NVR, Inc.
Check NVR stock price, historical returns, and performance trends — updated daily.
NVR, Inc. (NVR) company overview
NVR Inc is engaged in the construction and sale of residential properties, including single-family detached homes, townhomes, and condominium buildings, all of which are built on a pre-sold basis. Additionally, the company provides related services through its mortgage banking and title services businesses. Its business segments are Homebuilding and Mortgage Banking. Its geographical segments include the Mid Atlantic, the North East, the Mid East, and the South East regions of America. The majority of the company's revenue is derived from the Homebuilding Mid Atlantic segment, which includes homebuilding operations that construct and sell single-family detached homes, townhomes and condominiums in Maryland, Virginia, West Virginia, Delaware and Washington, D.C. regions.
| Period | Return % |
|---|---|
| Last date | -2.53 |
| Week | -3.69 |
| Last Month | -8.72 |
| Last 3 months | -10.69 |
| Last 6 months | -15.21 |
| Year to Date (YTD) | -21 |
| Last 1 year | -24.19 |
| Last 2 years | -40.92 |
| Last 3 years | -3.07 |
| Last 5 years | 17.98 |
| Last 10 years | 261.47 |
| Last 15 years | 820.01 |
| Last 20 years | 942.6 |
| Last 25 years | 3622.86 |
| Last 50 years | 18826.79 |
| 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 | 165.46 |
| 2001 | 74.96 |
| 2002 | 67.22 |
| 2003 | 38.28 |
| 2004 | 77.79 |
| 2005 | -5.33 |
| 2006 | -10.54 |
| 2007 | -13.6 |
| 2008 | -11.42 |
| 2009 | 57.61 |
| 2010 | -3.04 |
| 2011 | 0.15 |
| 2012 | 30.84 |
| 2013 | 10.31 |
| 2014 | 25.39 |
| 2015 | 31.23 |
| 2016 | 7.29 |
| 2017 | 112.62 |
| 2018 | -30.96 |
| 2019 | 57.32 |
| 2020 | 9.22 |
| 2021 | 46.24 |
| 2022 | -19.88 |
| 2023 | 52.54 |
| 2024 | 17.36 |
| 2025 | -8.73 |
| 2026 | -21 |
| Period | Return % |
|---|---|
| 2000-Q1 | 15.98 |
| 2000-Q2 | 5.07 |
| 2000-Q3 | 41.16 |
| 2000-Q4 | 51.6 |
| 2001-Q1 | 39.79 |
| 2001-Q2 | -7.79 |
| 2001-Q3 | -7.1 |
| 2001-Q4 | 43.92 |
| 2002-Q1 | 61.59 |
| 2002-Q2 | 2.31 |
| 2002-Q3 | -6.16 |
| 2002-Q4 | 5.31 |
| 2003-Q1 | -2.37 |
| 2003-Q2 | 20.97 |
| 2003-Q3 | 13.16 |
| 2003-Q4 | -4.7 |
| 2004-Q1 | 6.3 |
| 2004-Q2 | 4.58 |
| 2004-Q3 | 14.07 |
| 2004-Q4 | 39.95 |
| 2005-Q1 | 5.86 |
| 2005-Q2 | 1.95 |
| 2005-Q3 | 10.27 |
| 2005-Q4 | -20.77 |
| 2006-Q1 | 2.49 |
| 2006-Q2 | -34.76 |
| 2006-Q3 | 9.39 |
| 2006-Q4 | 20.11 |
| 2007-Q1 | 9.65 |
| 2007-Q2 | 2.14 |
| 2007-Q3 | -30.02 |
| 2007-Q4 | 8.42 |
| 2008-Q1 | 16.01 |
