Microsoft Corporation
Explore MSFT stock price, historical returns, and performance trends — updated daily.
Microsoft Corp (MSFT) company overview
Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).
| Period | Return % |
|---|---|
| Last date | 1.14 |
| Week | 3.04 |
| Last Month | 7.07 |
| Last 3 months | 38.41 |
| Last 6 months | 40.79 |
| Year to Date (YTD) | 14.42 |
| Last 1 year | 5.27 |
| Last 2 years | 29.11 |
| Last 3 years | 65.12 |
| Last 5 years | 82.63 |
| Last 10 years | 842.44 |
| Last 15 years | 1905.74 |
| Last 20 years | 1802.78 |
| Last 25 years | 1806.8 |
| Last 50 years | 541050 |
| 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 | -62.78 |
| 2001 | 52.7 |
| 2002 | -22.88 |
| 2003 | 1.9 |
| 2004 | -2.66 |
| 2005 | -2.21 |
| 2006 | 11.25 |
| 2007 | 19.22 |
| 2008 | -44.8 |
| 2009 | 49.93 |
| 2010 | -9.82 |
| 2011 | -7.22 |
| 2012 | -0.22 |
| 2013 | 35.45 |
| 2014 | 25 |
| 2015 | 18.65 |
| 2016 | 13.39 |
| 2017 | 36.69 |
| 2018 | 18.17 |
| 2019 | 55.95 |
| 2020 | 38.48 |
| 2021 | 54.49 |
| 2022 | -28.36 |
| 2023 | 56.96 |
| 2024 | 13.65 |
| 2025 | 15.54 |
| 2026 | 14.42 |
| Period | Return % |
|---|---|
| 2000-Q1 | -8.85 |
| 2000-Q2 | -11.97 |
| 2000-Q3 | -24.6 |
| 2000-Q4 | -26.62 |
| 2001-Q1 | 26.05 |
| 2001-Q2 | 30.78 |
| 2001-Q3 | -27.54 |
| 2001-Q4 | 27.88 |
| 2002-Q1 | -10.02 |
| 2002-Q2 | -9.41 |
| 2002-Q3 | -16.94 |
| 2002-Q4 | 11.86 |
| 2003-Q1 | -9.87 |
| 2003-Q2 | 5.3 |
| 2003-Q3 | 6.31 |
| 2003-Q4 | -4.03 |
| 2004-Q1 | -9.18 |
| 2004-Q2 | 13.88 |
| 2004-Q3 | -3.42 |
| 2004-Q4 | -5.42 |
| 2005-Q1 | -9.61 |
| 2005-Q2 | 2.99 |
| 2005-Q3 | 4.13 |
| 2005-Q4 | 2.55 |
| 2006-Q1 | 1.38 |
| 2006-Q2 | -15.46 |
| 2006-Q3 | 15.4 |
| 2006-Q4 | 9.14 |
| 2007-Q1 | -6.66 |
| 2007-Q2 | 6.24 |
| 2007-Q3 | -0.94 |
| 2007-Q4 | 19.58 |
| 2008-Q1 | -19.42 |
| 2008-Q2 | -6.75 |
| 2008-Q3 | -0.67 |
| 2008-Q4 | -26.59 |
| 2009-Q1 | -9.64 |
| 2009-Q2 | 23.1 |
| 2009-Q3 | 6.99 |
| 2009-Q4 | 22.51 |
| 2010-Q1 | -5.36 |
| 2010-Q2 | -21.09 |
| 2010-Q3 | 5.74 |
| 2010-Q4 | 14.48 |
| 2011-Q1 | -9.26 |
| 2011-Q2 | 2.04 |
| 2011-Q3 | -4.34 |
| 2011-Q4 | 5.83 |
| 2012-Q1 | 20.51 |
| 2012-Q2 | -5.26 |
| 2012-Q3 | -2.62 |
| 2012-Q4 | -9.43 |
| 2013-Q1 | 3.58 |
| 2013-Q2 | 20.73 |
| 2013-Q3 | -3.14 |
| 2013-Q4 | 11.41 |
| 2014-Q1 | 10.31 |
| 2014-Q2 | 0.68 |
| 2014-Q3 | 10.72 |
| 2014-Q4 | 1.2 |
