Nordson Corporation
View NDSN stock price, historical returns, and performance trends — updated daily.
Nordson Corp (NDSN) company overview
Nordson manufactures equipment (including pumps, valves, dispensers, applicators, filters, and pelletizers) used for dispensing adhesives, coatings, sealants, and other materials. The firm serves a diverse range of end markets, including packaging, medical, electronics, and industrial. Nordson's business is organized into three segments: industrial precision solutions, medical and fluid solutions, and advanced technology solutions. The company generated approximately $2.8 billion in revenue in its fiscal 2025.
| Period | Return % |
|---|---|
| Last date | 0.69 |
| Week | -1.19 |
| Last Month | 7.18 |
| Last 3 months | 15.3 |
| Last 6 months | 18.82 |
| Year to Date (YTD) | 37.09 |
| Last 1 year | 43.35 |
| Last 2 years | 28.14 |
| Last 3 years | 48.45 |
| Last 5 years | 38.54 |
| Last 10 years | 243.85 |
| Last 15 years | 657.54 |
| Last 20 years | 1348.66 |
| Last 25 years | 2679.14 |
| Last 50 years | 22378.91 |
| 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 | 3.41 |
| 2001 | -0.38 |
| 2002 | -6.41 |
| 2003 | 38.48 |
| 2004 | 13.68 |
| 2005 | 2.17 |
| 2006 | 21.56 |
| 2007 | 14.82 |
| 2008 | -42.11 |
| 2009 | 76.92 |
| 2010 | 45.7 |
| 2011 | -13.45 |
| 2012 | 51.77 |
| 2013 | 13.8 |
| 2014 | 6 |
| 2015 | -18.02 |
| 2016 | 76.87 |
| 2017 | 29.08 |
| 2018 | -19.04 |
| 2019 | 39.1 |
| 2020 | 21.62 |
| 2021 | 29.87 |
| 2022 | -5.3 |
| 2023 | 10.98 |
| 2024 | -19.1 |
| 2025 | 17.3 |
| 2026 | 37.09 |
| Period | Return % |
|---|---|
| 2000-Q1 | -6.57 |
| 2000-Q2 | 6.93 |
| 2000-Q3 | 6.92 |
| 2000-Q4 | 0.24 |
| 2001-Q1 | -1.89 |
| 2001-Q2 | 8.43 |
| 2001-Q3 | -21.98 |
| 2001-Q4 | 20.77 |
| 2002-Q1 | 13.65 |
| 2002-Q2 | -17.25 |
| 2002-Q3 | -4.89 |
| 2002-Q4 | 4.73 |
| 2003-Q1 | -3.6 |
| 2003-Q2 | 0.99 |
| 2003-Q3 | 8.74 |
| 2003-Q4 | 29.28 |
| 2004-Q1 | 6.3 |
| 2004-Q2 | 16.5 |
| 2004-Q3 | -17.96 |
| 2004-Q4 | 13.68 |
| 2005-Q1 | -7.11 |
| 2005-Q2 | -5.09 |
| 2005-Q3 | 8.88 |
| 2005-Q4 | 6.3 |
| 2006-Q1 | 21.61 |
| 2006-Q2 | 0.08 |
| 2006-Q3 | -19.15 |
| 2006-Q4 | 24.97 |
| 2007-Q1 | -7.96 |
| 2007-Q2 | 7.32 |
| 2007-Q3 | -2.75 |
| 2007-Q4 | 6.7 |
| 2008-Q1 | -3.51 |
| 2008-Q2 | 29.04 |
| 2008-Q3 | -33.44 |
| 2008-Q4 | -32.68 |
| 2009-Q1 | -17.76 |
| 2009-Q2 | 31.15 |
| 2009-Q3 | 40.88 |
| 2009-Q4 | 13.63 |
| 2010-Q1 | 7.71 |
