2025-12-17 | 305.46 | 311.66 | 305.46 | 310.07 | — |
| 2025-12-18 | 310.25 | 311.69 | 304.9 | 306.82 | — |
| 2025-12-19 | 304.4 | 311.68 | 304.4 | 310.16 | — |
| 2025-12-22 | 310.74 | 315.4 | 309.95 | 313.75 | — |
| 2025-12-23 | 313.14 | 316.69 | 313.14 | 314.07 | — |
| 2025-12-24 | 313.09 | 316.22 | 313.07 | 315.16 | — |
| 2025-12-26 | 315.16 | 315.96 | 314.05 | 315.58 | — |
| 2025-12-29 | 315.1 | 315.57 | 312.43 | 314.41 | — |
| 2025-12-30 | 314.41 | 315.51 | 313.55 | 313.94 | — |
| 2025-12-31 | 313.93 | 315.34 | 309.67 | 310.24 | — |
| 2026-01-02 | 310.55 | 314.3 | 309 | 313.41 | — |
| 2026-01-05 | 311.82 | 316.32 | 308.31 | 311.03 | — |
| 2026-01-06 | 309.95 | 322.6 | 309.6 | 321.86 | — |
| 2026-01-07 | 319.74 | 322.24 | 317.53 | 319.26 | — |
| 2026-01-08 | 317.65 | 325.71 | 316.7 | 324.91 | — |
| 2026-01-09 | 326.96 | 331.09 | 326.53 | 328.18 | — |
| 2026-01-12 | 325.15 | 325.15 | 319.01 | 323.35 | — |
| 2026-01-13 | 322.97 | 325.47 | 319.83 | 322.96 | — |
| 2026-01-14 | 321.05 | 322.05 | 314.75 | 319.68 | — |
| 2026-01-15 | 322.36 | 329.69 | 322.36 | 325.79 | — |
| 2026-01-16 | 326.71 | 327.75 | 322.07 | 325.88 | — |
| 2026-01-20 | 320.68 | 321.96 | 312.67 | 313.84 | — |
| 2026-01-21 | 314.83 | 321.84 | 312.59 | 320.56 | — |
| 2026-01-22 | 322.99 | 327.2 | 320.71 | 321.67 | — |
| 2026-01-23 | 319.31 | 320.74 | 316.69 | 319.7 | — |
| 2026-01-26 | 317.59 | 319.47 | 313 | 316.7 | — |
| 2026-01-27 | 315.84 | 316.35 | 313.26 | 313.95 | — |
| 2026-01-28 | 315.08 | 316 | 311.57 | 312.07 | — |
| 2026-01-29 | 312.49 | 320.75 | 312.49 | 319.77 | — |
| 2026-01-30 | 316.72 | 318.95 | 313.25 | 315.3 | — |
| 2026-02-02 | 316.45 | 321.1 | 314.26 | 319.29 | — |
| 2026-02-03 | 316.54 | 322.86 | 316.07 | 318.42 | — |
| 2026-02-04 | 321.35 | 329.78 | 320.39 | 324.56 | — |
| 2026-02-05 | 324.33 | 326.93 | 320.4 | 326.45 | — |
| 2026-02-06 | 326.4 | 333.96 | 326 | 333.24 | — |
| 2026-02-09 | 331.25 | 332.07 | 326.13 | 331.21 | — |
| 2026-02-10 | 349.91 | 363.54 | 347.36 | 359.35 | — |
| 2026-02-11 | 358.63 | 367.73 | 355 | 358.75 | — |
| 2026-02-12 | 361.98 | 370 | 352.55 | 355.08 | — |
| 2026-02-13 | 353.35 | 359.08 | 350.18 | 353.89 | — |
| 2026-02-17 | 354.95 | 361.75 | 354.84 | 359.94 | — |
| 2026-02-18 | 355.53 | 360.17 | 352.86 | 356 | — |
| 2026-02-19 | 353.19 | 354.91 | 349.33 | 349.89 | — |
| 2026-02-20 | 347.41 | 352.61 | 345.04 | 347.93 | — |
| 2026-02-23 | 348.46 | 348.66 | 337.77 | 342.62 | — |
| 2026-02-24 | 342.74 | 347.88 | 341.5 | 343.15 | — |
| 2026-02-25 | 346.7 | 348.15 | 343.5 | 347.44 | — |
| 2026-02-25 | 346.7 | 348.15 | 343.5 | 347.44 | — |
| 2026-02-26 | 349.37 | 354.46 | 347.85 | 350.57 | — |