| 2015-Q1 | -13.05 |
| 2015-Q2 | 8.42 |
| 2015-Q3 | -0.43 |
| 2015-Q4 | 24.37 |
| 2016-Q1 | 0.78 |
| 2016-Q2 | -7.92 |
| 2016-Q3 | 12.59 |
| 2016-Q4 | 8.22 |
| 2017-Q1 | 5.24 |
| 2017-Q2 | 5.16 |
| 2017-Q3 | 9.27 |
| 2017-Q4 | 14.65 |
| 2018-Q1 | 6.19 |
| 2018-Q2 | 11.4 |
| 2018-Q3 | 14.36 |
| 2018-Q4 | -12.14 |
| 2019-Q1 | 16.63 |
| 2019-Q2 | 12.55 |
| 2019-Q3 | 2.47 |
| 2019-Q4 | 15.05 |
| 2020-Q1 | -1.81 |
| 2020-Q2 | 33.79 |
| 2020-Q3 | 2.75 |
| 2020-Q4 | 4.69 |
| 2021-Q1 | 8.31 |
| 2021-Q2 | 11.78 |
| 2021-Q3 | 3.8 |
| 2021-Q4 | 16.33 |
| 2022-Q1 | -7.9 |
| 2022-Q2 | -17 |
| 2022-Q3 | -10.28 |
| 2022-Q4 | -0.38 |
| 2023-Q1 | 20.34 |
| 2023-Q2 | 18.56 |
| 2023-Q3 | -6.58 |
| 2023-Q4 | 16.86 |
| 2024-Q1 | 13.44 |
| 2024-Q2 | 5.27 |
| 2024-Q3 | -5.79 |
| 2024-Q4 | 0.19 |
| 2025-Q1 | -10.32 |
| 2025-Q2 | 30.15 |
| 2025-Q3 | 5.26 |
| 2025-Q4 | -6.94 |
| 2026-Q1 | -21.73 |
| 2026-Q2 | 0.99 |
| 2026-Q3 | 33.47 |
| 2026-Q4 | 5.53 |
| Period | Return % |
|---|---|
| 2000-01 | -16.03 |
| 2000-02 | -8.68 |
| 2000-03 | 18.86 |
| 2000-04 | -34.34 |
| 2000-05 | -10.32 |
| 2000-06 | 27.88 |
| 2000-07 | -12.73 |
| 2000-08 | 0 |
| 2000-09 | -13.61 |
| 2000-10 | 14.19 |
| 2000-11 | -16.7 |
| 2000-12 | -24.4 |
| 2001-01 | 40.76 |
| 2001-02 | -3.37 |
| 2001-03 | -7.32 |
| 2001-04 | 23.92 |
| 2001-05 | 2.1 |
| 2001-06 | 5.52 |
| 2001-07 | -9.32 |
| 2001-08 | -13.84 |
| 2001-09 | -10.31 |
| 2001-10 | 13.68 |
| 2001-11 | 10.39 |
| 2001-12 | 3.18 |
| 2002-01 | -3.83 |
| 2002-02 | -8.41 |
| 2002-03 | 3.39 |
| 2002-04 | -13.36 |
| 2002-05 | -2.6 |
| 2002-06 | 7.47 |
| 2002-07 | -12.29 |
| 2002-08 | 2.29 |
| 2002-09 | -10.88 |
| 2002-10 | 22.27 |
| 2002-11 | 7.85 |
| 2002-12 | -10.37 |
| 2003-01 | -8.2 |
| 2003-02 | -0.13 |
| 2003-03 | 2.15 |
| 2003-04 | 5.62 |
| 2003-05 | -3.75 |
| 2003-06 | 4.19 |
| 2003-07 | 3 |
| 2003-08 | 0.42 |
| 2003-09 | 4.83 |
| 2003-10 | -5.97 |
| 2003-11 | -1.64 |
| 2003-12 | 6.46 |
| 2004-01 | 1.02 |
| 2004-02 | -4.05 |
| 2004-03 | -6.03 |
| 2004-04 | 4.81 |
| 2004-05 | 0.38 |
| 2004-06 | 8.88 |
| 2004-07 | -0.25 |
| 2004-08 | -4.18 |
| 2004-09 | 1.28 |
| 2004-10 | 1.16 |
| 2004-11 | -4.15 |
| 2004-12 | -0.34 |
| 2005-01 | -1.65 |
| 2005-02 | -4.26 |
| 2005-03 | -3.93 |
| 2005-04 | 4.68 |
| 2005-05 | 1.98 |
| 2005-06 | -3.72 |
| 2005-07 | 3.1 |
| 2005-08 | 6.91 |
| 2005-09 | -6.03 |
