Moody's Corporation
View MCO stock price, historical returns, and performance trends — updated daily.
Moody's Corporation (MCO) company overview
Moody's, along with S&P Ratings, is a leading provider of credit ratings on fixed-income securities. The ratings segment, Moody's Investors Service, includes corporates, structured finance, financial institutions, and public finance ratings. MIS represents a majority of the firm's profit and often (depending on bond issuance levels) a majority of the firm's revenue. The other segment, Moody's Analytics, consists of decision solutions, research and insights, and data and information.
| Period | Return % |
|---|---|
| Last date | 1.35 |
| Week | 4.99 |
| Last Month | -1.55 |
| Last 3 months | -5.09 |
| Last 6 months | 7.03 |
| Year to Date (YTD) | -5.71 |
| Last 1 year | -0.68 |
| Last 2 years | -1.86 |
| Last 3 years | 48.24 |
| Last 5 years | 30.16 |
| Last 10 years | 339.39 |
| Last 15 years | 1391.28 |
| Last 20 years | 648.61 |
| Last 25 years | 2486.59 |
| Last 50 years | 5561.85 |
| 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 | 18.78 |
| 2001 | 51.1 |
| 2002 | 3.3 |
| 2003 | 38.54 |
| 2004 | 43.54 |
| 2005 | 44.72 |
| 2006 | 9.69 |
| 2007 | -49.23 |
| 2008 | -42.7 |
| 2009 | 20.94 |
| 2010 | -2.68 |
| 2011 | 25.25 |
| 2012 | 43.12 |
| 2013 | 51.57 |
| 2014 | 23.91 |
| 2015 | 4.64 |
| 2016 | -3.03 |
| 2017 | 54.61 |
| 2018 | -4.17 |
| 2019 | 68.56 |
| 2020 | 20.07 |
| 2021 | 33.76 |
| 2022 | -27.37 |
| 2023 | 41.27 |
| 2024 | 23.98 |
| 2025 | 8.04 |
| 2026 | -5.71 |
| Period | Return % |
|---|---|
| 2000-Q1 | -0.56 |
| 2000-Q2 | 1.8 |
| 2000-Q3 | 18.93 |
| 2000-Q4 | -5.73 |
| 2001-Q1 | 4.47 |
| 2001-Q2 | 23.07 |
| 2001-Q3 | 8.82 |
| 2001-Q4 | 8.2 |
| 2002-Q1 | 2.8 |
| 2002-Q2 | 21.9 |
| 2002-Q3 | 1.72 |
| 2002-Q4 | -16.57 |
| 2003-Q1 | 5.77 |
| 2003-Q2 | 12.08 |
| 2003-Q3 | 4.09 |
| 2003-Q4 | 8.11 |
| 2004-Q1 | 17.02 |
| 2004-Q2 | -8.47 |
| 2004-Q3 | 11.17 |
| 2004-Q4 | 16.72 |
| 2005-Q1 | -4.74 |
| 2005-Q2 | 11.79 |
| 2005-Q3 | 12.78 |
| 2005-Q4 | 19.68 |
| 2006-Q1 | 13.5 |
| 2006-Q2 | -24.69 |
| 2006-Q3 | 18.55 |
| 2006-Q4 | 7.49 |
| 2007-Q1 | -11.75 |
| 2007-Q2 | 1.5 |
| 2007-Q3 | -18.76 |
| 2007-Q4 | -32.16 |
| 2008-Q1 | -0.66 |
| 2008-Q2 | -6.97 |
| 2008-Q3 | 0.21 |
| 2008-Q4 | -37.22 |
| 2009-Q1 | 3.43 |
| 2009-Q2 | 22.33 |
| 2009-Q3 | -24 |
| 2009-Q4 | 31.44 |