| 2010-Q2 | -18.54 |
| 2010-Q3 | 34.54 |
| 2010-Q4 | 24.53 |
| 2011-Q1 | 20.91 |
| 2011-Q2 | -4.76 |
| 2011-Q3 | -29.19 |
| 2011-Q4 | 10.67 |
| 2012-Q1 | 31.07 |
| 2012-Q2 | -5.92 |
| 2012-Q3 | 14.85 |
| 2012-Q4 | 8.68 |
| 2013-Q1 | 1.01 |
| 2013-Q2 | 6.73 |
| 2013-Q3 | 4.56 |
| 2013-Q4 | -0.8 |
| 2014-Q1 | -4.16 |
| 2014-Q2 | 12.83 |
| 2014-Q3 | -5.62 |
| 2014-Q4 | 4.45 |
| 2015-Q1 | 0.12 |
| 2015-Q2 | 1.53 |
| 2015-Q3 | -19.39 |
| 2015-Q4 | 2.94 |
| 2016-Q1 | 20.03 |
| 2016-Q2 | 9.42 |
| 2016-Q3 | 17.59 |
| 2016-Q4 | 13.17 |
| 2017-Q1 | 8.31 |
| 2017-Q2 | -0.63 |
| 2017-Q3 | -1.45 |
| 2017-Q4 | 22.78 |
| 2018-Q1 | -7.52 |
| 2018-Q2 | -3.24 |
| 2018-Q3 | 8.16 |
| 2018-Q4 | -13.22 |
| 2019-Q1 | 13.2 |
| 2019-Q2 | 4.03 |
| 2019-Q3 | 3.28 |
| 2019-Q4 | 14.73 |
| 2020-Q1 | -18.25 |
| 2020-Q2 | 51.76 |
| 2020-Q3 | 3.4 |
| 2020-Q4 | 4.81 |
| 2021-Q1 | 1.08 |
| 2021-Q2 | 8.46 |
| 2021-Q3 | 9.04 |
| 2021-Q4 | 6.58 |
| 2022-Q1 | -9.54 |
| 2022-Q2 | -11.18 |
| 2022-Q3 | 4.75 |
| 2022-Q4 | 8.75 |
| 2023-Q1 | -6.63 |
| 2023-Q2 | 12.65 |
| 2023-Q3 | -9.65 |
| 2023-Q4 | 19.33 |
| 2024-Q1 | 6.14 |
| 2024-Q2 | -14.63 |
| 2024-Q3 | 15.35 |
| 2024-Q4 | -19.78 |
| 2025-Q1 | -1.59 |
| 2025-Q2 | 6.68 |
| 2025-Q3 | 2.93 |
| 2025-Q4 | 5.2 |
| 2026-Q1 | 10.38 |
| 2026-Q2 | 12.89 |
| 2026-Q3 | 10.9 |
| 2026-Q4 | 0.43 |
| Period | Return % |
|---|---|
| 2000-01 | -12.81 |
| 2000-02 | -9.86 |
| 2000-03 | 18.89 |
| 2000-04 | -3.04 |
| 2000-05 | 8.5 |
| 2000-06 | 4.46 |
| 2000-07 | 11.53 |
| 2000-08 | 14.66 |
| 2000-09 | -12.17 |
| 2000-10 | 0.84 |
| 2000-11 | -2.16 |
| 2000-12 | -9.12 |
| 2001-01 | 14.67 |
| 2001-02 | -4.45 |
| 2001-03 | -6.94 |
| 2001-04 | 3.46 |
| 2001-05 | -5.35 |
| 2001-06 | 4.08 |
| 2001-07 | -6.04 |
| 2001-08 | 4.58 |
| 2001-09 | -16.05 |
| 2001-10 | 2.65 |
| 2001-11 | 7.66 |
| 2001-12 | 9.27 |
| 2002-01 | 0.23 |
| 2002-02 | 2.87 |
| 2002-03 | 10.73 |
| 2002-04 | 2.79 |
| 2002-05 | -8.13 |
| 2002-06 | -13.35 |
| 2002-07 | -2.27 |
| 2002-08 | -4.98 |
| 2002-09 | 3.67 |
| 2002-10 | 9.1 |
| 2002-11 | 5.64 |
| 2002-12 | -9.28 |
| 2003-01 | -10.96 |
| 2003-02 | 8.33 |
| 2003-03 | 0.67 |
| 2003-04 | 4.81 |
| 2003-05 | -5.94 |
| 2003-06 | 3.03 |
| 2003-07 | -1.31 |
| 2003-08 | 2.98 |
| 2003-09 | 4.02 |
| 2003-10 | 7.03 |
| 2003-11 | 17.4 |
| 2003-12 | 6.46 |
| 2004-01 | 4.62 |
| 2004-02 | 1.05 |
| 2004-03 | 2.35 |
| 2004-04 | -7.74 |
| 2004-05 | 9.49 |