| 2005-10 | -0.12 |
| 2005-11 | 7.7 |
| 2005-12 | -5.53 |
| 2006-01 | 7.65 |
| 2006-02 | -4.55 |
| 2006-03 | 1.27 |
| 2006-04 | -11.25 |
| 2006-05 | -6.21 |
| 2006-06 | 2.87 |
| 2006-07 | 3.26 |
| 2006-08 | 6.82 |
| 2006-09 | 6.42 |
| 2006-10 | 4.97 |
| 2006-11 | 2.26 |
| 2006-12 | 1.7 |
| 2007-01 | 3.35 |
| 2007-02 | -8.72 |
| 2007-03 | -1.06 |
| 2007-04 | 7.43 |
| 2007-05 | 2.51 |
| 2007-06 | -3.98 |
| 2007-07 | -1.63 |
| 2007-08 | -0.9 |
| 2007-09 | 2.54 |
| 2007-10 | 24.95 |
| 2007-11 | -8.72 |
| 2007-12 | 5.95 |
| 2008-01 | -8.43 |
| 2008-02 | -16.56 |
| 2008-03 | 4.34 |
| 2008-04 | 0.49 |
| 2008-05 | -0.7 |
| 2008-06 | -2.86 |
| 2008-07 | -6.51 |
| 2008-08 | 6.1 |
| 2008-09 | -2.2 |
| 2008-10 | -16.34 |
| 2008-11 | -9.45 |
| 2008-12 | -3.86 |
| 2009-01 | -12.04 |
| 2009-02 | -5.56 |
| 2009-03 | 13.75 |
| 2009-04 | 10.29 |
| 2009-05 | 3.11 |
| 2009-06 | 13.79 |
| 2009-07 | -1.05 |
| 2009-08 | 4.8 |
| 2009-09 | 4.34 |
| 2009-10 | 7.81 |
| 2009-11 | 6.06 |
| 2009-12 | 3.64 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 516.41 | 516.41 | 511.68 | 514.05 | — |
| 2025-10-14 | 510.23 | 515.28 | 506 | 513.57 | — |
| 2025-10-15 | 514.96 | 517.19 | 510 | 513.43 | — |
| 2025-10-16 | 512.58 | 516.85 | 508.13 | 511.61 | — |
| 2025-10-17 | 509.04 | 515.48 | 507.31 | 513.58 | — |
| 2025-10-20 | 514.61 | 518.7 | 513.43 | 516.79 | — |
| 2025-10-21 | 517.5 | 518.69 | 513.04 | 517.66 | — |
| 2025-10-22 | 521.15 | 525.23 | 517.71 | 520.54 | — |
| 2025-10-23 | 522.46 | 523.95 | 518.61 | 520.56 | — |
| 2025-10-24 | 522.79 | 525.35 | 520.71 | 523.61 | — |
| 2025-10-27 | 531.78 | 534.58 | 529.01 | 531.52 | — |
| 2025-10-28 | 550 | 553.72 | 540.77 | 542.07 | — |
| 2025-10-29 | 544.94 | 546.27 | 536.73 | 541.55 | — |
| 2025-10-30 | 530.48 | 534.97 | 522.12 | 525.76 | — |
| 2025-10-31 | 528.88 | 529.32 | 515.1 | 517.81 | — |
| 2025-11-03 | 519.81 | 524.96 | 514.59 | 517.03 | — |
| 2025-11-04 | 511.76 | 515.55 | 507.84 | 514.33 | — |
| 2025-11-05 | 513.3 | 514.83 | 506.58 | 507.16 | — |
| 2025-11-06 | 505.66 | 505.7 | 495.81 | 497.1 | — |
| 2025-11-07 | 496.95 | 499.38 | 493.25 | 496.82 | — |
| 2025-11-10 | 500.04 | 506.85 | 498.8 | 506 | — |
| 2025-11-11 | 504.8 | 509.6 | 502.35 | 508.68 | — |
| 2025-11-12 | 509.36 | 511.67 | 499.12 | 511.14 | — |
| 2025-11-13 | 510.31 | 513.5 | 501.29 | 503.29 | — |