| 2008-Q2 | -19.99 |
| 2008-Q3 | 12.7 |
| 2008-Q4 | -23.96 |
| 2009-Q1 | -5.14 |
| 2009-Q2 | 16.56 |
| 2009-Q3 | 26.84 |
| 2009-Q4 | 14.99 |
| 2010-Q1 | 1.94 |
| 2010-Q2 | -9.22 |
| 2010-Q3 | -0.87 |
| 2010-Q4 | 7.46 |
| 2011-Q1 | 10.36 |
| 2011-Q2 | -4.09 |
| 2011-Q3 | -18.9 |
| 2011-Q4 | 19.25 |
| 2012-Q1 | 3.3 |
| 2012-Q2 | 18.09 |
| 2012-Q3 | -0.76 |
| 2012-Q4 | 9.1 |
| 2013-Q1 | 16.12 |
| 2013-Q2 | -13.86 |
| 2013-Q3 | -1.79 |
| 2013-Q4 | 10.65 |
| 2014-Q1 | 12.77 |
| 2014-Q2 | 0.14 |
| 2014-Q3 | -2.87 |
| 2014-Q4 | 14.28 |
| 2015-Q1 | 6.12 |
| 2015-Q2 | 0.77 |
| 2015-Q3 | 12.33 |
| 2015-Q4 | 6.11 |
| 2016-Q1 | 11.36 |
| 2016-Q2 | 1.78 |
| 2016-Q3 | -8.02 |
| 2016-Q4 | 1.72 |
| 2017-Q1 | 27.69 |
| 2017-Q2 | 14.08 |
| 2017-Q3 | 18.43 |
| 2017-Q4 | 23.7 |
| 2018-Q1 | -20.67 |
| 2018-Q2 | 1.65 |
| 2018-Q3 | -17.38 |
| 2018-Q4 | -1.66 |
| 2019-Q1 | 14.3 |
| 2019-Q2 | 21.8 |
| 2019-Q3 | 10.38 |
| 2019-Q4 | 2.41 |
| 2020-Q1 | -31.22 |
| 2020-Q2 | 35.22 |
| 2020-Q3 | 28.16 |
| 2020-Q4 | -3.51 |
| 2021-Q1 | 16.59 |
| 2021-Q2 | 3.93 |
| 2021-Q3 | -6.22 |
| 2021-Q4 | 23.48 |
| 2022-Q1 | -22.4 |
| 2022-Q2 | -11.64 |
| 2022-Q3 | -4.36 |
| 2022-Q4 | 11.6 |
| 2023-Q1 | 21.42 |
| 2023-Q2 | 13.88 |
| 2023-Q3 | -5.14 |
| 2023-Q4 | 17.44 |
| 2024-Q1 | 16.23 |
| 2024-Q2 | -5.45 |
| 2024-Q3 | 31.14 |
| 2024-Q4 | -17.32 |
| 2025-Q1 | -9.33 |
| 2025-Q2 | 2.38 |
| 2025-Q3 | 4.78 |
| 2025-Q4 | -9.25 |
| 2026-Q1 | -9.47 |
| 2026-Q2 | 2.24 |
| 2026-Q3 | -7.37 |
| 2026-Q4 | -6.14 |
| Period | Return % |
|---|---|
| 2000-01 | -2.81 |
| 2000-02 | -2.5 |
| 2000-03 | 22.39 |
| 2000-04 | 14.81 |
| 2000-05 | -11.29 |
| 2000-06 | 3.64 |
| 2000-07 | 8.11 |
| 2000-08 | 19.28 |
| 2000-09 | 10.2 |
| 2000-10 | 27.65 |
| 2000-11 | -11.99 |
| 2000-12 | 35.82 |
| 2001-01 | -6.96 |
| 2001-02 | 28.04 |
| 2001-03 | 10.7 |
| 2001-04 | 16.94 |
| 2001-05 | -9.5 |
| 2001-06 | -14.21 |
| 2001-07 | 19.09 |
| 2001-08 | -8.65 |
| 2001-09 | -12.73 |
| 2001-10 | 12.66 |
| 2001-11 | 14.66 |
| 2001-12 | 12.4 |
| 2002-01 | 17.63 |
| 2002-02 | 21.79 |
| 2002-03 | 7.96 |
| 2002-04 | 17.19 |
| 2002-05 | -10.48 |
| 2002-06 | -2.42 |
| 2002-07 | -10.68 |
| 2002-08 | 2.77 |
| 2002-09 | 1.12 |
| 2002-10 | 13.06 |
| 2002-11 | -2.36 |
| 2002-12 | -1.36 |
| 2003-01 | 1.84 |
| 2003-02 | -0.17 |
| 2003-03 | -0.89 |
| 2003-04 | 8.74 |
| 2003-05 | 13.98 |
| 2003-06 | 0.8 |
| 2003-07 | -0.49 |
| 2003-08 | 5.99 |
| 2003-09 | 7.61 |
| 2003-10 | 4.91 |
| 2003-11 | 0.33 |
| 2003-12 | -5.09 |
| 2004-01 | -6.76 |
| 2004-02 | 6.44 |
