McDonald's Corporation
Explore MCD stock price, historical returns, and performance trends — updated daily.
McDonald's Corporation (MCD) company overview
McDonald's is the world's largest restaurant brand, with nearly $139 billion in systemwide sales across more than 45,000 restaurants and over 100 markets. The quick-service chain built its early reputation on speed, consistency, and affordable hamburgers, and today its global menu spans burgers, chicken, breakfast, and beverages that have helped popularize American fast-food cuisine globally. The firm derives the bulk of its revenue from franchise royalties and rent (about 62%), with the remainder stemming from company-operated restaurants across three segments: the United States (39% of systemwide sales), internationally operated markets (35%), and internationally developmental/licensed segments (26%).
| Period | Return % |
|---|---|
| Last date | 0.18 |
| Week | 1.12 |
| Last Month | -8.48 |
| Last 3 months | -13.56 |
| Last 6 months | -22.61 |
| Year to Date (YTD) | -22.29 |
| Last 1 year | -21.48 |
| Last 2 years | -23.94 |
| Last 3 years | -5.1 |
| Last 5 years | -2.88 |
| Last 10 years | 106.55 |
| Last 15 years | 165.79 |
| Last 20 years | 466.47 |
| Last 25 years | 705.92 |
| Last 50 years | 18752 |
| 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 | -14.18 |
| 2001 | -20.99 |
| 2002 | -39.3 |
| 2003 | 50.03 |
| 2004 | 29.33 |
| 2005 | 5.97 |
| 2006 | 32.25 |
| 2007 | 34.28 |
| 2008 | 7.04 |
| 2009 | -2.05 |
| 2010 | 22.27 |
| 2011 | 30.98 |
| 2012 | -10.75 |
| 2013 | 7.67 |
| 2014 | -2.81 |
| 2015 | 26.68 |
| 2016 | 3.52 |
| 2017 | 43.89 |
| 2018 | 2.51 |
| 2019 | 12.24 |
| 2020 | 6.87 |
| 2021 | 27.52 |
| 2022 | -1.88 |
| 2023 | 12.17 |
| 2024 | -2.41 |
| 2025 | 4.49 |
| 2026 | -22.29 |
| Period | Return % |
|---|---|
| 2000-Q1 | -5.65 |
| 2000-Q2 | -14.44 |
| 2000-Q3 | -7.11 |
| 2000-Q4 | 13.11 |
| 2001-Q1 | -20.75 |
| 2001-Q2 | 1.58 |
| 2001-Q3 | -0.95 |
| 2001-Q4 | -3.15 |
| 2002-Q1 | 4.76 |
| 2002-Q2 | 4.4 |
| 2002-Q3 | -37.15 |
| 2002-Q4 | -12.04 |
| 2003-Q1 | -12.63 |
| 2003-Q2 | 57.01 |
| 2003-Q3 | 7.29 |
| 2003-Q4 | 2.56 |
| 2004-Q1 | 15.25 |
| 2004-Q2 | -10.07 |
| 2004-Q3 | 6.54 |
| 2004-Q4 | 13.93 |
| 2005-Q1 | -2.14 |
| 2005-Q2 | -10.48 |
| 2005-Q3 | 19.86 |
| 2005-Q4 | -0.44 |
| 2006-Q1 | 2.51 |
| 2006-Q2 | -3.25 |
| 2006-Q3 | 15.16 |
| 2006-Q4 | 12.2 |
| 2007-Q1 | 2.69 |