| 2025-11-14 | 498.23 | 511.6 | 497.44 | 510.18 | — |
| 2025-11-17 | 508.45 | 512.12 | 504.91 | 507.49 | — |
| 2025-11-18 | 495.37 | 502.98 | 486.78 | 493.79 | — |
| 2025-11-19 | 490.1 | 495.19 | 482.83 | 487.12 | — |
| 2025-11-20 | 492.71 | 493.57 | 475.5 | 478.43 | — |
| 2025-11-21 | 478.5 | 478.92 | 468.27 | 472.12 | — |
| 2025-11-24 | 475 | 476.9 | 468.02 | 474 | — |
| 2025-11-25 | 474.07 | 479.15 | 464.89 | 476.99 | — |
| 2025-11-26 | 486.31 | 488.31 | 481.2 | 485.5 | — |
| 2025-11-28 | 487.6 | 492.63 | 486.65 | 492.01 | — |
| 2025-12-01 | 488.44 | 489.86 | 484.65 | 486.74 | — |
| 2025-12-02 | 486.72 | 493.5 | 486.32 | 490 | — |
| 2025-12-03 | 476.32 | 484.24 | 475.2 | 477.73 | — |
| 2025-12-04 | 479.76 | 481.32 | 476.49 | 480.84 | — |
| 2025-12-05 | 482.52 | 483.4 | 478.88 | 483.16 | — |
| 2025-12-08 | 484.89 | 492.3 | 484.38 | 491.02 | — |
| 2025-12-09 | 489.1 | 492.12 | 488.5 | 492.02 | — |
| 2025-12-10 | 484.03 | 484.25 | 475.08 | 478.56 | — |
| 2025-12-11 | 476.63 | 486.03 | 475.86 | 483.47 | — |
| 2025-12-12 | 479.82 | 482.45 | 476.34 | 478.53 | — |
| 2025-12-15 | 480.1 | 480.72 | 472.52 | 474.82 | — |
| 2025-12-16 | 471.91 | 477.89 | 470.88 | 476.39 | — |
| 2025-12-17 | 476.91 | 480 | 475 | 476.12 | — |
| 2025-12-18 | 478.19 | 489.6 | 477.89 | 483.98 | — |
| 2025-12-19 | 487.36 | 487.85 | 482.49 | 485.92 | — |
| 2025-12-22 | 486.12 | 488.73 | 482.69 | 484.92 | — |
| 2025-12-23 | 484.98 | 487.83 | 484.74 | 486.85 | — |
| 2025-12-24 | 485.68 | 489.16 | 484.83 | 488.02 | — |
| 2025-12-26 | 486.71 | 488.12 | 485.96 | 487.71 | — |
| 2025-12-29 | 484.86 | 488.35 | 484.18 | 487.1 | — |
| 2025-12-30 | 485.93 | 489.68 | 485.5 | 487.48 | — |
| 2025-12-31 | 487.84 | 488.14 | 483.3 | 483.62 | — |
| 2026-01-02 | 484.39 | 484.66 | 470.16 | 472.94 | — |
| 2026-01-05 | 474.06 | 476.07 | 469.5 | 472.85 | — |
| 2026-01-06 | 473.8 | 478.74 | 469.75 | 478.51 | — |
| 2026-01-07 | 479.76 | 489.7 | 477.95 | 483.47 | — |
| 2026-01-08 | 481.24 | 482.66 | 475.86 | 478.11 | — |
| 2026-01-09 | 474.06 | 479.82 | 472.2 | 479.28 | — |
| 2026-01-12 | 476.67 | 480.99 | 475.68 | 477.18 | — |
| 2026-01-13 | 474.68 | 475.78 | 465.95 | 470.67 | — |
| 2026-01-14 | 466.46 | 468.2 | 457.17 | 459.38 | — |
| 2026-01-15 | 464.12 | 464.25 | 455.9 | 456.66 | — |
| 2026-01-16 | 457.83 | 463.19 | 456.48 | 459.86 | — |
| 2026-01-20 | 451.22 | 456.8 | 449.28 | 454.52 | — |