| 2004-03 | -0.54 |
| 2004-04 | -1.96 |
| 2004-05 | 1.5 |
| 2004-06 | 5.78 |
| 2004-07 | -3.76 |
| 2004-08 | 7.78 |
| 2004-09 | 9.71 |
| 2004-10 | 13.79 |
| 2004-11 | 10.19 |
| 2004-12 | 11.36 |
| 2005-01 | 2.84 |
| 2005-02 | 0.13 |
| 2005-03 | -0.92 |
| 2005-04 | -8.49 |
| 2005-05 | 5.66 |
| 2005-06 | 6.72 |
| 2005-07 | 15.8 |
| 2005-08 | -5.65 |
| 2005-09 | -0.01 |
| 2005-10 | -22.54 |
| 2005-11 | 0.26 |
| 2005-12 | 2.15 |
| 2006-01 | 13.14 |
| 2006-02 | -5.19 |
| 2006-03 | -1.87 |
| 2006-04 | 2.17 |
| 2006-05 | -19.34 |
| 2006-06 | -19.33 |
| 2006-07 | 0.76 |
| 2006-08 | 3.77 |
| 2006-09 | 4.16 |
| 2006-10 | 4.95 |
| 2006-11 | 5.97 |
| 2006-12 | 8.4 |
| 2007-01 | 7.37 |
| 2007-02 | -2.26 |
| 2007-03 | -1.75 |
| 2007-04 | 23.91 |
| 2007-05 | -3.28 |
| 2007-06 | -14.71 |
| 2007-07 | -14.9 |
| 2007-08 | -3.28 |
| 2007-09 | -15.95 |
| 2007-10 | 1.17 |
| 2007-11 | 3.42 |
| 2007-12 | 6.5 |
| 2008-01 | 20.52 |
| 2008-02 | -14.38 |
| 2008-03 | 10.51 |
| 2008-04 | 2.68 |
| 2008-05 | -7.85 |
| 2008-06 | -11.55 |
| 2008-07 | 10.45 |
| 2008-08 | 8.22 |
| 2008-09 | -4.3 |
| 2008-10 | -14.3 |
| 2008-11 | -11.42 |
| 2008-12 | 5.07 |
| 2009-01 | -6.61 |
| 2009-02 | -21.9 |
| 2009-03 | 28.54 |
| 2009-04 | 18.15 |
| 2009-05 | -2.07 |
| 2009-06 | 1.51 |
| 2009-07 | 19.66 |
| 2009-08 | 12.33 |
| 2009-09 | -5.61 |
| 2009-10 | 3.91 |
| 2009-11 | 1.64 |
| 2009-12 | 5.58 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 7443.91 | 7626.37 | 7443.91 | 7584.9 | — |
| 2025-10-14 | 7535.55 | 7779.98 | 7532.67 | 7737.01 | — |
| 2025-10-15 | 7758.09 | 7780 | 7640 | 7645.22 | — |
| 2025-10-16 | 7643 | 7657.45 | 7535.83 | 7605.88 | — |
| 2025-10-17 | 7609.02 | 7686.6 | 7599.31 | 7639.06 | — |
| 2025-10-20 | 7673.25 | 7746.81 | 7605.37 | 7681.08 | — |
| 2025-10-21 | 7640.91 | 7827.92 | 7600.22 | 7792.13 | — |
| 2025-10-22 | 7728.17 | 7790 | 7615 | 7697.16 | — |
| 2025-10-23 | 7648.06 | 7723.76 | 7629 | 7679.41 | — |
| 2025-10-24 | 7718 | 7718 | 7425.44 | 7430.92 | — |
| 2025-10-27 | 7460 | 7479.39 | 7399.68 | 7438.33 | — |
| 2025-10-28 | 7301.52 | 7469.02 | 7275.43 | 7461.33 | — |
| 2025-10-29 | 7381.2 | 7500 | 7278.89 | 7333.31 | — |
| 2025-10-30 | 7335 | 7390.12 | 7184 | 7245.71 | — |
| 2025-10-31 | 7178.96 | 7267.07 | 7178.96 | 7210.82 | — |
| 2025-11-03 | 7146.42 | 7150 | 7040 | 7072.32 | — |
| 2025-11-04 | 7070 | 7160.04 | 7003.47 | 7146.03 | — |
| 2025-11-05 | 7143.97 | 7250.52 | 7110.55 | 7181.87 | — |
| 2025-11-06 | 7164.98 | 7237.1 | 7134.86 | 7195.05 | — |