| 2004-06 | 14.59 |
| 2004-07 | -3.46 |
| 2004-08 | -18.06 |
| 2004-09 | 0.12 |
| 2004-10 | 1.98 |
| 2004-11 | 8.68 |
| 2004-12 | 5.25 |
| 2005-01 | -6.04 |
| 2005-02 | 5.95 |
| 2005-03 | -7.67 |
| 2005-04 | -12.49 |
| 2005-05 | -3.6 |
| 2005-06 | 10.37 |
| 2005-07 | -2.68 |
| 2005-08 | 6.47 |
| 2005-09 | 7.04 |
| 2005-10 | -2.26 |
| 2005-11 | 7.16 |
| 2005-12 | 1.71 |
| 2006-01 | 12.15 |
| 2006-02 | 9.91 |
| 2006-03 | -0.12 |
| 2006-04 | 7.22 |
| 2006-05 | -12.72 |
| 2006-06 | 5.4 |
| 2006-07 | -7.48 |
| 2006-08 | -12 |
| 2006-09 | -0.45 |
| 2006-10 | 15.5 |
| 2006-11 | 4.91 |
| 2006-12 | 3.19 |
| 2007-01 | 3.77 |
| 2007-02 | -5.68 |
| 2007-03 | -4.76 |
| 2007-04 | -1.33 |
| 2007-05 | 13.44 |
| 2007-06 | -3.54 |
| 2007-07 | -8.77 |
| 2007-08 | 9.7 |
| 2007-09 | 0 |
| 2007-10 | 6.57 |
| 2007-11 | -1.31 |
| 2007-12 | 9.77 |
| 2008-01 | -13.94 |
| 2008-02 | 3.01 |
| 2008-03 | 4.79 |
| 2008-04 | 9.62 |
| 2008-05 | 21.72 |
| 2008-06 | 1.45 |
| 2008-07 | -3.05 |
| 2008-08 | -24.09 |
| 2008-09 | -8.43 |
| 2008-10 | -24.8 |
| 2008-11 | -12.13 |
| 2008-12 | -0.49 |
| 2009-01 | -6.5 |
| 2009-02 | -17.55 |
| 2009-03 | 14.22 |
| 2009-04 | 27.57 |
| 2009-05 | 5.84 |
| 2009-06 | 1.09 |
| 2009-07 | 15.66 |
| 2009-08 | 19.33 |
| 2009-09 | 4.7 |
| 2009-10 | -5.92 |
| 2009-11 | 1.59 |
| 2009-12 | 14.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 229.68 | 233.38 | 229.58 | 230.52 | — |
| 2025-10-14 | 227.81 | 234.93 | 225.32 | 233.37 | — |
| 2025-10-15 | 234.06 | 235.77 | 229 | 231.85 | — |
| 2025-10-16 | 232.39 | 234.37 | 231.13 | 232 | — |
| 2025-10-17 | 231.53 | 233.53 | 230.6 | 233.34 | — |
| 2025-10-20 | 234.41 | 236.95 | 234 | 235.66 | — |
| 2025-10-21 | 235.03 | 240.46 | 233.39 | 237.73 | — |
| 2025-10-22 | 236.84 | 238.03 | 233.73 | 234.15 | — |
| 2025-10-23 | 234.34 | 237.07 | 234.34 | 235.95 | — |
| 2025-10-24 | 238.24 | 238.24 | 235.76 | 235.9 | — |
| 2025-10-27 | 236.88 | 238.94 | 236.07 | 238.35 | — |
| 2025-10-28 | 237.16 | 238.21 | 233.84 | 235.32 | — |
| 2025-10-29 | 234.7 | 237.37 | 232.03 | 233.18 | — |
| 2025-10-30 | 232.57 | 236.79 | 231.36 | 231.79 | — |
| 2025-10-31 | 230.93 | 233.52 | 229.77 | 231.95 | — |
| 2025-11-03 | 231.17 | 231.17 | 228.13 | 229.66 | — |
| 2025-11-04 | 227.53 | 230.93 | 227.53 | 230.32 | — |
| 2025-11-05 | 229.7 | 234.61 | 227.94 | 233.3 | — |
| 2025-11-06 | 234.2 | 237.14 | 230.34 | 230.57 | — |
| 2025-11-07 | 230.25 | 233.46 | 228.79 | 232.61 | — |