| 2007-Q2 | 13.25 |
| 2007-Q3 | 6.01 |
| 2007-Q4 | 5.18 |
| 2008-Q1 | -4.01 |
| 2008-Q2 | -1.21 |
| 2008-Q3 | 7.7 |
| 2008-Q4 | -2.31 |
| 2009-Q1 | -14.4 |
| 2009-Q2 | 4.07 |
| 2009-Q3 | -1.98 |
| 2009-Q4 | 10.05 |
| 2010-Q1 | 6.28 |
| 2010-Q2 | -2.53 |
| 2010-Q3 | 11.69 |
| 2010-Q4 | 2.46 |
| 2011-Q1 | -0.67 |
| 2011-Q2 | 10.96 |
| 2011-Q3 | 2.53 |
| 2011-Q4 | 16.64 |
| 2012-Q1 | -0.75 |
| 2012-Q2 | -9.99 |
| 2012-Q3 | 4.17 |
| 2012-Q4 | -4.11 |
| 2013-Q1 | 10.62 |
| 2013-Q2 | -0.05 |
| 2013-Q3 | -3.62 |
| 2013-Q4 | 0.94 |
| 2014-Q1 | 1.68 |
| 2014-Q2 | 2.9 |
| 2014-Q3 | -6.13 |
| 2014-Q4 | -0.52 |
| 2015-Q1 | 4.48 |
| 2015-Q2 | -1.27 |
| 2015-Q3 | 2.89 |
| 2015-Q4 | 19.6 |
| 2016-Q1 | 6.89 |
| 2016-Q2 | -5.26 |
| 2016-Q3 | -4.19 |
| 2016-Q4 | 6.18 |
| 2017-Q1 | 8.35 |
| 2017-Q2 | 18.17 |
| 2017-Q3 | 2.74 |
| 2017-Q4 | 9.66 |
| 2018-Q1 | -9.72 |
| 2018-Q2 | -0.65 |
| 2018-Q3 | 6.64 |
| 2018-Q4 | 6.54 |
| 2019-Q1 | 7.86 |
| 2019-Q2 | 10.23 |
| 2019-Q3 | 4.08 |
| 2019-Q4 | -5.46 |
| 2020-Q1 | -17.65 |
| 2020-Q2 | 16.63 |
| 2020-Q3 | 18.86 |
| 2020-Q4 | -2.28 |
| 2021-Q1 | 6.62 |
| 2021-Q2 | 2.57 |
| 2021-Q3 | 3.81 |
| 2021-Q4 | 10.35 |
| 2022-Q1 | -7.93 |
| 2022-Q2 | -0.95 |
| 2022-Q3 | -8.78 |
| 2022-Q4 | 11.98 |
| 2023-Q1 | 5.78 |
| 2023-Q2 | 5.77 |
| 2023-Q3 | -10.65 |
| 2023-Q4 | 15.04 |
| 2024-Q1 | -5.08 |
| 2024-Q2 | -9.06 |
| 2024-Q3 | 21.81 |
| 2024-Q4 | -4.32 |
| 2025-Q1 | 6.79 |
| 2025-Q2 | -6.84 |
| 2025-Q3 | 2.15 |
| 2025-Q4 | 1.7 |
| 2026-Q1 | 2.48 |
| 2026-Q2 | -12.03 |
| 2026-Q3 | -14.29 |
| 2026-Q4 | 1.65 |
| Period | Return % |
|---|---|
| 2000-01 | -5.65 |
| 2000-02 | -15.06 |
| 2000-03 | 17.73 |
| 2000-04 | 1.82 |
| 2000-05 | -5.91 |
| 2000-06 | -8.01 |
| 2000-07 | -3.79 |
| 2000-08 | -5.68 |
| 2000-09 | 1 |
| 2000-10 | 2.68 |
| 2000-11 | 2.84 |
| 2000-12 | 6.65 |
| 2001-01 | -13.68 |
| 2001-02 | 0.17 |
| 2001-03 | -9.69 |
| 2001-04 | 3.58 |
| 2001-05 | 10.11 |
| 2001-06 | -10.63 |
| 2001-07 | 7.69 |
| 2001-08 | 3.05 |
| 2001-09 | -9.62 |
| 2001-10 | -3.94 |
| 2001-11 | 2.95 |
| 2001-12 | -1.38 |
| 2002-01 | 2.68 |
| 2002-02 | -3.97 |
| 2002-03 | 6.32 |
| 2002-04 | 2.34 |
| 2002-05 | 5.42 |
| 2002-06 | -4.98 |
| 2002-07 | -13.01 |
| 2002-08 | -4 |
| 2002-09 | -25.67 |
| 2002-10 | 2.55 |
| 2002-11 | 2.15 |
| 2002-12 | -13.08 |
| 2003-01 | -11.44 |
| 2003-02 | -4.42 |
| 2003-03 | 6.25 |
| 2003-04 | 18.26 |
| 2003-05 | 9.53 |
| 2003-06 | 17.78 |
| 2003-07 | 4.31 |
| 2003-08 | -2.56 |
| 2003-09 | 5 |
| 2003-10 | 6.2 |
| 2003-11 | 2.52 |
| 2003-12 | -3.12 |
| 2004-01 | 3.66 |
| 2004-02 | 9.95 |
| 2004-03 | 0.95 |
| 2004-04 | -4.69 |
| 2004-05 | -3.05 |
| 2004-06 | -1.52 |
| 2004-07 | 5.77 |
| 2004-08 | -1.75 |
| 2004-09 | 3.74 |
| 2004-10 | 4 |
| 2004-11 | 5.45 |
| 2004-12 | 4.29 |
| 2005-01 | 1.03 |
| 2005-02 | 2.13 |
| 2005-03 | -5.86 |
| 2005-04 | -5.88 |
| 2005-05 | 5.56 |
| 2005-06 | -10.31 |
| 2005-07 | 12.32 |
| 2005-08 | 4.11 |
| 2005-09 | 3.2 |
| 2005-10 | -5.64 |
| 2005-11 | 7.12 |
| 2005-12 | -0.38 |
| 2006-01 | 3.83 |
| 2006-02 | -0.29 |
| 2006-03 | -1.58 |
| 2006-04 | 0.61 |
| 2006-05 | -4.05 |
| 2006-06 | 1.3 |
| 2006-07 | 5.33 |
| 2006-08 | 1.44 |
| 2006-09 | 8.97 |
| 2006-10 | 7.16 |
| 2006-11 | 0.12 |
| 2006-12 | 5.62 |
| 2007-01 | 0.05 |
| 2007-02 | -1.49 |
| 2007-03 | 3.11 |
| 2007-04 | 7.17 |
| 2007-05 | 4.7 |
| 2007-06 | 0.42 |
| 2007-07 | -5.69 |
| 2007-08 | 2.88 |
| 2007-09 | 10.6 |
| 2007-10 | 9.69 |
| 2007-11 | -2.14 |
| 2007-12 | 0.75 |
| 2008-01 | -9.05 |
| 2008-02 | 0.99 |
| 2008-03 | 3.07 |
| 2008-04 | 6.83 |
| 2008-05 | -0.44 |
| 2008-06 | -5.23 |
| 2008-07 | 6.35 |
| 2008-08 | 3.7 |
| 2008-09 | -0.48 |
| 2008-10 | -6.11 |
| 2008-11 | 1.42 |
| 2008-12 | 5.86 |
| 2009-01 | -6.71 |
| 2009-02 | -9.94 |
| 2009-03 | 4.44 |
| 2009-04 | -2.35 |
| 2009-05 | 10.7 |
| 2009-06 | -2.54 |
| 2009-07 | -4.23 |
| 2009-08 | 2.14 |
| 2009-09 | 1.48 |
| 2009-10 | 2.7 |
| 2009-11 | 7.92 |
| 2009-12 | -1.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 294.6 | 300.42 | 294 | 300.11 | — |
| 2025-10-14 | 300.16 | 305.52 | 300.11 | 304.56 | — |
| 2025-10-15 | 303.63 | 309.1 | 303.63 | 305.25 | — |
| 2025-10-16 | 305.79 | 307.28 | 304.71 | 305.33 | — |
| 2025-10-17 | 306.8 | 308.33 | 306.31 | 308.09 | — |
| 2025-10-20 | 307.95 | 308.7 | 305.84 | 307.77 | — |
| 2025-10-21 | 308.55 | 308.55 | 306.39 | 307.48 | — |
| 2025-10-22 | 308.22 | 312.79 | 307.15 | 310.11 | — |
| 2025-10-23 | 311.97 | 311.97 | 306.22 | 306.97 | — |
| 2025-10-24 | 307.63 | 307.7 | 305.02 | 305.79 | — |
| 2025-10-27 | 305.9 | 310.09 | 305.34 | 310 | — |
| 2025-10-28 | 308.54 | 310.58 | 306.33 | 306.4 | — |
| 2025-10-29 | 304.7 | 304.78 | 301.22 | 302.35 | — |
| 2025-10-30 | 300.5 | 304.39 | 300.1 | 302.43 | — |
| 2025-10-31 | 300 | 300.71 | 297 | 298.43 | — |
| 2025-11-03 | 297.67 | 297.92 | 294.44 | 296.37 | — |
| 2025-11-04 | 298.21 | 299.75 | 296.42 | 299.21 | — |
| 2025-11-05 | 299.56 | 310.17 | 299.21 | 305.67 | — |
| 2025-11-06 | 304.26 | 306.41 | 297.51 | 298.41 | — |
| 2025-11-07 | 300.34 | 302.55 | 298.33 | 299.66 | — |
| 2025-11-10 | 299 | 300.02 | 296.04 | 299.1 | — |
| 2025-11-11 | 300.86 | 307.29 | 300.85 | 306.83 | — |
| 2025-11-12 | 306.78 | 309.09 | 305.78 | 306.94 | — |
| 2025-11-13 | 307.3 | 310.1 | 306.5 | 307.58 | — |
| 2025-11-14 | 308.45 | 310.75 | 303.33 | 307.03 | — |
| 2025-11-17 | 307.17 | 307.7 | 304.1 | 304.9 | — |
| 2025-11-18 | 305.68 | 308.44 | 304.16 | 304.59 | — |
| 2025-11-19 | 304.59 | 304.84 | 302.04 | 302.74 | — |
| 2025-11-20 | 302.45 | 305.64 | 301.87 | 304.16 | — |
| 2025-11-21 | 306.27 | 310.54 | 306.16 | 309.35 | — |
| 2025-11-24 | 308.99 | 310.34 | 304.03 | 304.9 | — |
| 2025-11-25 | 306.75 | 311.46 | 306.75 | 310.45 | — |
| 2025-11-26 | 311.57 | 312.87 | 309.72 | 312.4 | — |
| 2025-11-28 | 312.37 | 313.3 | 310.69 | 311.82 | — |
| 2025-12-01 | 309.48 | 309.5 | 303.37 | 303.57 | — |
| 2025-12-02 | 303.8 | 303.82 | 299.59 | 300.72 | — |
| 2025-12-03 | 302.4 | 308.75 | 302.06 | 307.71 | — |
| 2025-12-04 | 308.53 | 313.8 | 307.32 | 308.54 | — |
| 2025-12-05 | 308.66 | 312.05 | 308.2 | 311.23 | — |
| 2025-12-08 | 312 | 313.75 | 309.05 | 309.79 | — |
| 2025-12-09 | 310.69 | 312.7 | 308.42 | 310.79 | — |
| 2025-12-10 | 309.5 | 311.32 | 306.01 | 310.53 | — |
| 2025-12-11 | 311.5 | 312.98 | 309.06 | 309.71 | — |
| 2025-12-12 | 310.53 | 317.79 | 310.37 | 316.72 | — |
| 2025-12-15 | 316.7 | 319.66 | 315.8 | 318.73 | — |
| 2025-12-16 | 319.11 | 320.58 | 314.31 | 314.5 | — |
| 2025-12-17 | 315.55 | 319.2 | 315 | 318.69 | — |
| 2025-12-18 | 319.38 | 321.79 | 318.35 | 319.65 | — |
| 2025-12-19 | 318.7 | 319.33 | 315.75 | 315.84 | — |
| 2025-12-22 | 315 | 318.27 | 314.47 | 316.22 | — |
| 2025-12-23 | 312.1 | 314.12 | 310.63 | 310.84 | — |
| 2025-12-24 | 310.68 | 313.4 | 310.28 | 313.33 | — |
| 2025-12-26 | 312.98 | 313.26 | 309.87 | 310.68 | — |
| 2025-12-29 | 310.46 | 311.1 | 308.22 | 308.53 | — |
| 2025-12-30 | 307.08 | 308.64 | 306.77 | 308.03 | — |
| 2025-12-31 | 307.78 | 308.21 | 305.35 | 305.63 | — |
| 2026-01-02 | 305.29 | 305.55 | 300.29 | 303.26 | — |
| 2026-01-05 | 301.25 | 302.33 | 299.62 | 299.86 | — |
| 2026-01-06 | 299.07 | 304.22 | 298.33 | 302.77 | — |
| 2026-01-07 | 305.33 | 307 | 303.31 | 304.16 | — |
| 2026-01-08 | 303.44 | 309 | 302.63 | 308.88 | — |
| 2026-01-09 | 309.04 | 309.52 | 304.6 | 307.32 | — |
| 2026-01-12 | 307.44 | 307.48 | 304.17 | 306.75 | — |
| 2026-01-13 | 305.23 | 309.66 | 305.2 | 309.44 | — |
| 2026-01-14 | 309.44 | 311.18 | 305.93 | 308.13 | — |
| 2026-01-15 | 308.93 | 308.93 | 303.8 | 308.62 | — |
| 2026-01-16 | 306.89 | 308.53 | 305.84 | 307.43 | — |
| 2026-01-20 | 306.44 | 306.55 | 302.45 | 302.84 | — |
| 2026-01-21 | 303.34 | 305.71 | 303.14 | 305.69 | — |
| 2026-01-22 | 306.15 | 307.63 | 304.95 | 306.03 | — |
| 2026-01-23 | 306.1 | 309.51 | 305.36 | 309.25 | — |
| 2026-01-26 | 310 | 314.36 | 309.97 | 312.95 | — |
| 2026-01-27 | 312.32 | 314.56 | 311.04 | 314.13 | — |
| 2026-01-28 | 315 | 316.28 | 311.61 | 312.8 | — |
| 2026-01-29 | 312.91 | 317.4 | 312.26 | 315.51 | — |
| 2026-01-30 | 315.66 | 316.05 | 311.57 | 315 | — |
| 2026-02-02 | 319 | 319.52 | 315.21 | 318.53 | — |
| 2026-02-03 | 315.51 | 322.89 | 315.51 | 319.48 | — |
| 2026-02-04 | 321.11 | 326.95 | 319.7 | 323.69 | — |
| 2026-02-05 | 325.08 | 328.06 | 322.95 | 323.48 | — |
| 2026-02-06 | 322.9 | 327.54 | 321.24 | 327.16 | — |
| 2026-02-09 | 325.94 | 327.32 | 323.18 | 325.6 | — |
| 2026-02-10 | 325.43 | 328 | 323.51 | 325.97 | — |
| 2026-02-11 | 323.58 | 325.2 | 320.81 | 323.21 | — |
| 2026-02-12 | 329.83 | 333.38 | 320.15 | 332.08 | — |
| 2026-02-13 | 332.5 | 335.67 | 326.53 | 327.58 | — |
| 2026-02-17 | 330 | 332.08 | 325 | 327.62 | — |
| 2026-02-18 | 327.27 | 328.8 | 323.83 | 327.89 | — |
| 2026-02-19 | 328.46 | 333 | 326.95 | 327.11 | — |
| 2026-02-20 | 328.03 | 330.28 | 325.96 | 329.23 | — |
| 2026-02-23 | 330.43 | 335.58 | 330.25 | 334.56 | — |
| 2026-02-24 | 335.31 | 336 | 332.33 | 333.05 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-26 | 334.87 | 336.94 | 333.11 | 334.53 | — |
| 2026-02-27 | 335.57 | 341.35 | 335.57 | 341.06 | — |
| 2026-03-02 | 341.06 | 341.75 | 334.41 | 334.82 | — |
| 2026-03-03 | 330.09 | 332.17 | 327.7 | 332.17 | — |
| 2026-03-04 | 331.74 | 332.83 | 329.61 | 331.74 | — |
| 2026-03-05 | 329.8 | 330.81 | 324.12 | 327.45 | — |
| 2026-03-06 | 326.29 | 328.33 | 321.32 | 328.06 | — |
| 2026-03-09 | 325.8 | 331.7 | 324.58 | 330.8 | — |
| 2026-03-10 | 328.34 | 329.65 | 326.71 | 327.94 | — |
| 2026-03-11 | 327.03 | 327.65 | 322.42 | 325.21 | — |
| 2026-03-12 | 323.25 | 327.32 | 322.01 | 323.91 | — |
| 2026-03-13 | 324.98 | 326.96 | 324.48 | 326.46 | — |
| 2026-03-16 | 327.84 | 328.71 | 326.51 | 326.65 | — |
| 2026-03-17 | 327.34 | 330.49 | 326.12 | 326.3 | — |
| 2026-03-18 | 323.77 | 324.5 | 315.24 | 315.73 | — |
| 2026-03-19 | 315.99 | 316.67 | 309.42 | 309.58 | — |
| 2026-03-20 | 309.8 | 311.34 | 307.62 | 308.85 | — |
| 2026-03-23 | 313.47 | 313.99 | 308.05 | 308.47 | — |
| 2026-03-24 | 306.39 | 311.19 | 305 | 307.84 | — |
| 2026-03-25 | 310.06 | 312.91 | 308.11 | 311.7 | — |
| 2026-03-26 | 310.75 | 312.71 | 308.82 | 308.93 | — |
| 2026-03-27 | 309.75 | 309.97 | 305.33 | 305.9 | — |
| 2026-03-30 | 308.7 | 310.79 | 307.64 | 308.53 | — |
| 2026-03-31 | 310.23 | 311.68 | 307.54 | 310.79 | — |
| 2026-04-01 | 310.17 | 311 | 304 | 307.29 | — |
| 2026-04-02 | 306.83 | 307.5 | 303.03 | 307.14 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 294.6 | 300.42 | 294 | 300.11 | — |
| 2025-10-14 | 300.16 | 305.52 | 300.11 | 304.56 | — |
| 2025-10-15 | 303.63 | 309.1 | 303.63 | 305.25 | — |
| 2025-10-16 | 305.79 | 307.28 | 304.71 | 305.33 | — |
| 2025-10-17 | 306.8 | 308.33 | 306.31 | 308.09 | — |
| 2025-10-20 | 307.95 | 308.7 | 305.84 | 307.77 | — |
| 2025-10-21 | 308.55 | 308.55 | 306.39 | 307.48 | — |
| 2025-10-22 | 308.22 | 312.79 | 307.15 | 310.11 | — |
| 2025-10-23 | 311.97 | 311.97 | 306.22 | 306.97 | — |
| 2025-10-24 | 307.63 | 307.7 | 305.02 | 305.79 | — |
| 2025-10-27 | 305.9 | 310.09 | 305.34 | 310 | — |
| 2025-10-28 | 308.54 | 310.58 | 306.33 | 306.4 | — |
| 2025-10-29 | 304.7 | 304.78 | 301.22 | 302.35 | — |
| 2025-10-30 | 300.5 | 304.39 | 300.1 | 302.43 | — |
| 2025-10-31 | 300 | 300.71 | 297 | 298.43 | — |
| 2025-11-03 | 297.67 | 297.92 | 294.44 | 296.37 | — |
| 2025-11-04 | 298.21 | 299.75 | 296.42 | 299.21 | — |
| 2025-11-05 | 299.56 | 310.17 | 299.21 | 305.67 | — |
| 2025-11-06 | 304.26 | 306.41 | 297.51 | 298.41 | — |
| 2025-11-07 | 300.34 | 302.55 | 298.33 | 299.66 | — |
| 2025-11-10 | 299 | 300.02 | 296.04 | 299.1 | — |
| 2025-11-11 | 300.86 | 307.29 | 300.85 | 306.83 | — |
| 2025-11-12 | 306.78 | 309.09 | 305.78 | 306.94 | — |
| 2025-11-13 | 307.3 | 310.1 | 306.5 | 307.58 | — |
| 2025-11-14 | 308.45 | 310.75 | 303.33 | 307.03 | — |
| 2025-11-17 | 307.17 | 307.7 | 304.1 | 304.9 | — |
| 2025-11-18 | 305.68 | 308.44 | 304.16 | 304.59 | — |
| 2025-11-19 | 304.59 | 304.84 | 302.04 | 302.74 | — |
| 2025-11-20 | 302.45 | 305.64 | 301.87 | 304.16 | — |
| 2025-11-21 | 306.27 | 310.54 | 306.16 | 309.35 | — |
| 2025-11-24 | 308.99 | 310.34 | 304.03 | 304.9 | — |
| 2025-11-25 | 306.75 | 311.46 | 306.75 | 310.45 | — |
| 2025-11-26 | 311.57 | 312.87 | 309.72 | 312.4 | — |
| 2025-11-28 | 312.37 | 313.3 | 310.69 | 311.82 | — |
| 2025-12-01 | 309.48 | 309.5 | 303.37 | 303.57 | — |
| 2025-12-02 | 303.8 | 303.82 | 299.59 | 300.72 | — |
| 2025-12-03 | 302.4 | 308.75 | 302.06 | 307.71 | — |
| 2025-12-04 | 308.53 | 313.8 | 307.32 | 308.54 | — |
| 2025-12-05 | 308.66 | 312.05 | 308.2 | 311.23 | — |
| 2025-12-08 | 312 | 313.75 | 309.05 | 309.79 | — |
| 2025-12-09 | 310.69 | 312.7 | 308.42 | 310.79 | — |
| 2025-12-10 | 309.5 | 311.32 | 306.01 | 310.53 | — |
| 2025-12-11 | 311.5 | 312.98 | 309.06 | 309.71 | — |
| 2025-12-12 | 310.53 | 317.79 | 310.37 | 316.72 | — |
| 2025-12-15 | 316.7 | 319.66 | 315.8 | 318.73 | — |
| 2025-12-16 | 319.11 | 320.58 | 314.31 | 314.5 | — |
| 2025-12-17 | 315.55 | 319.2 | 315 | 318.69 | — |
| 2025-12-18 | 319.38 | 321.79 | 318.35 | 319.65 | — |
| 2025-12-19 | 318.7 | 319.33 | 315.75 | 315.84 | — |
| 2025-12-22 | 315 | 318.27 | 314.47 | 316.22 | — |
| 2025-12-23 | 312.1 | 314.12 | 310.63 | 310.84 | — |
| 2025-12-24 | 310.68 | 313.4 | 310.28 | 313.33 | — |
| 2025-12-26 | 312.98 | 313.26 | 309.87 | 310.68 | — |
| 2025-12-29 | 310.46 | 311.1 | 308.22 | 308.53 | — |
| 2025-12-30 | 307.08 | 308.64 | 306.77 | 308.03 | — |
| 2025-12-31 | 307.78 | 308.21 | 305.35 | 305.63 | — |
| 2026-01-02 | 305.29 | 305.55 | 300.29 | 303.26 | — |
| 2026-01-05 | 301.25 | 302.33 | 299.62 | 299.86 | — |
| 2026-01-06 | 299.07 | 304.22 | 298.33 | 302.77 | — |
| 2026-01-07 | 305.33 | 307 | 303.31 | 304.16 | — |
| 2026-01-08 | 303.44 | 309 | 302.63 | 308.88 | — |
| 2026-01-09 | 309.04 | 309.52 | 304.6 | 307.32 | — |
| 2026-01-12 | 307.44 | 307.48 | 304.17 | 306.75 | — |
| 2026-01-13 | 305.23 | 309.66 | 305.2 | 309.44 | — |
| 2026-01-14 | 309.44 | 311.18 | 305.93 | 308.13 | — |
| 2026-01-15 | 308.93 | 308.93 | 303.8 | 308.62 | — |
| 2026-01-16 | 306.89 | 308.53 | 305.84 | 307.43 | — |
| 2026-01-20 | 306.44 | 306.55 | 302.45 | 302.84 | — |
| 2026-01-21 | 303.34 | 305.71 | 303.14 | 305.69 | — |
| 2026-01-22 | 306.15 | 307.63 | 304.95 | 306.03 | — |
| 2026-01-23 | 306.1 | 309.51 | 305.36 | 309.25 | — |
| 2026-01-26 | 310 | 314.36 | 309.97 | 312.95 | — |
| 2026-01-27 | 312.32 | 314.56 | 311.04 | 314.13 | — |
| 2026-01-28 | 315 | 316.28 | 311.61 | 312.8 | — |
| 2026-01-29 | 312.91 | 317.4 | 312.26 | 315.51 | — |
| 2026-01-30 | 315.66 | 316.05 | 311.57 | 315 | — |
| 2026-02-02 | 319 | 319.52 | 315.21 | 318.53 | — |
| 2026-02-03 | 315.51 | 322.89 | 315.51 | 319.48 | — |
| 2026-02-04 | 321.11 | 326.95 | 319.7 | 323.69 | — |
| 2026-02-05 | 325.08 | 328.06 | 322.95 | 323.48 | — |
| 2026-02-06 | 322.9 | 327.54 | 321.24 | 327.16 | — |
| 2026-02-09 | 325.94 | 327.32 | 323.18 | 325.6 | — |
| 2026-02-10 | 325.43 | 328 | 323.51 | 325.97 | — |
| 2026-02-11 | 323.58 | 325.2 | 320.81 | 323.21 | — |
| 2026-02-12 | 329.83 | 333.38 | 320.15 | 332.08 | — |
| 2026-02-13 | 332.5 | 335.67 | 326.53 | 327.58 | — |
| 2026-02-17 | 330 | 332.08 | 325 | 327.62 | — |
| 2026-02-18 | 327.27 | 328.8 | 323.83 | 327.89 | — |
| 2026-02-19 | 328.46 | 333 | 326.95 | 327.11 | — |
| 2026-02-20 | 328.03 | 330.28 | 325.96 | 329.23 | — |
| 2026-02-23 | 330.43 | 335.58 | 330.25 | 334.56 | — |
| 2026-02-24 | 335.31 | 336 | 332.33 | 333.05 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-25 | 332 | 334.15 | 330 | 333.01 | — |
| 2026-02-26 | 334.87 | 336.94 | 333.11 | 334.53 | — |
| 2026-02-27 | 335.57 | 341.35 | 335.57 | 341.06 | — |
| 2026-03-02 | 341.06 | 341.75 | 334.41 | 334.82 | — |
| 2026-03-03 | 330.09 | 332.17 | 327.7 | 332.17 | — |
| 2026-03-04 | 331.74 | 332.83 | 329.61 | 331.74 | — |
| 2026-03-05 | 329.8 | 330.81 | 324.12 | 327.45 | — |
| 2026-03-06 | 326.29 | 328.33 | 321.32 | 328.06 | — |
| 2026-03-09 | 325.8 | 331.7 | 324.58 | 330.8 | — |
| 2026-03-10 | 328.34 | 329.65 | 326.71 | 327.94 | — |
| 2026-03-11 | 327.03 | 327.65 | 322.42 | 325.21 | — |
| 2026-03-12 | 323.25 | 327.32 | 322.01 | 323.91 | — |
| 2026-03-13 | 324.98 | 326.96 | 324.48 | 326.46 | — |
| 2026-03-16 | 327.84 | 328.71 | 326.51 | 326.65 | — |
| 2026-03-17 | 327.34 | 330.49 | 326.12 | 326.3 | — |
| 2026-03-18 | 323.77 | 324.5 | 315.24 | 315.73 | — |
| 2026-03-19 | 315.99 | 316.67 | 309.42 | 309.58 | — |
| 2026-03-20 | 309.8 | 311.34 | 307.62 | 308.85 | — |
| 2026-03-23 | 313.47 | 313.99 | 308.05 | 308.47 | — |
| 2026-03-24 | 306.39 | 311.19 | 305 | 307.84 | — |
| 2026-03-25 | 310.06 | 312.91 | 308.11 | 311.7 | — |
| 2026-03-26 | 310.75 | 312.71 | 308.82 | 308.93 | — |
| 2026-03-27 | 309.75 | 309.97 | 305.33 | 305.9 | — |
| 2026-03-30 | 308.7 | 310.79 | 307.64 | 308.53 | — |
| 2026-03-31 | 310.23 | 311.68 | 307.54 | 310.79 | — |
| 2026-04-01 | 310.17 | 311 | 304 | 307.29 | — |
| 2026-04-02 | 306.83 | 307.5 | 303.03 | 307.14 | — |