| 2025-11-07 | 7179.9 | 7258.67 | 7159.41 | 7251.24 | — |
| 2025-11-10 | 7232.59 | 7366.01 | 7213.18 | 7336.81 | — |
| 2025-11-11 | 7370 | 7370 | 7263.22 | 7301.21 | — |
| 2025-11-12 | 7334 | 7378.98 | 7251.99 | 7287.38 | — |
| 2025-11-13 | 7256.69 | 7365.07 | 7249.57 | 7255.57 | — |
| 2025-11-14 | 7300 | 7315 | 7215 | 7271.89 | — |
| 2025-11-17 | 7259.17 | 7285.89 | 7145.26 | 7156.64 | — |
| 2025-11-18 | 7105.49 | 7157.93 | 7030 | 7147.13 | — |
| 2025-11-19 | 7116.81 | 7207.74 | 7093.64 | 7119.9 | — |
| 2025-11-20 | 7189.81 | 7203.69 | 7082.07 | 7163.33 | — |
| 2025-11-21 | 7230.76 | 7461.22 | 7230.76 | 7388.82 | — |
| 2025-11-24 | 7224.3 | 7354.99 | 7224.3 | 7263.52 | — |
| 2025-11-25 | 7340 | 7478.5 | 7335.22 | 7453.38 | — |
| 2025-11-26 | 7435.94 | 7593.8 | 7435.94 | 7566.67 | — |
| 2025-11-28 | 7607.46 | 7607.46 | 7487.68 | 7507.29 | — |
| 2025-12-01 | 7450 | 7614.53 | 7450 | 7517.09 | — |
| 2025-12-02 | 7563.28 | 7655 | 7517.09 | 7601.1 | — |
| 2025-12-03 | 7648.01 | 7746.79 | 7628.04 | 7679.42 | — |
| 2025-12-04 | 7644.95 | 7666.16 | 7483.62 | 7519.67 | — |
| 2025-12-05 | 7473.42 | 7578.68 | 7473.42 | 7538.08 | — |
| 2025-12-08 | 7501.19 | 7540.52 | 7435.88 | 7438.36 | — |
| 2025-12-09 | 7415.5 | 7458.42 | 7294.8 | 7318.29 | — |
| 2025-12-10 | 7345 | 7525 | 7345 | 7504.37 | — |
| 2025-12-11 | 7541.68 | 7609.99 | 7480.18 | 7511.16 | — |
| 2025-12-12 | 7510 | 7589.84 | 7471.39 | 7517.81 | — |
| 2025-12-15 | 7569.32 | 7632.35 | 7532.02 | 7632.35 | — |
| 2025-12-16 | 7628.42 | 7655.02 | 7519.66 | 7530.24 | — |
| 2025-12-17 | 7444.98 | 7605 | 7418.66 | 7472.55 | — |
| 2025-12-18 | 7581.68 | 7611.69 | 7496.02 | 7561.62 | — |
| 2025-12-19 | 7531.34 | 7596.46 | 7369 | 7399.71 | — |
| 2025-12-22 | 7450 | 7495 | 7369.61 | 7397.07 | — |
| 2025-12-23 | 7439.98 | 7439.98 | 7266.78 | 7338.05 | — |
| 2025-12-24 | 7309.24 | 7435 | 7301 | 7385.29 | — |
| 2025-12-26 | 7399.02 | 7426.24 | 7342.41 | 7382.16 | — |
| 2025-12-29 | 7380 | 7420 | 7329.8 | 7355.26 | — |
| 2025-12-30 | 7352.56 | 7365 | 7283.96 | 7327.2 | — |
| 2025-12-31 | 7331.43 | 7391.64 | 7280 | 7292.77 | — |
| 2026-01-02 | 7287.27 | 7388 | 7240 | 7278.87 | — |
| 2026-01-05 | 7251.1 | 7425.53 | 7251.1 | 7321.21 | — |
| 2026-01-06 | 7250 | 7252.86 | 7022 | 7239.73 | — |
| 2026-01-07 | 7280.6 | 7331.99 | 7130.51 | 7146.45 | — |
| 2026-01-08 | 7113 | 7390 | 7113 | 7385.58 | — |
| 2026-01-09 | 7499.99 | 7625.15 | 7340 | 7581.67 | — |
| 2026-01-12 | 7608.97 | 7713.31 | 7483.34 | 7591.75 | — |
| 2026-01-13 | 7610.25 | 7678.35 | 7500 | 7673.32 | — |