| 2025-11-10 | 233.72 | 235 | 230.17 | 234.77 | — |
| 2025-11-11 | 235.09 | 236.52 | 234.05 | 236.41 | — |
| 2025-11-12 | 236 | 239.45 | 235.06 | 236.24 | — |
| 2025-11-13 | 236.05 | 237.82 | 232.5 | 233.15 | — |
| 2025-11-14 | 231.72 | 232.31 | 228.92 | 230.27 | — |
| 2025-11-17 | 229.42 | 230.95 | 226.83 | 227.79 | — |
| 2025-11-18 | 227.62 | 228.94 | 225.81 | 226.69 | — |
| 2025-11-19 | 226.01 | 229.12 | 223.29 | 227.57 | — |
| 2025-11-20 | 230.36 | 232.47 | 226.7 | 228.08 | — |
| 2025-11-21 | 228.44 | 236.4 | 228.44 | 233.48 | — |
| 2025-11-24 | 233.4 | 234.66 | 231.31 | 233.04 | — |
| 2025-11-25 | 234.64 | 239.37 | 234.44 | 238.33 | — |
| 2025-11-26 | 237.55 | 240.18 | 235.76 | 238 | — |
| 2025-11-28 | 237.95 | 240 | 237.35 | 237.66 | — |
| 2025-12-01 | 235.22 | 238.02 | 234.54 | 235.03 | — |
| 2025-12-02 | 235.69 | 237.56 | 233.14 | 236.53 | — |
| 2025-12-03 | 236.54 | 239.68 | 235.42 | 238.59 | — |
| 2025-12-04 | 238.75 | 240.67 | 237.46 | 238.41 | — |
| 2025-12-05 | 238.13 | 240.26 | 238.01 | 238.93 | — |
| 2025-12-08 | 238.74 | 239.71 | 234.43 | 234.45 | — |
| 2025-12-09 | 234.78 | 237.38 | 233.27 | 233.44 | — |
| 2025-12-10 | 234.42 | 237.41 | 233.35 | 236.32 | — |
| 2025-12-11 | 250 | 251.47 | 231.39 | 234.43 | — |
| 2025-12-12 | 239.41 | 239.41 | 232.1 | 235.45 | — |
| 2025-12-15 | 237.2 | 239.56 | 234.6 | 237.79 | — |
| 2025-12-16 | 237.15 | 239.74 | 235.06 | 236.37 | — |
| 2025-12-17 | 235.71 | 239.62 | 235.54 | 238.07 | — |
| 2025-12-18 | 239.32 | 239.5 | 236.26 | 238.34 | — |
| 2025-12-19 | 238.64 | 242.69 | 238.47 | 240.38 | — |
| 2025-12-22 | 240.46 | 243.74 | 240.13 | 243.36 | — |
| 2025-12-23 | 243.36 | 243.36 | 241.67 | 241.98 | — |
| 2025-12-24 | 242.41 | 244.24 | 241.44 | 243.47 | — |
| 2025-12-26 | 242.81 | 244.14 | 242.44 | 243.99 | — |
| 2025-12-29 | 243.94 | 245.66 | 242.38 | 243.14 | — |
| 2025-12-30 | 243.14 | 244.16 | 242.21 | 243.96 | — |
| 2025-12-31 | 243.38 | 245.2 | 240.19 | 240.43 | — |
| 2026-01-02 | 241.18 | 241.92 | 239.25 | 241.03 | — |
| 2026-01-05 | 240.25 | 247.28 | 240.25 | 245.89 | — |
| 2026-01-06 | 245 | 252.25 | 245 | 252 | — |
| 2026-01-07 | 251.76 | 253.99 | 250.62 | 252.86 | — |
| 2026-01-08 | 251.15 | 255.65 | 251.15 | 255.26 | — |
| 2026-01-09 | 256.55 | 261.64 | 255.41 | 261.22 | — |
| 2026-01-12 | 261.22 | 263.02 | 259.51 | 262.4 | — |
| 2026-01-13 | 262.4 | 264.88 | 261.52 | 264.8 | — |