| 2010-Q1 | 9.09 |
| 2010-Q2 | -32.18 |
| 2010-Q3 | 26.16 |
| 2010-Q4 | 5.19 |
| 2011-Q1 | 26.11 |
| 2011-Q2 | 10.93 |
| 2011-Q3 | -21.94 |
| 2011-Q4 | 16.38 |
| 2012-Q1 | 19.74 |
| 2012-Q2 | -13.68 |
| 2012-Q3 | 20.78 |
| 2012-Q4 | 13.67 |
| 2013-Q1 | 2.99 |
| 2013-Q2 | 15.46 |
| 2013-Q3 | 14.73 |
| 2013-Q4 | 10.15 |
| 2014-Q1 | 2.59 |
| 2014-Q2 | 8.49 |
| 2014-Q3 | 4.94 |
| 2014-Q4 | 3.46 |
| 2015-Q1 | 8.25 |
| 2015-Q2 | 3.38 |
| 2015-Q3 | -9.9 |
| 2015-Q4 | 2.92 |
| 2016-Q1 | -0.68 |
| 2016-Q2 | -3.95 |
| 2016-Q3 | 15.09 |
| 2016-Q4 | -13.74 |
| 2017-Q1 | 17.36 |
| 2017-Q2 | 8.74 |
| 2017-Q3 | 14.09 |
| 2017-Q4 | 5.28 |
| 2018-Q1 | 10.38 |
| 2018-Q2 | 7.5 |
| 2018-Q3 | -2.21 |
| 2018-Q4 | -17.41 |
| 2019-Q1 | 28.57 |
| 2019-Q2 | 5.87 |
| 2019-Q3 | 3.28 |
| 2019-Q4 | 17.83 |
| 2020-Q1 | -12.5 |
| 2020-Q2 | 39.07 |
| 2020-Q3 | 4.12 |
| 2020-Q4 | -1.11 |
| 2021-Q1 | 2.26 |
| 2021-Q2 | 18.3 |
| 2021-Q3 | -2.79 |
| 2021-Q4 | 8.72 |
| 2022-Q1 | -12.04 |
| 2022-Q2 | -20.09 |
| 2022-Q3 | -11.57 |
| 2022-Q4 | 11.06 |
| 2023-Q1 | 10.69 |
| 2023-Q2 | 14.27 |
| 2023-Q3 | -8.72 |
| 2023-Q4 | 23.51 |
| 2024-Q1 | 2.94 |
| 2024-Q2 | 6.86 |
| 2024-Q3 | 12.6 |
| 2024-Q4 | 0.42 |
| 2025-Q1 | -1.51 |
| 2025-Q2 | 7 |
| 2025-Q3 | -5.17 |
| 2025-Q4 | 6.47 |
| 2026-Q1 | -12.57 |
| 2026-Q2 | 3.22 |
| 2026-Q3 | -3.04 |
| 2026-Q4 | 5.17 |
| Period | Return % |
|---|---|
| 2000-01 | -12.67 |
| 2000-02 | 3.92 |
| 2000-03 | 9.58 |
| 2000-04 | 5.21 |
| 2000-05 | 2.21 |
| 2000-06 | -7.01 |
| 2000-07 | 3.44 |
| 2000-08 | 11.87 |
| 2000-09 | 4.02 |
| 2000-10 | 1.7 |
| 2000-11 | -1.44 |
| 2000-12 | -1 |
| 2001-01 | 9.03 |
| 2001-02 | -3.71 |
| 2001-03 | 2.23 |
| 2001-04 | 13.93 |
| 2001-05 | 2.17 |
| 2001-06 | 4.43 |
| 2001-07 | -0.72 |
| 2001-08 | 3.37 |
| 2001-09 | 7.62 |
| 2001-10 | -6.16 |
| 2001-11 | -0.17 |
| 2001-12 | 15 |
| 2002-01 | -5.87 |
| 2002-02 | -1.39 |
| 2002-03 | 11.08 |
| 2002-04 | 6.03 |
| 2002-05 | 10.51 |
| 2002-06 | 3.32 |
| 2002-07 | -0.32 |
| 2002-08 | -2.58 |
| 2002-09 | 0.37 |
| 2002-10 | -2.89 |
| 2002-11 | -6.54 |
| 2002-12 | -6.18 |
| 2003-01 | 1.4 |
| 2003-02 | 5.3 |
| 2003-03 | 4.81 |
| 2003-04 | 4.5 |
| 2003-05 | 7.99 |
| 2003-06 | 1.04 |
| 2003-07 | -1.86 |
| 2003-08 | 0.27 |
| 2003-09 | 6.02 |
| 2003-10 | 5.2 |
| 2003-11 | -0.97 |
| 2003-12 | 5.69 |
| 2004-01 | 5.52 |
| 2004-02 | 4.66 |
| 2004-03 | 5.89 |
| 2004-04 | -8.87 |