| 2026-01-21 | 452.6 | 452.69 | 438.68 | 444.11 | — |
| 2026-01-22 | 447.62 | 452.84 | 444.7 | 451.14 | — |
| 2026-01-23 | 451.87 | 471.1 | 450.53 | 465.95 | — |
| 2026-01-26 | 465.31 | 474.25 | 462 | 470.28 | — |
| 2026-01-27 | 473.7 | 482.87 | 473.16 | 480.58 | — |
| 2026-01-28 | 483.21 | 483.74 | 478 | 481.63 | — |
| 2026-01-29 | 439.99 | 442.5 | 421.02 | 433.5 | — |
| 2026-01-30 | 439.17 | 439.6 | 426.45 | 430.29 | — |
| 2026-02-02 | 430.24 | 430.74 | 422.25 | 423.37 | — |
| 2026-02-03 | 422.01 | 422.05 | 408.56 | 411.21 | — |
| 2026-02-04 | 411 | 419.8 | 409.24 | 414.19 | — |
| 2026-02-05 | 407.44 | 408.3 | 392.32 | 393.67 | — |
| 2026-02-06 | 399.17 | 401.79 | 392.92 | 401.14 | — |
| 2026-02-09 | 404.85 | 414.89 | 400.87 | 413.6 | — |
| 2026-02-10 | 419.62 | 423.68 | 412.7 | 413.27 | — |
| 2026-02-11 | 416.18 | 416.46 | 401.01 | 404.37 | — |
| 2026-02-12 | 405 | 406.2 | 398.01 | 401.84 | — |
| 2026-02-13 | 404.45 | 405.54 | 398.05 | 401.32 | — |
| 2026-02-17 | 399.22 | 400.52 | 394.53 | 396.86 | — |
| 2026-02-18 | 398.13 | 402.56 | 396.32 | 399.6 | — |
| 2026-02-19 | 400.69 | 404.43 | 396.67 | 398.46 | — |
| 2026-02-20 | 396.11 | 400.12 | 395.16 | 397.23 | — |
| 2026-02-23 | 395 | 395.36 | 383.1 | 384.47 | — |
| 2026-02-24 | 384.14 | 389.36 | 381.71 | 389 | — |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.6 | — |
| 2026-02-26 | 404.71 | 407.49 | 398.74 | 401.72 | — |
| 2026-02-27 | 390.88 | 396.82 | 389.88 | 392.74 | — |
| 2026-03-02 | 392.86 | 401.19 | 390.63 | 398.55 | — |
| 2026-03-03 | 393.14 | 406.7 | 392.67 | 403.93 | — |
| 2026-03-04 | 401.27 | 411.03 | 400.31 | 405.2 | — |
| 2026-03-05 | 404.42 | 411.61 | 404.4 | 410.68 | — |
| 2026-03-06 | 409.2 | 413.05 | 408.51 | 408.96 | — |
| 2026-03-09 | 404.92 | 410.21 | 403.5 | 409.41 | — |
| 2026-03-10 | 410.03 | 410.2 | 402.93 | 405.76 | — |
| 2026-03-11 | 405.57 | 409.01 | 401.59 | 404.88 | — |
| 2026-03-12 | 404.63 | 406.12 | 401.71 | 401.86 | — |
| 2026-03-13 | 400.72 | 404.8 | 394.25 | 395.55 | — |
| 2026-03-16 | 397.95 | 400.63 | 394.79 | 399.95 | — |
| 2026-03-17 | 400.14 | 404.4 | 397.74 | 399.41 | — |
| 2026-03-18 | 397.05 | 398 | 391 | 391.79 | — |
| 2026-03-19 | 390.03 | 392.49 | 387.06 | 389.02 | — |
| 2026-03-20 | 386.26 | 387 | 380.12 | 381.87 | — |
| 2026-03-23 | 383.99 | 387.21 | 381.68 | 383 | — |