| 2026-01-14 | 265 | 267.02 | 261.61 | 266.54 | — |
| 2026-01-15 | 267.98 | 272.62 | 267.79 | 271.91 | — |
| 2026-01-16 | 270.13 | 272.62 | 269.47 | 271.92 | — |
| 2026-01-20 | 267.88 | 270.52 | 265.45 | 266.08 | — |
| 2026-01-21 | 267.96 | 274.55 | 267.96 | 273.1 | — |
| 2026-01-22 | 274.47 | 275.43 | 272 | 273.94 | — |
| 2026-01-23 | 273.58 | 273.58 | 270.52 | 271.28 | — |
| 2026-01-26 | 271.01 | 272.29 | 269.99 | 271.31 | — |
| 2026-01-27 | 270.8 | 274.12 | 265.19 | 273.28 | — |
| 2026-01-28 | 272.55 | 274.61 | 270.68 | 271.94 | — |
| 2026-01-29 | 273.16 | 275.09 | 268.52 | 275 | — |
| 2026-01-30 | 272.66 | 275 | 270.43 | 274.53 | — |
| 2026-02-02 | 273.55 | 277.07 | 273.55 | 276.91 | — |
| 2026-02-03 | 277.03 | 282.18 | 275.58 | 278.17 | — |
| 2026-02-04 | 279.46 | 287.49 | 279.46 | 285.95 | — |
| 2026-02-05 | 283.32 | 284.93 | 279.87 | 282.57 | — |
| 2026-02-06 | 285 | 291.01 | 284.95 | 290.18 | — |
| 2026-02-09 | 290.54 | 291.39 | 288.9 | 291.26 | — |
| 2026-02-10 | 290.9 | 296 | 288.58 | 295.8 | — |
| 2026-02-11 | 296.58 | 300.79 | 293.59 | 294.47 | — |
| 2026-02-12 | 295.16 | 299.28 | 293.38 | 294.67 | — |
| 2026-02-13 | 294.18 | 299.38 | 293.78 | 298.19 | — |
| 2026-02-17 | 296.72 | 298.18 | 293.54 | 296.93 | — |
| 2026-02-18 | 296.38 | 302.21 | 296.38 | 299.29 | — |
| 2026-02-19 | 305.28 | 305.28 | 293.35 | 293.93 | — |
| 2026-02-20 | 291.73 | 296.56 | 287.2 | 290.17 | — |
| 2026-02-23 | 291.15 | 295 | 287.56 | 288.82 | — |
| 2026-02-24 | 289.95 | 295.66 | 289.95 | 294.82 | — |
| 2026-02-25 | 295.9 | 298.17 | 289.47 | 290.83 | — |
| 2026-02-26 | 292.12 | 293.56 | 288.49 | 292.62 | — |
| 2026-02-27 | 290.05 | 294.21 | 286.29 | 293.44 | — |
| 2026-03-02 | 290.33 | 293.61 | 286.07 | 292.18 | — |
| 2026-03-03 | 286.93 | 288.99 | 282.53 | 287.78 | — |
| 2026-03-04 | 288.34 | 289.79 | 285.29 | 288.42 | — |
| 2026-03-05 | 286.18 | 287.07 | 279.95 | 281.02 | — |
| 2026-03-06 | 276.2 | 276.54 | 270.96 | 272.84 | — |
| 2026-03-09 | 268.25 | 272.85 | 264.74 | 271.49 | — |
| 2026-03-10 | 270.37 | 277.48 | 269.5 | 272.46 | — |
| 2026-03-11 | 271.58 | 274.25 | 268.54 | 273.69 | — |
| 2026-03-12 | 271.01 | 272.22 | 267.63 | 267.7 | — |
| 2026-03-13 | 270.12 | 271.01 | 265.56 | 267.57 | — |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | — |
| 2026-03-17 | 270.57 | 272.58 | 267.29 | 271 | — |
| 2026-03-18 | 269.55 | 272.08 | 266.92 | 267.55 | — |