| 2004-05 | 1.33 |
| 2004-06 | -1.1 |
| 2004-07 | 5.32 |
| 2004-08 | 0.68 |
| 2004-09 | 6.83 |
| 2004-10 | 6.23 |
| 2004-11 | 3.8 |
| 2004-12 | 7.53 |
| 2005-01 | -3.52 |
| 2005-02 | 0.17 |
| 2005-03 | -3.65 |
| 2005-04 | 1.58 |
| 2005-05 | 5.36 |
| 2005-06 | 3.91 |
| 2005-07 | 5.23 |
| 2005-08 | 3.8 |
| 2005-09 | 4.01 |
| 2005-10 | 4.27 |
| 2005-11 | 12.94 |
| 2005-12 | 2.11 |
| 2006-01 | 3.09 |
| 2006-02 | 5.81 |
| 2006-03 | 6.66 |
| 2006-04 | -13.22 |
| 2006-05 | -15.66 |
| 2006-06 | 4.13 |
| 2006-07 | 0.77 |
| 2006-08 | 11.48 |
| 2006-09 | 6.86 |
| 2006-10 | 1.41 |
| 2006-11 | 4.8 |
| 2006-12 | -0.6 |
| 2007-01 | 3.62 |
| 2007-02 | -9.56 |
| 2007-03 | -4.11 |
| 2007-04 | 6.54 |
| 2007-05 | 5.34 |
| 2007-06 | -10.7 |
| 2007-07 | -13.5 |
| 2007-08 | -14.78 |
| 2007-09 | 9.92 |
| 2007-10 | -13.25 |
| 2007-11 | -13.86 |
| 2007-12 | -5.2 |
| 2008-01 | -2.63 |
| 2008-02 | 9.26 |
| 2008-03 | -8.29 |
| 2008-04 | 6.12 |
| 2008-05 | 0.32 |
| 2008-06 | -7.12 |
| 2008-07 | 1.07 |
| 2008-08 | 16.81 |
| 2008-09 | -16.38 |
| 2008-10 | -24.71 |
| 2008-11 | -15.2 |
| 2008-12 | -7.46 |
| 2009-01 | 6.62 |
| 2009-02 | -16.2 |
| 2009-03 | 27.69 |
| 2009-04 | 28.8 |
| 2009-05 | -7.22 |
| 2009-06 | -3.8 |
| 2009-07 | -9.91 |
| 2009-08 | 14.74 |
| 2009-09 | -24.89 |
| 2009-10 | 15.74 |
| 2009-11 | -1.9 |
| 2009-12 | 15.37 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 486.19 | 487.91 | 466.4 | 473.72 | — |
| 2025-10-14 | 472.13 | 483.5 | 471.62 | 481.25 | — |
| 2025-10-15 | 481.09 | 486.26 | 477.61 | 478.51 | — |
| 2025-10-16 | 478.68 | 479.85 | 466.38 | 468.56 | — |
| 2025-10-17 | 470.32 | 475.01 | 466.19 | 471.04 | — |
| 2025-10-20 | 472.64 | 476.7 | 468.86 | 474.46 | — |
| 2025-10-21 | 477.13 | 486.59 | 474.64 | 484.92 | — |
| 2025-10-22 | 483.35 | 488.87 | 471.41 | 472.79 | — |
| 2025-10-23 | 475.53 | 482.18 | 470.5 | 479.3 | — |
| 2025-10-24 | 483.88 | 491.74 | 482 | 490.82 | — |
| 2025-10-27 | 494.99 | 496.83 | 493.11 | 495.08 | — |
| 2025-10-28 | 493.9 | 497.33 | 490.53 | 490.76 | — |
| 2025-10-29 | 487 | 488.55 | 469.11 | 471.7 | — |
| 2025-10-30 | 474.27 | 487.53 | 472.89 | 478.97 | — |
| 2025-10-31 | 475.93 | 483.28 | 475.01 | 480.3 | — |
| 2025-11-03 | 478.95 | 485.97 | 474.03 | 485.95 | — |
| 2025-11-04 | 484.92 | 489.32 | 482.73 | 487.46 | — |
| 2025-11-05 | 487 | 489.34 | 482.86 | 486.46 | — |