| 2026-01-14 | 7617.97 | 7690.82 | 7558.7 | 7580.76 | — |
| 2026-01-15 | 7620.25 | 7656.27 | 7494.17 | 7623.01 | — |
| 2026-01-16 | 7608.34 | 7622.69 | 7420.54 | 7561.54 | — |
| 2026-01-20 | 7450.02 | 7554.44 | 7421.74 | 7536.28 | — |
| 2026-01-21 | 7556.98 | 7835.57 | 7553.99 | 7796.75 | — |
| 2026-01-22 | 7820 | 7898.01 | 7760.39 | 7762.31 | — |
| 2026-01-23 | 7777.32 | 7948.78 | 7591.3 | 7645.15 | — |
| 2026-01-26 | 7670.52 | 7723.6 | 7558.09 | 7664.48 | — |
| 2026-01-27 | 7665 | 7665 | 7453.85 | 7499.76 | — |
| 2026-01-28 | 7598.62 | 7851.22 | 7581.2 | 7626.08 | — |
| 2026-01-29 | 7685.96 | 7793.7 | 7544.4 | 7623.76 | — |
| 2026-01-30 | 7567.98 | 7650.67 | 7419.92 | 7635.73 | — |
| 2026-02-02 | 7576.01 | 7727.65 | 7546.74 | 7718.38 | — |
| 2026-02-03 | 7689.57 | 8000 | 7680.57 | 7770.86 | — |
| 2026-02-04 | 7820 | 8098.33 | 7801.2 | 8025.84 | — |
| 2026-02-05 | 8050 | 8144.2 | 8000 | 8044.79 | — |
| 2026-02-06 | 8062.2 | 8099 | 7785.09 | 8009.84 | — |
| 2026-02-09 | 8034.78 | 8049.78 | 7876.45 | 7882.25 | — |
| 2026-02-10 | 7964.87 | 8125.07 | 7949.34 | 8094.28 | — |
| 2026-02-11 | 8060 | 8125 | 7991.01 | 8097.25 | — |
| 2026-02-12 | 8150 | 8200 | 8071.26 | 8096.16 | — |
| 2026-02-13 | 8125.13 | 8125.13 | 7498.42 | 7507.43 | — |
| 2026-02-17 | 7453.38 | 7468.5 | 7265.99 | 7421 | — |
| 2026-02-18 | 7394.38 | 7544.79 | 7360.38 | 7523.12 | — |
| 2026-02-19 | 7515 | 7584.62 | 7470.14 | 7526.14 | — |
| 2026-02-20 | 7553 | 7703.62 | 7496.91 | 7580.6 | — |
| 2026-02-23 | 7594.21 | 7663.17 | 7419.07 | 7456.83 | — |
| 2026-02-24 | 7465.1 | 7561.37 | 7440.93 | 7504.79 | — |
| 2026-02-25 | 7481.38 | 7507.8 | 7242.03 | 7283.14 | — |
| 2026-02-26 | 7320 | 7452.51 | 7309.92 | 7434.14 | — |
| 2026-02-27 | 7412.7 | 7568.26 | 7369.41 | 7517.79 | — |
| 2026-03-02 | 7371.05 | 7445.58 | 7327.59 | 7415.75 | — |
| 2026-03-03 | 7309.32 | 7409.48 | 7246.29 | 7361.1 | — |
| 2026-03-04 | 7335 | 7335 | 7202.02 | 7251.27 | — |
| 2026-03-05 | 7213.43 | 7266.49 | 7061.43 | 7074.84 | — |
| 2026-03-06 | 7019.98 | 7030.15 | 6842.7 | 6958.83 | — |
| 2026-03-09 | 6876.49 | 6909.2 | 6697.98 | 6872.03 | — |
| 2026-03-10 | 6795 | 6907 | 6702.2 | 6783.24 | — |
| 2026-03-11 | 6782.96 | 6782.96 | 6610.34 | 6610.91 | — |
| 2026-03-12 | 6557.04 | 6573.48 | 6438.81 | 6439 | — |
| 2026-03-13 | 6494.26 | 6542.02 | 6368.7 | 6466.56 | — |
| 2026-03-16 | 6495.49 | 6570.02 | 6432.9 | 6565.94 | — |
| 2026-03-17 | 6601.02 | 6659.36 | 6548.64 | 6596.75 | — |
| 2026-03-18 | 6541.95 | 6617.65 | 6450 | 6482.82 | — |
| 2026-03-19 | 6505 | 6485.76 | 6357.45 | 6417.9 | — |
| 2026-03-20 | 6427.9 | 6427.9 | 6301.02 | 6369.38 | — |
| 2026-03-23 | 6460.2 | 6595.1 | 6456.27 | 6530.69 | — |
| 2026-03-24 | 6480 | 6542.15 | 6453.84 | 6499.93 | — |
| 2026-03-25 | 6511.02 | 6552.2 | 6400 | 6552.2 | — |
| 2026-03-26 | 6516.17 | 6631 | 6493.09 | 6530.22 | — |
| 2026-03-27 | 6502 | 6574.72 | 6448.84 | 6450.76 | — |
| 2026-03-30 | 6532.53 | 6589 | 6463.43 | 6499.34 | — |
| 2026-03-31 | 6597 | 6658 | 6468.65 | 6589.83 | — |
| 2026-04-01 | 6584.95 | 6748.98 | 6532.51 | 6664.19 | — |
| 2026-04-02 | 6622.92 | 6771.91 | 6582.18 | 6663.14 | — |
| 2026-04-06 | 6638.53 | 6735.79 | 6609.25 | 6715.45 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 7443.91 | 7626.37 | 7443.91 | 7584.9 | — |
| 2025-10-14 | 7535.55 | 7779.98 | 7532.67 | 7737.01 | — |
| 2025-10-15 | 7758.09 | 7780 | 7640 | 7645.22 | — |
| 2025-10-16 | 7643 | 7657.45 | 7535.83 | 7605.88 | — |
| 2025-10-17 | 7609.02 | 7686.6 | 7599.31 | 7639.06 | — |
| 2025-10-20 | 7673.25 | 7746.81 | 7605.37 | 7681.08 | — |
| 2025-10-21 | 7640.91 | 7827.92 | 7600.22 | 7792.13 | — |
| 2025-10-22 | 7728.17 | 7790 | 7615 | 7697.16 | — |
| 2025-10-23 | 7648.06 | 7723.76 | 7629 | 7679.41 | — |
| 2025-10-24 | 7718 | 7718 | 7425.44 | 7430.92 | — |
| 2025-10-27 | 7460 | 7479.39 | 7399.68 | 7438.33 | — |
| 2025-10-28 | 7301.52 | 7469.02 | 7275.43 | 7461.33 | — |
| 2025-10-29 | 7381.2 | 7500 | 7278.89 | 7333.31 | — |
| 2025-10-30 | 7335 | 7390.12 | 7184 | 7245.71 | — |
| 2025-10-31 | 7178.96 | 7267.07 | 7178.96 | 7210.82 | — |
| 2025-11-03 | 7146.42 | 7150 | 7040 | 7072.32 | — |
| 2025-11-04 | 7070 | 7160.04 | 7003.47 | 7146.03 | — |
| 2025-11-05 | 7143.97 | 7250.52 | 7110.55 | 7181.87 | — |
| 2025-11-06 | 7164.98 | 7237.1 | 7134.86 | 7195.05 | — |
| 2025-11-07 | 7179.9 | 7258.67 | 7159.41 | 7251.24 | — |
| 2025-11-10 | 7232.59 | 7366.01 | 7213.18 | 7336.81 | — |
| 2025-11-11 | 7370 | 7370 | 7263.22 | 7301.21 | — |
| 2025-11-12 | 7334 | 7378.98 | 7251.99 | 7287.38 | — |
| 2025-11-13 | 7256.69 | 7365.07 | 7249.57 | 7255.57 | — |
| 2025-11-14 | 7300 | 7315 | 7215 | 7271.89 | — |
| 2025-11-17 | 7259.17 | 7285.89 | 7145.26 | 7156.64 | — |
| 2025-11-18 | 7105.49 | 7157.93 | 7030 | 7147.13 | — |
| 2025-11-19 | 7116.81 | 7207.74 | 7093.64 | 7119.9 | — |
| 2025-11-20 | 7189.81 | 7203.69 | 7082.07 | 7163.33 | — |
| 2025-11-21 | 7230.76 | 7461.22 | 7230.76 | 7388.82 | — |
| 2025-11-24 | 7224.3 | 7354.99 | 7224.3 | 7263.52 | — |
| 2025-11-25 | 7340 | 7478.5 | 7335.22 | 7453.38 | — |
| 2025-11-26 | 7435.94 | 7593.8 | 7435.94 | 7566.67 | — |
| 2025-11-28 | 7607.46 | 7607.46 | 7487.68 | 7507.29 | — |
| 2025-12-01 | 7450 | 7614.53 | 7450 | 7517.09 | — |
| 2025-12-02 | 7563.28 | 7655 | 7517.09 | 7601.1 | — |
| 2025-12-03 | 7648.01 | 7746.79 | 7628.04 | 7679.42 | — |
| 2025-12-04 | 7644.95 | 7666.16 | 7483.62 | 7519.67 | — |
| 2025-12-05 | 7473.42 | 7578.68 | 7473.42 | 7538.08 | — |
| 2025-12-08 | 7501.19 | 7540.52 | 7435.88 | 7438.36 | — |
| 2025-12-09 | 7415.5 | 7458.42 | 7294.8 | 7318.29 | — |
| 2025-12-10 | 7345 | 7525 | 7345 | 7504.37 | — |
| 2025-12-11 | 7541.68 | 7609.99 | 7480.18 | 7511.16 | — |
| 2025-12-12 | 7510 | 7589.84 | 7471.39 | 7517.81 | — |
| 2025-12-15 | 7569.32 | 7632.35 | 7532.02 | 7632.35 | — |
| 2025-12-16 | 7628.42 | 7655.02 | 7519.66 | 7530.24 | — |
| 2025-12-17 | 7444.98 | 7605 | 7418.66 | 7472.55 | — |
| 2025-12-18 | 7581.68 | 7611.69 | 7496.02 | 7561.62 | — |
| 2025-12-19 | 7531.34 | 7596.46 | 7369 | 7399.71 | — |
| 2025-12-22 | 7450 | 7495 | 7369.61 | 7397.07 | — |
| 2025-12-23 | 7439.98 | 7439.98 | 7266.78 | 7338.05 | — |
| 2025-12-24 | 7309.24 | 7435 | 7301 | 7385.29 | — |
| 2025-12-26 | 7399.02 | 7426.24 | 7342.41 | 7382.16 | — |
| 2025-12-29 | 7380 | 7420 | 7329.8 | 7355.26 | — |
| 2025-12-30 | 7352.56 | 7365 | 7283.96 | 7327.2 | — |
| 2025-12-31 | 7331.43 | 7391.64 | 7280 | 7292.77 | — |
| 2026-01-02 | 7287.27 | 7388 | 7240 | 7278.87 | — |
| 2026-01-05 | 7251.1 | 7425.53 | 7251.1 | 7321.21 | — |
| 2026-01-06 | 7250 | 7252.86 | 7022 | 7239.73 | — |
| 2026-01-07 | 7280.6 | 7331.99 | 7130.51 | 7146.45 | — |
| 2026-01-08 | 7113 | 7390 | 7113 | 7385.58 | — |
| 2026-01-09 | 7499.99 | 7625.15 | 7340 | 7581.67 | — |
| 2026-01-12 | 7608.97 | 7713.31 | 7483.34 | 7591.75 | — |
| 2026-01-13 | 7610.25 | 7678.35 | 7500 | 7673.32 | — |
| 2026-01-14 | 7617.97 | 7690.82 | 7558.7 | 7580.76 | — |
| 2026-01-15 | 7620.25 | 7656.27 | 7494.17 | 7623.01 | — |
| 2026-01-16 | 7608.34 | 7622.69 | 7420.54 | 7561.54 | — |
| 2026-01-20 | 7450.02 | 7554.44 | 7421.74 | 7536.28 | — |
| 2026-01-21 | 7556.98 | 7835.57 | 7553.99 | 7796.75 | — |
| 2026-01-22 | 7820 | 7898.01 | 7760.39 | 7762.31 | — |
| 2026-01-23 | 7777.32 | 7948.78 | 7591.3 | 7645.15 | — |
| 2026-01-26 | 7670.52 | 7723.6 | 7558.09 | 7664.48 | — |
| 2026-01-27 | 7665 | 7665 | 7453.85 | 7499.76 | — |
| 2026-01-28 | 7598.62 | 7851.22 | 7581.2 | 7626.08 | — |
| 2026-01-29 | 7685.96 | 7793.7 | 7544.4 | 7623.76 | — |
| 2026-01-30 | 7567.98 | 7650.67 | 7419.92 | 7635.73 | — |