| 2026-03-19 | 264.47 | 270.3 | 262.83 | 267.21 | — |
| 2026-03-20 | 267.21 | 267.21 | 260.91 | 262.73 | — |
| 2026-03-23 | 270.45 | 271.66 | 268.04 | 268.48 | — |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | — |
| 2026-03-25 | 272.4 | 272.63 | 268.04 | 270.85 | — |
| 2026-03-26 | 269.05 | 272.21 | 264.19 | 264.96 | — |
| 2026-03-27 | 263.23 | 263.4 | 259.16 | 260.21 | — |
| 2026-03-30 | 262.73 | 262.79 | 253.85 | 256.16 | — |
| 2026-03-31 | 259.95 | 267.36 | 258.8 | 266.06 | — |
| 2026-04-01 | 267.85 | 271.38 | 266.42 | 267.24 | — |
| 2026-04-02 | 262.72 | 268.28 | 260.61 | 263.1 | — |
| 2026-04-06 | 263.07 | 264.01 | 260.06 | 263.23 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 229.68 | 233.38 | 229.58 | 230.52 | — |
| 2025-10-14 | 227.81 | 234.93 | 225.32 | 233.37 | — |
| 2025-10-15 | 234.06 | 235.77 | 229 | 231.85 | — |
| 2025-10-16 | 232.39 | 234.37 | 231.13 | 232 | — |
| 2025-10-17 | 231.53 | 233.53 | 230.6 | 233.34 | — |
| 2025-10-20 | 234.41 | 236.95 | 234 | 235.66 | — |
| 2025-10-21 | 235.03 | 240.46 | 233.39 | 237.73 | — |
| 2025-10-22 | 236.84 | 238.03 | 233.73 | 234.15 | — |
| 2025-10-23 | 234.34 | 237.07 | 234.34 | 235.95 | — |
| 2025-10-24 | 238.24 | 238.24 | 235.76 | 235.9 | — |
| 2025-10-27 | 236.88 | 238.94 | 236.07 | 238.35 | — |
| 2025-10-28 | 237.16 | 238.21 | 233.84 | 235.32 | — |
| 2025-10-29 | 234.7 | 237.37 | 232.03 | 233.18 | — |
| 2025-10-30 | 232.57 | 236.79 | 231.36 | 231.79 | — |
| 2025-10-31 | 230.93 | 233.52 | 229.77 | 231.95 | — |
| 2025-11-03 | 231.17 | 231.17 | 228.13 | 229.66 | — |
| 2025-11-04 | 227.53 | 230.93 | 227.53 | 230.32 | — |
| 2025-11-05 | 229.7 | 234.61 | 227.94 | 233.3 | — |
| 2025-11-06 | 234.2 | 237.14 | 230.34 | 230.57 | — |
| 2025-11-07 | 230.25 | 233.46 | 228.79 | 232.61 | — |
| 2025-11-10 | 233.72 | 235 | 230.17 | 234.77 | — |
| 2025-11-11 | 235.09 | 236.52 | 234.05 | 236.41 | — |
| 2025-11-12 | 236 | 239.45 | 235.06 | 236.24 | — |
| 2025-11-13 | 236.05 | 237.82 | 232.5 | 233.15 | — |
| 2025-11-14 | 231.72 | 232.31 | 228.92 | 230.27 | — |
| 2025-11-17 | 229.42 | 230.95 | 226.83 | 227.79 | — |
| 2025-11-18 | 227.62 | 228.94 | 225.81 | 226.69 | — |
| 2025-11-19 | 226.01 | 229.12 | 223.29 | 227.57 | — |
| 2025-11-20 | 230.36 | 232.47 | 226.7 | 228.08 | — |
| 2025-11-21 | 228.44 | 236.4 | 228.44 | 233.48 | — |
| 2025-11-24 | 233.4 | 234.66 | 231.31 | 233.04 | — |
| 2025-11-25 | 234.64 | 239.37 | 234.44 | 238.33 | — |