| 2025-11-06 | 482.86 | 488.67 | 479.45 | 482.21 | — |
| 2025-11-07 | 480.6 | 488.15 | 479.17 | 487.98 | — |
| 2025-11-10 | 487.03 | 487.68 | 480.16 | 484.93 | — |
| 2025-11-11 | 486.86 | 495.01 | 485.42 | 493 | — |
| 2025-11-12 | 494.4 | 499 | 490.41 | 490.84 | — |
| 2025-11-13 | 490.27 | 493.64 | 485.31 | 490.77 | — |
| 2025-11-14 | 490.09 | 490.47 | 478.58 | 479.48 | — |
| 2025-11-17 | 479.48 | 481.04 | 470.92 | 472.12 | — |
| 2025-11-18 | 468.93 | 473.35 | 466.4 | 470.16 | — |
| 2025-11-19 | 470.54 | 474.44 | 468.05 | 472.86 | — |
| 2025-11-20 | 478.03 | 480.53 | 472.62 | 474.52 | — |
| 2025-11-21 | 476.2 | 483.4 | 473.56 | 479.65 | — |
| 2025-11-24 | 480 | 481.48 | 476.65 | 478.75 | — |
| 2025-11-25 | 481.53 | 487.35 | 480.52 | 485.67 | — |
| 2025-11-26 | 484.95 | 490.83 | 480.93 | 487.13 | — |
| 2025-11-28 | 487.5 | 493.72 | 487.16 | 490.78 | — |
| 2025-12-01 | 487.77 | 494.01 | 485.79 | 487.24 | — |
| 2025-12-02 | 488.55 | 491.82 | 485.7 | 487.84 | — |
| 2025-12-03 | 487.87 | 492.56 | 487.27 | 492.01 | — |
| 2025-12-04 | 491.61 | 495 | 487.56 | 489.48 | — |
| 2025-12-05 | 488.3 | 498 | 487.18 | 496.5 | — |
| 2025-12-08 | 494.09 | 494.6 | 484.27 | 487.13 | — |
| 2025-12-09 | 487.37 | 491.84 | 486.32 | 486.37 | — |
| 2025-12-10 | 485.73 | 486.35 | 473.46 | 479.99 | — |
| 2025-12-11 | 482.51 | 489.43 | 481 | 485.51 | — |
| 2025-12-12 | 486.16 | 489.49 | 484 | 486.6 | — |
| 2025-12-15 | 490 | 490 | 486.14 | 487.5 | — |
| 2025-12-16 | 494.49 | 498.59 | 491.42 | 493 | — |
| 2025-12-17 | 491.65 | 503.91 | 491.3 | 499.02 | — |
| 2025-12-18 | 501.93 | 505.57 | 497.26 | 497.69 | — |
| 2025-12-19 | 498.71 | 505.2 | 498.64 | 503.08 | — |
| 2025-12-22 | 501.57 | 512.51 | 499.99 | 509.65 | — |
| 2025-12-23 | 508.87 | 515.89 | 508.26 | 515.39 | — |
| 2025-12-24 | 516 | 518.76 | 513.52 | 517.28 | — |
| 2025-12-26 | 517.2 | 520.88 | 515.91 | 520.04 | — |
| 2025-12-29 | 520.65 | 522.35 | 518.27 | 519.06 | — |
| 2025-12-30 | 517 | 519.06 | 515.31 | 515.75 | — |
| 2025-12-31 | 514.82 | 516.41 | 510.78 | 510.85 | — |
| 2026-01-02 | 509.72 | 510.23 | 496.59 | 498.98 | — |
| 2026-01-05 | 502.5 | 533.04 | 500 | 526.88 | — |
| 2026-01-06 | 526.55 | 534.19 | 524.25 | 532.9 | — |
| 2026-01-07 | 535.28 | 540 | 531.3 | 531.44 | — |
| 2026-01-08 | 530.49 | 537.14 | 529.56 | 531.17 | — |
| 2026-01-09 | 531.3 | 537.27 | 530.88 | 531.61 | — |