| 2026-02-02 | 7576.01 | 7727.65 | 7546.74 | 7718.38 | — |
| 2026-02-03 | 7689.57 | 8000 | 7680.57 | 7770.86 | — |
| 2026-02-04 | 7820 | 8098.33 | 7801.2 | 8025.84 | — |
| 2026-02-05 | 8050 | 8144.2 | 8000 | 8044.79 | — |
| 2026-02-06 | 8062.2 | 8099 | 7785.09 | 8009.84 | — |
| 2026-02-09 | 8034.78 | 8049.78 | 7876.45 | 7882.25 | — |
| 2026-02-10 | 7964.87 | 8125.07 | 7949.34 | 8094.28 | — |
| 2026-02-11 | 8060 | 8125 | 7991.01 | 8097.25 | — |
| 2026-02-12 | 8150 | 8200 | 8071.26 | 8096.16 | — |
| 2026-02-13 | 8125.13 | 8125.13 | 7498.42 | 7507.43 | — |
| 2026-02-17 | 7453.38 | 7468.5 | 7265.99 | 7421 | — |
| 2026-02-18 | 7394.38 | 7544.79 | 7360.38 | 7523.12 | — |
| 2026-02-19 | 7515 | 7584.62 | 7470.14 | 7526.14 | — |
| 2026-02-20 | 7553 | 7703.62 | 7496.91 | 7580.6 | — |
| 2026-02-23 | 7594.21 | 7663.17 | 7419.07 | 7456.83 | — |
| 2026-02-24 | 7465.1 | 7561.37 | 7440.93 | 7504.79 | — |
| 2026-02-25 | 7481.38 | 7507.8 | 7242.03 | 7283.14 | — |
| 2026-02-26 | 7320 | 7452.51 | 7309.92 | 7434.14 | — |
| 2026-02-27 | 7412.7 | 7568.26 | 7369.41 | 7517.79 | — |
| 2026-03-02 | 7371.05 | 7445.58 | 7327.59 | 7415.75 | — |
| 2026-03-03 | 7309.32 | 7409.48 | 7246.29 | 7361.1 | — |
| 2026-03-04 | 7335 | 7335 | 7202.02 | 7251.27 | — |
| 2026-03-05 | 7213.43 | 7266.49 | 7061.43 | 7074.84 | — |
| 2026-03-06 | 7019.98 | 7030.15 | 6842.7 | 6958.83 | — |
| 2026-03-09 | 6876.49 | 6909.2 | 6697.98 | 6872.03 | — |
| 2026-03-10 | 6795 | 6907 | 6702.2 | 6783.24 | — |
| 2026-03-11 | 6782.96 | 6782.96 | 6610.34 | 6610.91 | — |
| 2026-03-12 | 6557.04 | 6573.48 | 6438.81 | 6439 | — |
| 2026-03-13 | 6494.26 | 6542.02 | 6368.7 | 6466.56 | — |
| 2026-03-16 | 6495.49 | 6570.02 | 6432.9 | 6565.94 | — |
| 2026-03-17 | 6601.02 | 6659.36 | 6548.64 | 6596.75 | — |
| 2026-03-18 | 6541.95 | 6617.65 | 6450 | 6482.82 | — |
| 2026-03-19 | 6505 | 6485.76 | 6357.45 | 6417.9 | — |
| 2026-03-20 | 6427.9 | 6427.9 | 6301.02 | 6369.38 | — |
| 2026-03-23 | 6460.2 | 6595.1 | 6456.27 | 6530.69 | — |
| 2026-03-24 | 6480 | 6542.15 | 6453.84 | 6499.93 | — |
| 2026-03-25 | 6511.02 | 6552.2 | 6400 | 6552.2 | — |
| 2026-03-26 | 6516.17 | 6631 | 6493.09 | 6530.22 | — |
| 2026-03-27 | 6502 | 6574.72 | 6448.84 | 6450.76 | — |
| 2026-03-30 | 6532.53 | 6589 | 6463.43 | 6499.34 | — |
| 2026-03-31 | 6597 | 6658 | 6468.65 | 6589.83 | — |
| 2026-04-01 | 6584.95 | 6748.98 | 6532.51 | 6664.19 | — |
| 2026-04-02 | 6622.92 | 6771.91 | 6582.18 | 6663.14 | — |
| 2026-04-06 | 6638.53 | 6735.79 | 6609.25 | 6715.45 | — |