| 2025-11-26 | 237.55 | 240.18 | 235.76 | 238 | — |
| 2025-11-28 | 237.95 | 240 | 237.35 | 237.66 | — |
| 2025-12-01 | 235.22 | 238.02 | 234.54 | 235.03 | — |
| 2025-12-02 | 235.69 | 237.56 | 233.14 | 236.53 | — |
| 2025-12-03 | 236.54 | 239.68 | 235.42 | 238.59 | — |
| 2025-12-04 | 238.75 | 240.67 | 237.46 | 238.41 | — |
| 2025-12-05 | 238.13 | 240.26 | 238.01 | 238.93 | — |
| 2025-12-08 | 238.74 | 239.71 | 234.43 | 234.45 | — |
| 2025-12-09 | 234.78 | 237.38 | 233.27 | 233.44 | — |
| 2025-12-10 | 234.42 | 237.41 | 233.35 | 236.32 | — |
| 2025-12-11 | 250 | 251.47 | 231.39 | 234.43 | — |
| 2025-12-12 | 239.41 | 239.41 | 232.1 | 235.45 | — |
| 2025-12-15 | 237.2 | 239.56 | 234.6 | 237.79 | — |
| 2025-12-16 | 237.15 | 239.74 | 235.06 | 236.37 | — |
| 2025-12-17 | 235.71 | 239.62 | 235.54 | 238.07 | — |
| 2025-12-18 | 239.32 | 239.5 | 236.26 | 238.34 | — |
| 2025-12-19 | 238.64 | 242.69 | 238.47 | 240.38 | — |
| 2025-12-22 | 240.46 | 243.74 | 240.13 | 243.36 | — |
| 2025-12-23 | 243.36 | 243.36 | 241.67 | 241.98 | — |
| 2025-12-24 | 242.41 | 244.24 | 241.44 | 243.47 | — |
| 2025-12-26 | 242.81 | 244.14 | 242.44 | 243.99 | — |
| 2025-12-29 | 243.94 | 245.66 | 242.38 | 243.14 | — |
| 2025-12-30 | 243.14 | 244.16 | 242.21 | 243.96 | — |
| 2025-12-31 | 243.38 | 245.2 | 240.19 | 240.43 | — |
| 2026-01-02 | 241.18 | 241.92 | 239.25 | 241.03 | — |
| 2026-01-05 | 240.25 | 247.28 | 240.25 | 245.89 | — |
| 2026-01-06 | 245 | 252.25 | 245 | 252 | — |
| 2026-01-07 | 251.76 | 253.99 | 250.62 | 252.86 | — |
| 2026-01-08 | 251.15 | 255.65 | 251.15 | 255.26 | — |
| 2026-01-09 | 256.55 | 261.64 | 255.41 | 261.22 | — |
| 2026-01-12 | 261.22 | 263.02 | 259.51 | 262.4 | — |
| 2026-01-13 | 262.4 | 264.88 | 261.52 | 264.8 | — |
| 2026-01-14 | 265 | 267.02 | 261.61 | 266.54 | — |
| 2026-01-15 | 267.98 | 272.62 | 267.79 | 271.91 | — |
| 2026-01-16 | 270.13 | 272.62 | 269.47 | 271.92 | — |
| 2026-01-20 | 267.88 | 270.52 | 265.45 | 266.08 | — |
| 2026-01-21 | 267.96 | 274.55 | 267.96 | 273.1 | — |
| 2026-01-22 | 274.47 | 275.43 | 272 | 273.94 | — |
| 2026-01-23 | 273.58 | 273.58 | 270.52 | 271.28 | — |
| 2026-01-26 | 271.01 | 272.29 | 269.99 | 271.31 | — |
| 2026-01-27 | 270.8 | 274.12 | 265.19 | 273.28 | — |
| 2026-01-28 | 272.55 | 274.61 | 270.68 | 271.94 | — |
| 2026-01-29 | 273.16 | 275.09 | 268.52 | 275 | — |
| 2026-01-30 | 272.66 | 275 | 270.43 | 274.53 | — |