| 2026-01-12 | 527.47 | 536.24 | 526.5 | 535.12 | — |
| 2026-01-13 | 535.82 | 535.93 | 527.8 | 534.9 | — |
| 2026-01-14 | 531.9 | 537.57 | 529 | 535.98 | — |
| 2026-01-15 | 538.27 | 546.88 | 536.32 | 539.61 | — |
| 2026-01-16 | 539.6 | 541.3 | 534.59 | 538.92 | — |
| 2026-01-20 | 528.89 | 534.6 | 514.3 | 517.3 | — |
| 2026-01-21 | 520.11 | 530.54 | 518.68 | 524.82 | — |
| 2026-01-22 | 528.19 | 533.84 | 526.03 | 530.24 | — |
| 2026-01-23 | 528.91 | 531.95 | 521.23 | 524.04 | — |
| 2026-01-26 | 524.55 | 528.73 | 521 | 525.42 | — |
| 2026-01-27 | 523.71 | 525.93 | 518.34 | 518.87 | — |
| 2026-01-28 | 516.71 | 521.24 | 513.88 | 516.62 | — |
| 2026-01-29 | 517.46 | 521.29 | 509.56 | 515.45 | — |
| 2026-01-30 | 513.01 | 518.89 | 509.99 | 515.56 | — |
| 2026-02-02 | 516.15 | 521.27 | 513.29 | 517.05 | — |
| 2026-02-03 | 502.71 | 502.71 | 469.63 | 471.05 | — |
| 2026-02-04 | 467.43 | 467.59 | 450.15 | 461.21 | — |
| 2026-02-05 | 465.84 | 471.9 | 442.7 | 457.7 | — |
| 2026-02-06 | 461.48 | 465.57 | 447.51 | 452.49 | — |
| 2026-02-09 | 452.04 | 456.34 | 446.1 | 449.47 | — |
| 2026-02-10 | 416.29 | 426.3 | 408.94 | 418.96 | — |
| 2026-02-11 | 418.37 | 423.47 | 410.57 | 412.23 | — |
| 2026-02-12 | 413.14 | 417.73 | 402.28 | 415.09 | — |
| 2026-02-13 | 416.25 | 430.8 | 416.25 | 426.44 | — |
| 2026-02-17 | 430.25 | 433.53 | 420.75 | 423.22 | — |
| 2026-02-18 | 438.84 | 451.99 | 434.51 | 450.76 | — |
| 2026-02-19 | 453.23 | 453.23 | 441.3 | 449.29 | — |
| 2026-02-20 | 446.75 | 451.93 | 441.93 | 447.82 | — |
| 2026-02-23 | 445.08 | 451.11 | 436.29 | 437.11 | — |
| 2026-02-24 | 438.02 | 453.13 | 436.85 | 452.57 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-26 | 467.89 | 481.8 | 467.89 | 479.47 | — |
| 2026-02-27 | 475.06 | 483.92 | 473.06 | 477.59 | — |
| 2026-03-02 | 469.5 | 471.98 | 463 | 466.1 | — |
| 2026-03-03 | 458.23 | 469 | 454.4 | 464.3 | — |
| 2026-03-04 | 465.87 | 475.97 | 463.73 | 471.01 | — |
| 2026-03-05 | 466.61 | 477.3 | 466.23 | 470.05 | — |
| 2026-03-06 | 463.95 | 472.71 | 460.5 | 471.97 | — |
| 2026-03-09 | 464.44 | 467.13 | 447.52 | 462.69 | — |
| 2026-03-10 | 461.25 | 461.25 | 447.64 | 452.23 | — |
| 2026-03-11 | 452 | 455.76 | 430.32 | 445.93 | — |
| 2026-03-12 | 439.05 | 439.05 | 422.16 | 426.47 | — |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | — |
| 2026-03-16 | 433.8 | 438.94 | 432.28 | 432.69 | — |