| 2026-03-24 | 382.41 | 382.47 | 371.85 | 372.74 | — |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | — |
| 2026-03-26 | 370.82 | 374.72 | 365.19 | 365.97 | — |
| 2026-03-27 | 361.9 | 362.45 | 356.51 | 356.77 | — |
| 2026-03-30 | 361.89 | 365.35 | 356.28 | 358.96 | — |
| 2026-03-31 | 364.63 | 372.9 | 363.07 | 370.17 | — |
| 2026-04-01 | 373.16 | 373.99 | 368.2 | 369.37 | — |
| 2026-04-02 | 367.2 | 373.6 | 364.15 | 373.46 | — |
| 2026-04-06 | 373.46 | 373.73 | 369.5 | 372.88 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 516.41 | 516.41 | 511.68 | 514.05 | — |
| 2025-10-14 | 510.23 | 515.28 | 506 | 513.57 | — |
| 2025-10-15 | 514.96 | 517.19 | 510 | 513.43 | — |
| 2025-10-16 | 512.58 | 516.85 | 508.13 | 511.61 | — |
| 2025-10-17 | 509.04 | 515.48 | 507.31 | 513.58 | — |
| 2025-10-20 | 514.61 | 518.7 | 513.43 | 516.79 | — |
| 2025-10-21 | 517.5 | 518.69 | 513.04 | 517.66 | — |
| 2025-10-22 | 521.15 | 525.23 | 517.71 | 520.54 | — |
| 2025-10-23 | 522.46 | 523.95 | 518.61 | 520.56 | — |
| 2025-10-24 | 522.79 | 525.35 | 520.71 | 523.61 | — |
| 2025-10-27 | 531.78 | 534.58 | 529.01 | 531.52 | — |
| 2025-10-28 | 550 | 553.72 | 540.77 | 542.07 | — |
| 2025-10-29 | 544.94 | 546.27 | 536.73 | 541.55 | — |
| 2025-10-30 | 530.48 | 534.97 | 522.12 | 525.76 | — |
| 2025-10-31 | 528.88 | 529.32 | 515.1 | 517.81 | — |
| 2025-11-03 | 519.81 | 524.96 | 514.59 | 517.03 | — |
| 2025-11-04 | 511.76 | 515.55 | 507.84 | 514.33 | — |
| 2025-11-05 | 513.3 | 514.83 | 506.58 | 507.16 | — |
| 2025-11-06 | 505.66 | 505.7 | 495.81 | 497.1 | — |
| 2025-11-07 | 496.95 | 499.38 | 493.25 | 496.82 | — |
| 2025-11-10 | 500.04 | 506.85 | 498.8 | 506 | — |
| 2025-11-11 | 504.8 | 509.6 | 502.35 | 508.68 | — |
| 2025-11-12 | 509.36 | 511.67 | 499.12 | 511.14 | — |
| 2025-11-13 | 510.31 | 513.5 | 501.29 | 503.29 | — |
| 2025-11-14 | 498.23 | 511.6 | 497.44 | 510.18 | — |
| 2025-11-17 | 508.45 | 512.12 | 504.91 | 507.49 | — |
| 2025-11-18 | 495.37 | 502.98 | 486.78 | 493.79 | — |
| 2025-11-19 | 490.1 | 495.19 | 482.83 | 487.12 | — |
| 2025-11-20 | 492.71 | 493.57 | 475.5 | 478.43 | — |
| 2025-11-21 | 478.5 | 478.92 | 468.27 | 472.12 | — |
| 2025-11-24 | 475 | 476.9 | 468.02 | 474 | — |
| 2025-11-25 | 474.07 | 479.15 | 464.89 | 476.99 | — |
| 2025-11-26 | 486.31 | 488.31 | 481.2 | 485.5 | — |
| 2025-11-28 | 487.6 | 492.63 | 486.65 | 492.01 | — |