| 2026-02-02 | 273.55 | 277.07 | 273.55 | 276.91 | — |
| 2026-02-03 | 277.03 | 282.18 | 275.58 | 278.17 | — |
| 2026-02-04 | 279.46 | 287.49 | 279.46 | 285.95 | — |
| 2026-02-05 | 283.32 | 284.93 | 279.87 | 282.57 | — |
| 2026-02-06 | 285 | 291.01 | 284.95 | 290.18 | — |
| 2026-02-09 | 290.54 | 291.39 | 288.9 | 291.26 | — |
| 2026-02-10 | 290.9 | 296 | 288.58 | 295.8 | — |
| 2026-02-11 | 296.58 | 300.79 | 293.59 | 294.47 | — |
| 2026-02-12 | 295.16 | 299.28 | 293.38 | 294.67 | — |
| 2026-02-13 | 294.18 | 299.38 | 293.78 | 298.19 | — |
| 2026-02-17 | 296.72 | 298.18 | 293.54 | 296.93 | — |
| 2026-02-18 | 296.38 | 302.21 | 296.38 | 299.29 | — |
| 2026-02-19 | 305.28 | 305.28 | 293.35 | 293.93 | — |
| 2026-02-20 | 291.73 | 296.56 | 287.2 | 290.17 | — |
| 2026-02-23 | 291.15 | 295 | 287.56 | 288.82 | — |
| 2026-02-24 | 289.95 | 295.66 | 289.95 | 294.82 | — |
| 2026-02-25 | 295.9 | 298.17 | 289.47 | 290.83 | — |
| 2026-02-26 | 292.12 | 293.56 | 288.49 | 292.62 | — |
| 2026-02-27 | 290.05 | 294.21 | 286.29 | 293.44 | — |
| 2026-03-02 | 290.33 | 293.61 | 286.07 | 292.18 | — |
| 2026-03-03 | 286.93 | 288.99 | 282.53 | 287.78 | — |
| 2026-03-04 | 288.34 | 289.79 | 285.29 | 288.42 | — |
| 2026-03-05 | 286.18 | 287.07 | 279.95 | 281.02 | — |
| 2026-03-06 | 276.2 | 276.54 | 270.96 | 272.84 | — |
| 2026-03-09 | 268.25 | 272.85 | 264.74 | 271.49 | — |
| 2026-03-10 | 270.37 | 277.48 | 269.5 | 272.46 | — |
| 2026-03-11 | 271.58 | 274.25 | 268.54 | 273.69 | — |
| 2026-03-12 | 271.01 | 272.22 | 267.63 | 267.7 | — |
| 2026-03-13 | 270.12 | 271.01 | 265.56 | 267.57 | — |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | — |
| 2026-03-17 | 270.57 | 272.58 | 267.29 | 271 | — |
| 2026-03-18 | 269.55 | 272.08 | 266.92 | 267.55 | — |
| 2026-03-19 | 264.47 | 270.3 | 262.83 | 267.21 | — |
| 2026-03-20 | 267.21 | 267.21 | 260.91 | 262.73 | — |
| 2026-03-23 | 270.45 | 271.66 | 268.04 | 268.48 | — |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | — |
| 2026-03-25 | 272.4 | 272.63 | 268.04 | 270.85 | — |
| 2026-03-26 | 269.05 | 272.21 | 264.19 | 264.96 | — |
| 2026-03-27 | 263.23 | 263.4 | 259.16 | 260.21 | — |
| 2026-03-30 | 262.73 | 262.79 | 253.85 | 256.16 | — |
| 2026-03-31 | 259.95 | 267.36 | 258.8 | 266.06 | — |
| 2026-04-01 | 267.85 | 271.38 | 266.42 | 267.24 | — |
| 2026-04-02 | 262.72 | 268.28 | 260.61 | 263.1 | — |
| 2026-04-06 | 263.07 | 264.01 | 260.06 | 263.23 | — |