| 2026-03-17 | 437.42 | 446.18 | 436.38 | 441.03 | — |
| 2026-03-18 | 435.87 | 444.33 | 434.85 | 438.67 | — |
| 2026-03-19 | 431.6 | 441.16 | 432 | 435.8 | — |
| 2026-03-20 | 435.58 | 439.33 | 432.29 | 435.12 | — |
| 2026-03-23 | 443.23 | 446.4 | 438.13 | 441.07 | — |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | — |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | — |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | — |
| 2026-03-27 | 427.81 | 431.45 | 422.2 | 424.84 | — |
| 2026-03-30 | 428.95 | 435.7 | 427.32 | 432.05 | — |
| 2026-03-31 | 438.53 | 439.16 | 427.14 | 436.25 | — |
| 2026-04-01 | 437.77 | 440.51 | 425.97 | 438.78 | — |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 486.19 | 487.91 | 466.4 | 473.72 | — |
| 2025-10-14 | 472.13 | 483.5 | 471.62 | 481.25 | — |
| 2025-10-15 | 481.09 | 486.26 | 477.61 | 478.51 | — |
| 2025-10-16 | 478.68 | 479.85 | 466.38 | 468.56 | — |
| 2025-10-17 | 470.32 | 475.01 | 466.19 | 471.04 | — |
| 2025-10-20 | 472.64 | 476.7 | 468.86 | 474.46 | — |
| 2025-10-21 | 477.13 | 486.59 | 474.64 | 484.92 | — |
| 2025-10-22 | 483.35 | 488.87 | 471.41 | 472.79 | — |
| 2025-10-23 | 475.53 | 482.18 | 470.5 | 479.3 | — |
| 2025-10-24 | 483.88 | 491.74 | 482 | 490.82 | — |
| 2025-10-27 | 494.99 | 496.83 | 493.11 | 495.08 | — |
| 2025-10-28 | 493.9 | 497.33 | 490.53 | 490.76 | — |
| 2025-10-29 | 487 | 488.55 | 469.11 | 471.7 | — |
| 2025-10-30 | 474.27 | 487.53 | 472.89 | 478.97 | — |
| 2025-10-31 | 475.93 | 483.28 | 475.01 | 480.3 | — |
| 2025-11-03 | 478.95 | 485.97 | 474.03 | 485.95 | — |
| 2025-11-04 | 484.92 | 489.32 | 482.73 | 487.46 | — |
| 2025-11-05 | 487 | 489.34 | 482.86 | 486.46 | — |
| 2025-11-06 | 482.86 | 488.67 | 479.45 | 482.21 | — |
| 2025-11-07 | 480.6 | 488.15 | 479.17 | 487.98 | — |
| 2025-11-10 | 487.03 | 487.68 | 480.16 | 484.93 | — |
| 2025-11-11 | 486.86 | 495.01 | 485.42 | 493 | — |
| 2025-11-12 | 494.4 | 499 | 490.41 | 490.84 | — |
| 2025-11-13 | 490.27 | 493.64 | 485.31 | 490.77 | — |
| 2025-11-14 | 490.09 | 490.47 | 478.58 | 479.48 | — |
| 2025-11-17 | 479.48 | 481.04 | 470.92 | 472.12 | — |
| 2025-11-18 | 468.93 | 473.35 | 466.4 | 470.16 | — |
| 2025-11-19 | 470.54 | 474.44 | 468.05 | 472.86 | — |
| 2025-11-20 | 478.03 | 480.53 | 472.62 | 474.52 | — |
| 2025-11-21 | 476.2 | 483.4 | 473.56 | 479.65 | — |
| 2025-11-24 | 480 | 481.48 | 476.65 | 478.75 | — |