| 2026-02-27 | 346.81 | 347.95 | 339.51 | 341.73 | — |
| 2026-03-02 | 330.5 | 336.37 | 325.81 | 330.47 | — |
| 2026-03-03 | 322.6 | 337.13 | 320.56 | 335.91 | — |
| 2026-03-04 | 337.93 | 339.98 | 333.07 | 335.94 | — |
| 2026-03-05 | 332.2 | 334.05 | 326.53 | 333.04 | — |
| 2026-03-06 | 324.98 | 326.73 | 316.12 | 323.8 | — |
| 2026-03-09 | 317.12 | 329.33 | 311.2 | 328.86 | — |
| 2026-03-10 | 326.05 | 331.71 | 323.78 | 326 | — |
| 2026-03-11 | 326.59 | 327.7 | 322.95 | 326.38 | — |
| 2026-03-12 | 320.17 | 320.96 | 315.37 | 316.31 | — |
| 2026-03-13 | 318.38 | 322.24 | 313.46 | 313.81 | — |
| 2026-03-16 | 318.24 | 323.25 | 316.97 | 321.84 | — |
| 2026-03-17 | 325.56 | 330.84 | 325.56 | 327.28 | — |
| 2026-03-18 | 326 | 329.35 | 322.2 | 322.52 | — |
| 2026-03-19 | 323.5 | 326.83 | 320.09 | 324.89 | — |
| 2026-03-20 | 323.81 | 325.33 | 317.52 | 319.76 | — |
| 2026-03-23 | 329.57 | 333.45 | 325.46 | 326.52 | — |
| 2026-03-24 | 325.04 | 326.34 | 321.96 | 324.29 | — |
| 2026-03-25 | 326.19 | 329.01 | 322.25 | 326.79 | — |
| 2026-03-26 | 325.52 | 328.87 | 323.64 | 325.74 | — |
| 2026-03-27 | 323.11 | 324.5 | 316.54 | 317.54 | — |
| 2026-03-30 | 320.05 | 323.61 | 317.8 | 319.31 | — |
| 2026-03-31 | 321.17 | 330.92 | 321.17 | 327.07 | — |
| 2026-04-01 | 329.64 | 334.14 | 325.37 | 333.46 | — |
| 2026-04-02 | 326 | 335.31 | 324.89 | 331.93 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 263.61 | 265.29 | 261.32 | 263.26 | — |
| 2025-10-14 | 260.89 | 269.64 | 260.42 | 267.97 | — |
| 2025-10-15 | 267.8 | 269.79 | 263.44 | 266.19 | — |
| 2025-10-16 | 267.38 | 267.72 | 257.92 | 259.04 | — |
| 2025-10-17 | 259 | 263.07 | 258.62 | 260.85 | — |
| 2025-10-20 | 262.3 | 263.81 | 259.93 | 260 | — |
| 2025-10-21 | 263.01 | 269.58 | 262.04 | 268.43 | — |
| 2025-10-22 | 268 | 276.8 | 268 | 272.07 | — |
| 2025-10-23 | 272.12 | 273.04 | 268.85 | 269.7 | — |
| 2025-10-24 | 271.39 | 273.31 | 269.82 | 271.32 | — |
| 2025-10-27 | 272.42 | 274.94 | 270.05 | 271.21 | — |
| 2025-10-28 | 269.88 | 271.19 | 265.32 | 265.46 | — |
| 2025-10-29 | 263.37 | 267.11 | 262.03 | 263.12 | — |
| 2025-10-30 | 263.3 | 267.32 | 261.7 | 262.27 | — |
| 2025-10-31 | 261.4 | 261.55 | 256.76 | 260.58 | — |
| 2025-11-03 | 261.63 | 264.81 | 258.99 | 263.89 | — |
| 2025-11-04 | 264.4 | 275.66 | 263.51 | 272.24 | — |
| 2025-11-05 | 273.75 | 285.66 | 272.66 | 283.07 | — |
| 2025-11-06 | 283 | 286.58 | 279.87 | 281.14 | — |
| 2025-11-07 | 282.15 | 291.66 | 281.93 | 291.16 | — |
| 2025-11-10 | 292.12 | 294.18 | 286.1 | 290.47 | — |
| 2025-11-11 | 290.56 | 294.01 | 290.04 | 291.9 | — |
| 2025-11-12 | 291.39 | 294.99 | 290.54 | 291.67 | — |