| 2025-12-01 | 488.44 | 489.86 | 484.65 | 486.74 | — |
| 2025-12-02 | 486.72 | 493.5 | 486.32 | 490 | — |
| 2025-12-03 | 476.32 | 484.24 | 475.2 | 477.73 | — |
| 2025-12-04 | 479.76 | 481.32 | 476.49 | 480.84 | — |
| 2025-12-05 | 482.52 | 483.4 | 478.88 | 483.16 | — |
| 2025-12-08 | 484.89 | 492.3 | 484.38 | 491.02 | — |
| 2025-12-09 | 489.1 | 492.12 | 488.5 | 492.02 | — |
| 2025-12-10 | 484.03 | 484.25 | 475.08 | 478.56 | — |
| 2025-12-11 | 476.63 | 486.03 | 475.86 | 483.47 | — |
| 2025-12-12 | 479.82 | 482.45 | 476.34 | 478.53 | — |
| 2025-12-15 | 480.1 | 480.72 | 472.52 | 474.82 | — |
| 2025-12-16 | 471.91 | 477.89 | 470.88 | 476.39 | — |
| 2025-12-17 | 476.91 | 480 | 475 | 476.12 | — |
| 2025-12-18 | 478.19 | 489.6 | 477.89 | 483.98 | — |
| 2025-12-19 | 487.36 | 487.85 | 482.49 | 485.92 | — |
| 2025-12-22 | 486.12 | 488.73 | 482.69 | 484.92 | — |
| 2025-12-23 | 484.98 | 487.83 | 484.74 | 486.85 | — |
| 2025-12-24 | 485.68 | 489.16 | 484.83 | 488.02 | — |
| 2025-12-26 | 486.71 | 488.12 | 485.96 | 487.71 | — |
| 2025-12-29 | 484.86 | 488.35 | 484.18 | 487.1 | — |
| 2025-12-30 | 485.93 | 489.68 | 485.5 | 487.48 | — |
| 2025-12-31 | 487.84 | 488.14 | 483.3 | 483.62 | — |
| 2026-01-02 | 484.39 | 484.66 | 470.16 | 472.94 | — |
| 2026-01-05 | 474.06 | 476.07 | 469.5 | 472.85 | — |
| 2026-01-06 | 473.8 | 478.74 | 469.75 | 478.51 | — |
| 2026-01-07 | 479.76 | 489.7 | 477.95 | 483.47 | — |
| 2026-01-08 | 481.24 | 482.66 | 475.86 | 478.11 | — |
| 2026-01-09 | 474.06 | 479.82 | 472.2 | 479.28 | — |
| 2026-01-12 | 476.67 | 480.99 | 475.68 | 477.18 | — |
| 2026-01-13 | 474.68 | 475.78 | 465.95 | 470.67 | — |
| 2026-01-14 | 466.46 | 468.2 | 457.17 | 459.38 | — |
| 2026-01-15 | 464.12 | 464.25 | 455.9 | 456.66 | — |
| 2026-01-16 | 457.83 | 463.19 | 456.48 | 459.86 | — |
| 2026-01-20 | 451.22 | 456.8 | 449.28 | 454.52 | — |
| 2026-01-21 | 452.6 | 452.69 | 438.68 | 444.11 | — |
| 2026-01-22 | 447.62 | 452.84 | 444.7 | 451.14 | — |
| 2026-01-23 | 451.87 | 471.1 | 450.53 | 465.95 | — |
| 2026-01-26 | 465.31 | 474.25 | 462 | 470.28 | — |
| 2026-01-27 | 473.7 | 482.87 | 473.16 | 480.58 | — |
| 2026-01-28 | 483.21 | 483.74 | 478 | 481.63 | — |
| 2026-01-29 | 439.99 | 442.5 | 421.02 | 433.5 | — |
| 2026-01-30 | 439.17 | 439.6 | 426.45 | 430.29 | — |
| 2026-02-02 | 430.24 | 430.74 | 422.25 | 423.37 | — |
| 2026-02-03 | 422.01 | 422.05 | 408.56 | 411.21 | — |
| 2026-02-04 | 411 | 419.8 | 409.24 | 414.19 | — |
| 2026-02-05 | 407.44 | 408.3 | 392.32 | 393.67 | — |
| 2026-02-06 | 399.17 | 401.79 | 392.92 | 401.14 | — |
| 2026-02-09 | 404.85 | 414.89 | 400.87 | 413.6 | — |
| 2026-02-10 | 419.62 | 423.68 | 412.7 | 413.27 | — |
| 2026-02-11 | 416.18 | 416.46 | 401.01 | 404.37 | — |
| 2026-02-12 | 405 | 406.2 | 398.01 | 401.84 | — |
| 2026-02-13 | 404.45 | 405.54 | 398.05 | 401.32 | — |
| 2026-02-17 | 399.22 | 400.52 | 394.53 | 396.86 | — |
| 2026-02-18 | 398.13 | 402.56 | 396.32 | 399.6 | — |
| 2026-02-19 | 400.69 | 404.43 | 396.67 | 398.46 | — |
| 2026-02-20 | 396.11 | 400.12 | 395.16 | 397.23 | — |
| 2026-02-23 | 395 | 395.36 | 383.1 | 384.47 | — |
| 2026-02-24 | 384.14 | 389.36 | 381.71 | 389 | — |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.6 | — |
| 2026-02-26 | 404.71 | 407.49 | 398.74 | 401.72 | — |
| 2026-02-27 | 390.88 | 396.82 | 389.88 | 392.74 | — |
| 2026-03-02 | 392.86 | 401.19 | 390.63 | 398.55 | — |
| 2026-03-03 | 393.14 | 406.7 | 392.67 | 403.93 | — |
| 2026-03-04 | 401.27 | 411.03 | 400.31 | 405.2 | — |
| 2026-03-05 | 404.42 | 411.61 | 404.4 | 410.68 | — |
| 2026-03-06 | 409.2 | 413.05 | 408.51 | 408.96 | — |
| 2026-03-09 | 404.92 | 410.21 | 403.5 | 409.41 | — |
| 2026-03-10 | 410.03 | 410.2 | 402.93 | 405.76 | — |
| 2026-03-11 | 405.57 | 409.01 | 401.59 | 404.88 | — |
| 2026-03-12 | 404.63 | 406.12 | 401.71 | 401.86 | — |
| 2026-03-13 | 400.72 | 404.8 | 394.25 | 395.55 | — |
| 2026-03-16 | 397.95 | 400.63 | 394.79 | 399.95 | — |
| 2026-03-17 | 400.14 | 404.4 | 397.74 | 399.41 | — |
| 2026-03-18 | 397.05 | 398 | 391 | 391.79 | — |
| 2026-03-19 | 390.03 | 392.49 | 387.06 | 389.02 | — |
| 2026-03-20 | 386.26 | 387 | 380.12 | 381.87 | — |
| 2026-03-23 | 383.99 | 387.21 | 381.68 | 383 | — |
| 2026-03-24 | 382.41 | 382.47 | 371.85 | 372.74 | — |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | — |
| 2026-03-26 | 370.82 | 374.72 | 365.19 | 365.97 | — |
| 2026-03-27 | 361.9 | 362.45 | 356.51 | 356.77 | — |
| 2026-03-30 | 361.89 | 365.35 | 356.28 | 358.96 | — |
| 2026-03-31 | 364.63 | 372.9 | 363.07 | 370.17 | — |
| 2026-04-01 | 373.16 | 373.99 | 368.2 | 369.37 | — |
| 2026-04-02 | 367.2 | 373.6 | 364.15 | 373.46 | — |
| 2026-04-06 | 373.46 | 373.73 | 369.5 | 372.88 | — |