| 2025-11-25 | 481.53 | 487.35 | 480.52 | 485.67 | — |
| 2025-11-26 | 484.95 | 490.83 | 480.93 | 487.13 | — |
| 2025-11-28 | 487.5 | 493.72 | 487.16 | 490.78 | — |
| 2025-12-01 | 487.77 | 494.01 | 485.79 | 487.24 | — |
| 2025-12-02 | 488.55 | 491.82 | 485.7 | 487.84 | — |
| 2025-12-03 | 487.87 | 492.56 | 487.27 | 492.01 | — |
| 2025-12-04 | 491.61 | 495 | 487.56 | 489.48 | — |
| 2025-12-05 | 488.3 | 498 | 487.18 | 496.5 | — |
| 2025-12-08 | 494.09 | 494.6 | 484.27 | 487.13 | — |
| 2025-12-09 | 487.37 | 491.84 | 486.32 | 486.37 | — |
| 2025-12-10 | 485.73 | 486.35 | 473.46 | 479.99 | — |
| 2025-12-11 | 482.51 | 489.43 | 481 | 485.51 | — |
| 2025-12-12 | 486.16 | 489.49 | 484 | 486.6 | — |
| 2025-12-15 | 490 | 490 | 486.14 | 487.5 | — |
| 2025-12-16 | 494.49 | 498.59 | 491.42 | 493 | — |
| 2025-12-17 | 491.65 | 503.91 | 491.3 | 499.02 | — |
| 2025-12-18 | 501.93 | 505.57 | 497.26 | 497.69 | — |
| 2025-12-19 | 498.71 | 505.2 | 498.64 | 503.08 | — |
| 2025-12-22 | 501.57 | 512.51 | 499.99 | 509.65 | — |
| 2025-12-23 | 508.87 | 515.89 | 508.26 | 515.39 | — |
| 2025-12-24 | 516 | 518.76 | 513.52 | 517.28 | — |
| 2025-12-26 | 517.2 | 520.88 | 515.91 | 520.04 | — |
| 2025-12-29 | 520.65 | 522.35 | 518.27 | 519.06 | — |
| 2025-12-30 | 517 | 519.06 | 515.31 | 515.75 | — |
| 2025-12-31 | 514.82 | 516.41 | 510.78 | 510.85 | — |
| 2026-01-02 | 509.72 | 510.23 | 496.59 | 498.98 | — |
| 2026-01-05 | 502.5 | 533.04 | 500 | 526.88 | — |
| 2026-01-06 | 526.55 | 534.19 | 524.25 | 532.9 | — |
| 2026-01-07 | 535.28 | 540 | 531.3 | 531.44 | — |
| 2026-01-08 | 530.49 | 537.14 | 529.56 | 531.17 | — |
| 2026-01-09 | 531.3 | 537.27 | 530.88 | 531.61 | — |
| 2026-01-12 | 527.47 | 536.24 | 526.5 | 535.12 | — |
| 2026-01-13 | 535.82 | 535.93 | 527.8 | 534.9 | — |
| 2026-01-14 | 531.9 | 537.57 | 529 | 535.98 | — |
| 2026-01-15 | 538.27 | 546.88 | 536.32 | 539.61 | — |
| 2026-01-16 | 539.6 | 541.3 | 534.59 | 538.92 | — |
| 2026-01-20 | 528.89 | 534.6 | 514.3 | 517.3 | — |
| 2026-01-21 | 520.11 | 530.54 | 518.68 | 524.82 | — |
| 2026-01-22 | 528.19 | 533.84 | 526.03 | 530.24 | — |
| 2026-01-23 | 528.91 | 531.95 | 521.23 | 524.04 | — |
| 2026-01-26 | 524.55 | 528.73 | 521 | 525.42 | — |
| 2026-01-27 | 523.71 | 525.93 | 518.34 | 518.87 | — |
| 2026-01-28 | 516.71 | 521.24 | 513.88 | 516.62 | — |
| 2026-01-29 | 517.46 | 521.29 | 509.56 | 515.45 | — |