| 2025-11-13 | 290.06 | 293.49 | 287.01 | 287.43 | — |
| 2025-11-14 | 285.07 | 288.02 | 281.19 | 285.72 | — |
| 2025-11-17 | 286.35 | 286.89 | 280.99 | 282.89 | — |
| 2025-11-18 | 283.22 | 286.94 | 281.3 | 282.9 | — |
| 2025-11-19 | 282.88 | 285.46 | 281.53 | 284.2 | — |
| 2025-11-20 | 285.42 | 289.36 | 281.72 | 282.38 | — |
| 2025-11-21 | 284.37 | 298.03 | 284.27 | 295.84 | — |
| 2025-11-24 | 295.55 | 297.96 | 292.72 | 296.23 | — |
| 2025-11-25 | 297.15 | 305.01 | 296.67 | 304.12 | — |
| 2025-11-26 | 303.51 | 306 | 301.94 | 304.65 | — |
| 2025-11-28 | 303.9 | 305.14 | 302.95 | 304.79 | — |
| 2025-12-01 | 302.43 | 307.08 | 302 | 303.44 | — |
| 2025-12-02 | 304.56 | 305.66 | 299.33 | 304.65 | — |
| 2025-12-03 | 303.52 | 309.43 | 303.52 | 306.65 | — |
| 2025-12-04 | 302.93 | 306.65 | 292.37 | 296 | — |
| 2025-12-05 | 295.2 | 296.28 | 292 | 292.59 | — |
| 2025-12-08 | 292.07 | 292.16 | 286.65 | 287.82 | — |
| 2025-12-09 | 287.4 | 287.67 | 283.1 | 283.84 | — |
| 2025-12-10 | 283.89 | 287.98 | 282.03 | 286.96 | — |
| 2025-12-11 | 287.17 | 297.41 | 285.07 | 296.46 | — |
| 2025-12-12 | 298.26 | 300.75 | 296.64 | 298.72 | — |
| 2025-12-15 | 304.45 | 310.23 | 302.17 | 308.49 | — |
| 2025-12-16 | 308.48 | 309.6 | 303.05 | 305.97 | — |
| 2025-12-17 | 305.46 | 311.66 | 305.46 | 310.07 | — |
| 2025-12-18 | 310.25 | 311.69 | 304.9 | 306.82 | — |
| 2025-12-19 | 304.4 | 311.68 | 304.4 | 310.16 | — |
| 2025-12-22 | 310.74 | 315.4 | 309.95 | 313.75 | — |
| 2025-12-23 | 313.14 | 316.69 | 313.14 | 314.07 | — |
| 2025-12-24 | 313.09 | 316.22 | 313.07 | 315.16 | — |
| 2025-12-26 | 315.16 | 315.96 | 314.05 | 315.58 | — |
| 2025-12-29 | 315.1 | 315.57 | 312.43 | 314.41 | — |
| 2025-12-30 | 314.41 | 315.51 | 313.55 | 313.94 | — |
| 2025-12-31 | 313.93 | 315.34 | 309.67 | 310.24 | — |
| 2026-01-02 | 310.55 | 314.3 | 309 | 313.41 | — |
| 2026-01-05 | 311.82 | 316.32 | 308.31 | 311.03 | — |
| 2026-01-06 | 309.95 | 322.6 | 309.6 | 321.86 | — |
| 2026-01-07 | 319.74 | 322.24 | 317.53 | 319.26 | — |
| 2026-01-08 | 317.65 | 325.71 | 316.7 | 324.91 | — |
| 2026-01-09 | 326.96 | 331.09 | 326.53 | 328.18 | — |
| 2026-01-12 | 325.15 | 325.15 | 319.01 | 323.35 | — |
| 2026-01-13 | 322.97 | 325.47 | 319.83 | 322.96 | — |
| 2026-01-14 | 321.05 | 322.05 | 314.75 | 319.68 | — |
| 2026-01-15 | 322.36 | 329.69 | 322.36 | 325.79 | — |
| 2026-01-16 | 326.71 | 327.75 | 322.07 | 325.88 | — |
| 2026-01-20 | 320.68 | 321.96 | 312.67 | 313.84 | — |
| 2026-01-21 | 314.83 | 321.84 | 312.59 | 320.56 | — |
| 2026-01-22 | 322.99 | 327.2 | 320.71 | 321.67 | — |
| 2026-01-23 | 319.31 | 320.74 | 316.69 | 319.7 | — |
| 2026-01-26 | 317.59 | 319.47 | 313 | 316.7 | — |
| 2026-01-27 | 315.84 | 316.35 | 313.26 | 313.95 | — |
| 2026-01-28 | 315.08 | 316 | 311.57 | 312.07 | — |
| 2026-01-29 | 312.49 | 320.75 | 312.49 | 319.77 | — |
| 2026-01-30 | 316.72 | 318.95 | 313.25 | 315.3 | — |
| 2026-02-02 | 316.45 | 321.1 | 314.26 | 319.29 | — |
| 2026-02-03 | 316.54 | 322.86 | 316.07 | 318.42 | — |
| 2026-02-04 | 321.35 | 329.78 | 320.39 | 324.56 | — |
| 2026-02-05 | 324.33 | 326.93 | 320.4 | 326.45 | — |
| 2026-02-06 | 326.4 | 333.96 | 326 | 333.24 | — |
| 2026-02-09 | 331.25 | 332.07 | 326.13 | 331.21 | — |
| 2026-02-10 | 349.91 | 363.54 | 347.36 | 359.35 | — |
| 2026-02-11 | 358.63 | 367.73 | 355 | 358.75 | — |
| 2026-02-12 | 361.98 | 370 | 352.55 | 355.08 | — |
| 2026-02-13 | 353.35 | 359.08 | 350.18 | 353.89 | — |
| 2026-02-17 | 354.95 | 361.75 | 354.84 | 359.94 | — |
| 2026-02-18 | 355.53 | 360.17 | 352.86 | 356 | — |
| 2026-02-19 | 353.19 | 354.91 | 349.33 | 349.89 | — |
| 2026-02-20 | 347.41 | 352.61 | 345.04 | 347.93 | — |
| 2026-02-23 | 348.46 | 348.66 | 337.77 | 342.62 | — |
| 2026-02-24 | 342.74 | 347.88 | 341.5 | 343.15 | — |
| 2026-02-25 | 346.7 | 348.15 | 343.5 | 347.44 | — |
| 2026-02-25 | 346.7 | 348.15 | 343.5 | 347.44 | — |
| 2026-02-26 | 349.37 | 354.46 | 347.85 | 350.57 | — |
| 2026-02-27 | 346.81 | 347.95 | 339.51 | 341.73 | — |
| 2026-03-02 | 330.5 | 336.37 | 325.81 | 330.47 | — |
| 2026-03-03 | 322.6 | 337.13 | 320.56 | 335.91 | — |
| 2026-03-04 | 337.93 | 339.98 | 333.07 | 335.94 | — |
| 2026-03-05 | 332.2 | 334.05 | 326.53 | 333.04 | — |
| 2026-03-06 | 324.98 | 326.73 | 316.12 | 323.8 | — |
| 2026-03-09 | 317.12 | 329.33 | 311.2 | 328.86 | — |
| 2026-03-10 | 326.05 | 331.71 | 323.78 | 326 | — |
| 2026-03-11 | 326.59 | 327.7 | 322.95 | 326.38 | — |
| 2026-03-12 | 320.17 | 320.96 | 315.37 | 316.31 | — |
| 2026-03-13 | 318.38 | 322.24 | 313.46 | 313.81 | — |
| 2026-03-16 | 318.24 | 323.25 | 316.97 | 321.84 | — |
| 2026-03-17 | 325.56 | 330.84 | 325.56 | 327.28 | — |
| 2026-03-18 | 326 | 329.35 | 322.2 | 322.52 | — |
| 2026-03-19 | 323.5 | 326.83 | 320.09 | 324.89 | — |
| 2026-03-20 | 323.81 | 325.33 | 317.52 | 319.76 | — |
| 2026-03-23 | 329.57 | 333.45 | 325.46 | 326.52 | — |
| 2026-03-24 | 325.04 | 326.34 | 321.96 | 324.29 | — |
| 2026-03-25 | 326.19 | 329.01 | 322.25 | 326.79 | — |
| 2026-03-26 | 325.52 | 328.87 | 323.64 | 325.74 | — |
| 2026-03-27 | 323.11 | 324.5 | 316.54 | 317.54 | — |
| 2026-03-30 | 320.05 | 323.61 | 317.8 | 319.31 | — |
| 2026-03-31 | 321.17 | 330.92 | 321.17 | 327.07 | — |
| 2026-04-01 | 329.64 | 334.14 | 325.37 | 333.46 | — |
| 2026-04-02 | 326 | 335.31 | 324.89 | 331.93 | — |