| 2026-01-30 | 513.01 | 518.89 | 509.99 | 515.56 | — |
| 2026-02-02 | 516.15 | 521.27 | 513.29 | 517.05 | — |
| 2026-02-03 | 502.71 | 502.71 | 469.63 | 471.05 | — |
| 2026-02-04 | 467.43 | 467.59 | 450.15 | 461.21 | — |
| 2026-02-05 | 465.84 | 471.9 | 442.7 | 457.7 | — |
| 2026-02-06 | 461.48 | 465.57 | 447.51 | 452.49 | — |
| 2026-02-09 | 452.04 | 456.34 | 446.1 | 449.47 | — |
| 2026-02-10 | 416.29 | 426.3 | 408.94 | 418.96 | — |
| 2026-02-11 | 418.37 | 423.47 | 410.57 | 412.23 | — |
| 2026-02-12 | 413.14 | 417.73 | 402.28 | 415.09 | — |
| 2026-02-13 | 416.25 | 430.8 | 416.25 | 426.44 | — |
| 2026-02-17 | 430.25 | 433.53 | 420.75 | 423.22 | — |
| 2026-02-18 | 438.84 | 451.99 | 434.51 | 450.76 | — |
| 2026-02-19 | 453.23 | 453.23 | 441.3 | 449.29 | — |
| 2026-02-20 | 446.75 | 451.93 | 441.93 | 447.82 | — |
| 2026-02-23 | 445.08 | 451.11 | 436.29 | 437.11 | — |
| 2026-02-24 | 438.02 | 453.13 | 436.85 | 452.57 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-26 | 467.89 | 481.8 | 467.89 | 479.47 | — |
| 2026-02-27 | 475.06 | 483.92 | 473.06 | 477.59 | — |
| 2026-03-02 | 469.5 | 471.98 | 463 | 466.1 | — |
| 2026-03-03 | 458.23 | 469 | 454.4 | 464.3 | — |
| 2026-03-04 | 465.87 | 475.97 | 463.73 | 471.01 | — |
| 2026-03-05 | 466.61 | 477.3 | 466.23 | 470.05 | — |
| 2026-03-06 | 463.95 | 472.71 | 460.5 | 471.97 | — |
| 2026-03-09 | 464.44 | 467.13 | 447.52 | 462.69 | — |
| 2026-03-10 | 461.25 | 461.25 | 447.64 | 452.23 | — |
| 2026-03-11 | 452 | 455.76 | 430.32 | 445.93 | — |
| 2026-03-12 | 439.05 | 439.05 | 422.16 | 426.47 | — |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | — |
| 2026-03-16 | 433.8 | 438.94 | 432.28 | 432.69 | — |
| 2026-03-17 | 437.42 | 446.18 | 436.38 | 441.03 | — |
| 2026-03-18 | 435.87 | 444.33 | 434.85 | 438.67 | — |
| 2026-03-19 | 431.6 | 441.16 | 432 | 435.8 | — |
| 2026-03-20 | 435.58 | 439.33 | 432.29 | 435.12 | — |
| 2026-03-23 | 443.23 | 446.4 | 438.13 | 441.07 | — |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | — |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | — |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | — |
| 2026-03-27 | 427.81 | 431.45 | 422.2 | 424.84 | — |
| 2026-03-30 | 428.95 | 435.7 | 427.32 | 432.05 | — |
| 2026-03-31 | 438.53 | 439.16 | 427.14 | 436.25 | — |
| 2026-04-01 | 437.77 | 440.51 | 425.97 | 438.78 | — |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | — |
