Paycom Software, Inc.
View PAYC stock price, historical returns, and performance trends — updated daily.
PAYCOM SOFTWARE, INC. (PAYC) company overview
Paycom is a cloud-based human capital management provider offering payroll, compliance, and human resources management solutions. The firm's solutions are available on a unified, modular platform, and customers are billed for access on a subscription basis. Paycom's customer base skews toward the midmarket and is primarily based in North America. As of 2025, the firm manages records for 7.4 million employees across more than 20,000 clients on a parent-company-group basis.
| Period | Return % |
|---|---|
| Last date | 1.2 |
| Week | 4.08 |
| Last Month | 5.46 |
| Last 3 months | 60.42 |
| Last 6 months | 96.48 |
| Year to Date (YTD) | 54.21 |
| Last 1 year | 16.75 |
| Last 2 years | 42.71 |
| Last 3 years | -11.31 |
| Last 5 years | -54.48 |
| Last 10 years | 372.86 |
| Last 15 years | 1431.01 |
| Last 20 years | 1431.01 |
| Last 25 years | 1431.01 |
| Last 50 years | 1431.01 |
| 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 % |
|---|---|
| 2014 | 71.53 |
| 2015 | 44.4 |
| 2016 | 26.47 |
| 2017 | 72.86 |
| 2018 | 52.23 |
| 2019 | 121.19 |
| 2020 | 66.39 |
| 2021 | -2.93 |
| 2022 | -23.37 |
| 2023 | -32.14 |
| 2024 | 0.18 |
| 2025 | -20.87 |
| 2026 | 54.21 |
| Period | Return % |
|---|---|
| 2014-Q2 | -4.95 |
| 2014-Q3 | 13.42 |
| 2014-Q4 | 63.54 |
| 2015-Q1 | 23.02 |
| 2015-Q2 | 7.86 |
| 2015-Q3 | 4.15 |
| 2015-Q4 | 4.59 |
| 2016-Q1 | -1.03 |
| 2016-Q2 | 21.96 |
| 2016-Q3 | 15.03 |
| 2016-Q4 | -8.86 |
| 2017-Q1 | 23.76 |
| 2017-Q2 | 18.38 |
| 2017-Q3 | 13.59 |
| 2017-Q4 | 7.36 |
| 2018-Q1 | 33.5 |
| 2018-Q2 | -4.86 |
| 2018-Q3 | 53.51 |
| 2018-Q4 | -18.8 |
| 2019-Q1 | 58 |
| 2019-Q2 | 19.15 |
| 2019-Q3 | -7.71 |
| 2019-Q4 | 27.33 |
| 2020-Q1 | -25.68 |
| 2020-Q2 | 65.24 |
| 2020-Q3 | -2.8 |
| 2020-Q4 | 41.13 |
| 2021-Q1 | -13.48 |
| 2021-Q2 | -3.52 |
| 2021-Q3 | 32.7 |
| 2021-Q4 | -17.88 |
| 2022-Q1 | -14.46 |
| 2022-Q2 | -20.19 |
| 2022-Q3 | 13.33 |
| 2022-Q4 | -7.82 |
| 2023-Q1 | -0.2 |
| 2023-Q2 | 7.57 |
| 2023-Q3 | -18.88 |
| 2023-Q4 | -20.5 |
| 2024-Q1 | -2.73 |
| 2024-Q2 | -27.86 |
| 2024-Q3 | 17.06 |
| 2024-Q4 | 23.25 |
| 2025-Q1 | 8.48 |
| 2025-Q2 | 4.75 |
| 2025-Q3 | -10.98 |
| 2025-Q4 | -20.01 |
| 2026-Q1 | -20.25 |
| 2026-Q2 | 4.04 |
| 2026-Q3 | 62.47 |
| 2026-Q4 | 3.31 |
| Period | Return % |
|---|---|
| 2014-04 | 0.39 |
| 2014-05 | -13.37 |
| 2014-06 | 9.29 |
| 2014-07 | -12.41 |
| 2014-08 | 40.22 |
| 2014-09 | -7.59 |
| 2014-10 | 7.19 |
| 2014-11 | 61.97 |
| 2014-12 | -8.42 |
| 2015-01 | -0.61 |
| 2015-02 | 21.82 |
| 2015-03 | 0.56 |
| 2015-04 | -1.4 |
| 2015-05 | 9.97 |
| 2015-06 | -1.75 |
| 2015-07 | -6.3 |
| 2015-08 | 20.44 |
| 2015-09 | -6.82 |
| 2015-10 | 5.85 |
| 2015-11 | 14.71 |
| 2015-12 | -13.69 |
| 2016-01 | -19.88 |
| 2016-02 | 5.74 |
| 2016-03 | 11.67 |
| 2016-04 | 7.33 |
| 2016-05 | 5.84 |
| 2016-06 | 6.85 |
| 2016-07 | 9.26 |
| 2016-08 | 8.75 |
| 2016-09 | -2.36 |
| 2016-10 | 3.19 |
| 2016-11 | -13.26 |
| 2016-12 | 1.38 |
| 2017-01 | 1.65 |
| 2017-02 | 16.41 |
| 2017-03 | 6.84 |
| 2017-04 | 4.76 |
| 2017-05 | 8.61 |
| 2017-06 | 4.54 |
| 2017-07 | 2.46 |
| 2017-08 | 6.45 |
| 2017-09 | 0.47 |
| 2017-10 | 9.66 |
| 2017-11 | -0.24 |
| 2017-12 | -2.04 |
| 2018-01 | 14.08 |
| 2018-02 | 7.94 |
| 2018-03 | 8.56 |
| 2018-04 | 6.35 |
| 2018-05 | -7.65 |
| 2018-06 | -6.3 |
| 2018-07 | 7.51 |
| 2018-08 | 46 |
| 2018-09 | 0.19 |
| 2018-10 | -19.44 |
| 2018-11 | 6.05 |
| 2018-12 | -7.77 |
| 2019-01 | 21.06 |
| 2019-02 | 22.59 |
| 2019-03 | 4.07 |
| 2019-04 | 7.09 |
| 2019-05 | 4.73 |
| 2019-06 | 6.89 |
| 2019-07 | 6.19 |
| 2019-08 | 3.89 |
| 2019-09 | -16.24 |
| 2019-10 | 0.97 |
| 2019-11 | 30.86 |
| 2019-12 | -4.35 |
| 2020-01 | 20.17 |
| 2020-02 | -11.16 |
| 2020-03 | -28.53 |
| 2020-04 | 29.21 |
| 2020-05 | 13.87 |
| 2020-06 | 4.21 |
| 2020-07 | -8.19 |
| 2020-08 | 5.31 |
| 2020-09 | 3.95 |
| 2020-10 | 16.96 |
| 2020-11 | 14.55 |
| 2020-12 | 8.43 |
| 2021-01 | -16.03 |
| 2021-02 | -1.45 |
| 2021-03 | -1.12 |
| 2021-04 | 3.88 |
| 2021-05 | -14.26 |
| 2021-06 | 10.28 |
| 2021-07 | 10.05 |
| 2021-08 | 22.22 |
| 2021-09 | 1.4 |
| 2021-10 | 10.51 |
| 2021-11 | -20.15 |
| 2021-12 | -5.1 |
| 2022-01 | -19.24 |
| 2022-02 | 1.17 |
| 2022-03 | 2.11 |
| 2022-04 | -18.74 |
| 2022-05 | 1.02 |
| 2022-06 | -1.48 |
| 2022-07 | 17.98 |
| 2022-08 | 6.27 |
| 2022-09 | -6.04 |
| 2022-10 | 4.85 |
| 2022-11 | -1.99 |
| 2022-12 | -8.49 |
| 2023-01 | 4.39 |
| 2023-02 | -10.77 |
| 2023-03 | 5.17 |
| 2023-04 | -4.49 |
| 2023-05 | -3.53 |
| 2023-06 | 14.68 |
| 2023-07 | 14.79 |
| 2023-08 | -20.05 |
| 2023-09 | -12.06 |
| 2023-10 | -5.52 |
| 2023-11 | -25.84 |
| 2023-12 | 13.8 |
| 2024-01 | -7.97 |
| 2024-02 | -4.13 |
| 2024-03 | 9.11 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 198.82 | 202.24 | 197.73 | 201.3 | — |
| 2025-10-14 | 199.48 | 203.06 | 199.48 | 200.53 | — |
| 2025-10-15 | 202.05 | 202.57 | 199.5 | 199.5 | — |
| 2025-10-16 | 200.48 | 201.57 | 198.51 | 200.49 | — |
| 2025-10-17 | 200.28 | 202.43 | 198.13 | 200.69 | — |
| 2025-10-20 | 200.69 | 203.24 | 200 | 201.09 | — |
| 2025-10-21 | 201.09 | 207.32 | 200.42 | 206.86 | — |
| 2025-10-22 | 206.08 | 206.49 | 202.18 | 202.35 | — |
| 2025-10-23 | 201.96 | 203.46 | 200 | 200.25 | — |
| 2025-10-24 | 202.1 | 202.22 | 199.41 | 199.51 | — |
| 2025-10-27 | 197.19 | 202.87 | 197.19 | 200.24 | — |
| 2025-10-28 | 199.22 | 201.41 | 198.41 | 198.5 | — |
| 2025-10-29 | 195.35 | 196.6 | 185.62 | 186.46 | — |
| 2025-10-30 | 186.56 | 188.41 | 184.72 | 185.29 | — |
| 2025-10-31 | 184.64 | 188.08 | 183.76 | 187.09 | — |
| 2025-11-03 | 186.86 | 186.86 | 182.88 | 184.85 | — |
| 2025-11-04 | 185.17 | 186.21 | 180.57 | 181.91 | — |
| 2025-11-05 | 181.28 | 186.28 | 180.52 | 183.71 | — |
| 2025-11-06 | 176.3 | 176.3 | 156.5 | 164.01 | — |
| 2025-11-07 | 163.85 | 164.48 | 159.36 | 162.15 | — |
| 2025-11-10 | 162.83 | 166.95 | 162.5 | 166.8 | — |
| 2025-11-11 | 166.77 | 170.37 | 165.37 | 170.34 | — |
| 2025-11-12 | 171.04 | 171.35 | 166 | 167.66 | — |
| 2025-11-13 | 166.01 | 167.07 | 164 | 164.66 | — |
| 2025-11-14 | 163.69 | 166.39 | 162.28 | 166.12 | — |
| 2025-11-17 | 166.61 | 168.82 | 163.2 | 164.09 | — |
| 2025-11-18 | 163.6 | 165.11 | 159.34 | 161.33 | — |
| 2025-11-19 | 161.52 | 161.59 | 159 | 160.97 | — |
| 2025-11-20 | 162.34 | 162.5 | 159 | 159.91 | — |
| 2025-11-21 | 159.95 | 163.51 | 159.13 | 162.14 | — |
| 2025-11-24 | 161.84 | 161.84 | 158 | 159.21 | — |
| 2025-11-25 | 160.55 | 164.54 | 159.81 | 164.34 | — |
| 2025-11-26 | 163.74 | 164.2 | 160.4 | 160.82 | — |
| 2025-11-28 | 161.33 | 162.16 | 160.74 | 161.17 | — |
| 2025-12-01 | 160 | 163.78 | 159.49 | 161.81 | — |
| 2025-12-02 | 162.86 | 163.87 | 160.38 | 161.95 | — |
| 2025-12-03 | 161.89 | 165.17 | 161.89 | 164.56 | — |
| 2025-12-04 | 165.31 | 167.44 | 164.43 | 166.14 | — |
| 2025-12-05 | 165.5 | 169.25 | 164.53 | 165.72 | — |
| 2025-12-08 | 163.81 | 165.41 | 162.44 | 163.97 | — |
| 2025-12-09 | 164.2 | 165.28 | 162.13 | 162.7 | — |
| 2025-12-10 | 162.46 | 163.89 | 161.06 | 163.8 | — |
| 2025-12-11 | 163.54 | 168.85 | 162.91 | 166.08 | — |
| 2025-12-12 | 166.59 | 169.27 | 165.6 | 166.61 | — |
| 2025-12-15 | 167.15 | 167.49 | 162.5 | 162.81 | — |
| 2025-12-16 | 161.22 | 163.57 | 160.3 | 162.77 | — |
| 2025-12-17 | 164.93 | 170.22 | 164.93 | 166.97 | — |
| 2025-12-18 | 166.33 | 167.25 | 162.59 | 164.31 | — |
| 2025-12-19 | 164.1 | 164.64 | 161.89 | 162.72 | — |
| 2025-12-22 | 162.82 | 166.35 | 162.75 | 165.42 | — |
| 2025-12-23 | 165.58 | 165.58 | 158.86 | 159.63 | — |
| 2025-12-24 | 159.4 | 160.53 | 159.04 | 160.4 | — |
| 2025-12-26 | 160.14 | 160.89 | 159.28 | 160.41 | — |
| 2025-12-29 | 160.36 | 161.11 | 158.55 | 160.76 | — |
| 2025-12-30 | 160.25 | 161.95 | 159.3 | 160.52 | — |
| 2025-12-31 | 159.81 | 160.62 | 159 | 159.36 | — |
| 2026-01-02 | 159.43 | 159.85 | 151.84 | 152.4 | — |
| 2026-01-05 | 152.95 | 155.46 | 151.81 | 153 | — |
| 2026-01-06 | 152.06 | 157.41 | 151.74 | 156.55 | — |
| 2026-01-07 | 157.28 | 158.3 | 155.5 | 156.82 | — |
| 2026-01-08 | 155.73 | 159.1 | 155.4 | 157.8 | — |
| 2026-01-09 | 157.64 | 157.8 | 155.4 | 157.17 | — |
| 2026-01-12 | 156.96 | 159.3 | 154.72 | 158.94 | — |
| 2026-01-13 | 158.17 | 159.04 | 154.49 | 157.5 | — |
| 2026-01-14 | 157.17 | 157.74 | 153.74 | 154.58 | — |
| 2026-01-15 | 155.07 | 157.66 | 152.47 | 152.78 | — |
| 2026-01-16 | 152.5 | 152.8 | 148.41 | 148.41 | — |
| 2026-01-20 | 146.49 | 150 | 145.61 | 147.48 | — |
| 2026-01-21 | 148.74 | 150.62 | 148.07 | 149.18 | — |
| 2026-01-22 | 150.68 | 153.55 | 150.01 | 152.57 | — |
| 2026-01-23 | 152.47 | 153.45 | 149.29 | 152.29 | — |
| 2026-01-26 | 150 | 151 | 142.88 | 147.45 | — |
| 2026-01-27 | 146.08 | 147.23 | 141.91 | 142.19 | — |
| 2026-01-28 | 142.2 | 143.67 | 139.43 | 139.65 | — |
| 2026-01-29 | 136.89 | 139.65 | 132.13 | 134.34 | — |
| 2026-01-30 | 134.59 | 136.23 | 132.8 | 134.75 | — |
| 2026-02-02 | 136.98 | 137.99 | 132.99 | 133.31 | — |
| 2026-02-03 | 130.33 | 131.97 | 124.08 | 124.33 | — |
| 2026-02-04 | 123.45 | 130.59 | 122.61 | 129.84 | — |
| 2026-02-05 | 131.15 | 134.47 | 129.07 | 131.59 | — |
| 2026-02-06 | 131.87 | 134.29 | 127.79 | 130.97 | — |
| 2026-02-09 | 130.73 | 133.19 | 128.41 | 129.42 | — |
| 2026-02-10 | 130 | 131.75 | 124.75 | 124.94 | — |
| 2026-02-11 | 124.99 | 125.01 | 116.83 | 118.71 | — |
| 2026-02-12 | 106.79 | 120.14 | 104.9 | 119.76 | — |
| 2026-02-13 | 121.73 | 127 | 120.11 | 125.31 | — |
| 2026-02-17 | 124.57 | 125.3 | 119.1 | 122.32 | — |
| 2026-02-18 | 123.94 | 125.64 | 122.38 | 124.22 | — |
| 2026-02-19 | 123.62 | 123.99 | 118.46 | 120.72 | — |
| 2026-02-20 | 120.55 | 121.76 | 114.66 | 114.71 | — |
| 2026-02-23 | 113.28 | 116.5 | 112.93 | 114.43 | — |
| 2026-02-24 | 114.68 | 120.23 | 114.11 | 119.34 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-26 | 125 | 130.89 | 124.24 | 129.79 | — |
| 2026-02-27 | 126.93 | 127.13 | 120.21 | 125.83 | — |
| 2026-03-02 | 124.09 | 130.1 | 124.09 | 128.3 | — |
| 2026-03-03 | 126.81 | 132.38 | 126.81 | 131.81 | — |
| 2026-03-04 | 130.46 | 135.53 | 129.95 | 134.11 | — |
| 2026-03-05 | 134.24 | 138.38 | 134.24 | 136.66 | — |
| 2026-03-06 | 138.71 | 138.71 | 131.03 | 138.01 | — |
| 2026-03-09 | 136.48 | 138.86 | 133.24 | 138.25 | — |
| 2026-03-10 | 137.11 | 137.11 | 130.15 | 131.91 | — |
| 2026-03-11 | 133.25 | 134.77 | 127.76 | 130.33 | — |
| 2026-03-12 | 130.64 | 133.07 | 125.63 | 126.62 | — |
| 2026-03-13 | 127.04 | 128.23 | 124.85 | 125.71 | — |
| 2026-03-16 | 124.34 | 125.82 | 122.32 | 123.47 | — |
| 2026-03-17 | 124.08 | 127.08 | 123.64 | 125.87 | — |
| 2026-03-18 | 124 | 126.22 | 123.62 | 124.49 | — |
| 2026-03-19 | 124.19 | 128.09 | 123.79 | 124.15 | — |
| 2026-03-20 | 123.94 | 127.07 | 121.81 | 124.82 | — |
| 2026-03-23 | 125.37 | 127.81 | 124.24 | 126.59 | — |
| 2026-03-24 | 125.06 | 125.06 | 118.14 | 118.96 | — |
| 2026-03-25 | 121.68 | 123.18 | 117.78 | 119.82 | — |
| 2026-03-26 | 118.68 | 124.4 | 119.8 | 123.03 | — |
| 2026-03-27 | 121.23 | 121.23 | 116.31 | 117.06 | — |
| 2026-03-30 | 117.88 | 121.75 | 117.39 | 120.97 | — |
| 2026-03-31 | 123.09 | 124.95 | 119.12 | 121.54 | — |
| 2026-04-01 | 121.51 | 122.87 | 117.5 | 120.8 | — |
| 2026-04-02 | 122.28 | 125.07 | 119.29 | 123.56 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 198.82 | 202.24 | 197.73 | 201.3 | — |
| 2025-10-14 | 199.48 | 203.06 | 199.48 | 200.53 | — |
| 2025-10-15 | 202.05 | 202.57 | 199.5 | 199.5 | — |
| 2025-10-16 | 200.48 | 201.57 | 198.51 | 200.49 | — |
| 2025-10-17 | 200.28 | 202.43 | 198.13 | 200.69 | — |
| 2025-10-20 | 200.69 | 203.24 | 200 | 201.09 | — |
| 2025-10-21 | 201.09 | 207.32 | 200.42 | 206.86 | — |
| 2025-10-22 | 206.08 | 206.49 | 202.18 | 202.35 | — |
| 2025-10-23 | 201.96 | 203.46 | 200 | 200.25 | — |
| 2025-10-24 | 202.1 | 202.22 | 199.41 | 199.51 | — |
| 2025-10-27 | 197.19 | 202.87 | 197.19 | 200.24 | — |
| 2025-10-28 | 199.22 | 201.41 | 198.41 | 198.5 | — |
| 2025-10-29 | 195.35 | 196.6 | 185.62 | 186.46 | — |
| 2025-10-30 | 186.56 | 188.41 | 184.72 | 185.29 | — |
| 2025-10-31 | 184.64 | 188.08 | 183.76 | 187.09 | — |
| 2025-11-03 | 186.86 | 186.86 | 182.88 | 184.85 | — |
| 2025-11-04 | 185.17 | 186.21 | 180.57 | 181.91 | — |
| 2025-11-05 | 181.28 | 186.28 | 180.52 | 183.71 | — |
| 2025-11-06 | 176.3 | 176.3 | 156.5 | 164.01 | — |
| 2025-11-07 | 163.85 | 164.48 | 159.36 | 162.15 | — |
| 2025-11-10 | 162.83 | 166.95 | 162.5 | 166.8 | — |
| 2025-11-11 | 166.77 | 170.37 | 165.37 | 170.34 | — |
| 2025-11-12 | 171.04 | 171.35 | 166 | 167.66 | — |
| 2025-11-13 | 166.01 | 167.07 | 164 | 164.66 | — |
| 2025-11-14 | 163.69 | 166.39 | 162.28 | 166.12 | — |
| 2025-11-17 | 166.61 | 168.82 | 163.2 | 164.09 | — |
| 2025-11-18 | 163.6 | 165.11 | 159.34 | 161.33 | — |
| 2025-11-19 | 161.52 | 161.59 | 159 | 160.97 | — |
| 2025-11-20 | 162.34 | 162.5 | 159 | 159.91 | — |
| 2025-11-21 | 159.95 | 163.51 | 159.13 | 162.14 | — |
| 2025-11-24 | 161.84 | 161.84 | 158 | 159.21 | — |
| 2025-11-25 | 160.55 | 164.54 | 159.81 | 164.34 | — |
| 2025-11-26 | 163.74 | 164.2 | 160.4 | 160.82 | — |
| 2025-11-28 | 161.33 | 162.16 | 160.74 | 161.17 | — |
| 2025-12-01 | 160 | 163.78 | 159.49 | 161.81 | — |
| 2025-12-02 | 162.86 | 163.87 | 160.38 | 161.95 | — |
| 2025-12-03 | 161.89 | 165.17 | 161.89 | 164.56 | — |
| 2025-12-04 | 165.31 | 167.44 | 164.43 | 166.14 | — |
| 2025-12-05 | 165.5 | 169.25 | 164.53 | 165.72 | — |
| 2025-12-08 | 163.81 | 165.41 | 162.44 | 163.97 | — |
| 2025-12-09 | 164.2 | 165.28 | 162.13 | 162.7 | — |
| 2025-12-10 | 162.46 | 163.89 | 161.06 | 163.8 | — |
| 2025-12-11 | 163.54 | 168.85 | 162.91 | 166.08 | — |
| 2025-12-12 | 166.59 | 169.27 | 165.6 | 166.61 | — |
| 2025-12-15 | 167.15 | 167.49 | 162.5 | 162.81 | — |
| 2025-12-16 | 161.22 | 163.57 | 160.3 | 162.77 | — |
| 2025-12-17 | 164.93 | 170.22 | 164.93 | 166.97 | — |
| 2025-12-18 | 166.33 | 167.25 | 162.59 | 164.31 | — |
| 2025-12-19 | 164.1 | 164.64 | 161.89 | 162.72 | — |
| 2025-12-22 | 162.82 | 166.35 | 162.75 | 165.42 | — |
| 2025-12-23 | 165.58 | 165.58 | 158.86 | 159.63 | — |
| 2025-12-24 | 159.4 | 160.53 | 159.04 | 160.4 | — |
| 2025-12-26 | 160.14 | 160.89 | 159.28 | 160.41 | — |
| 2025-12-29 | 160.36 | 161.11 | 158.55 | 160.76 | — |
| 2025-12-30 | 160.25 | 161.95 | 159.3 | 160.52 | — |
| 2025-12-31 | 159.81 | 160.62 | 159 | 159.36 | — |
| 2026-01-02 | 159.43 | 159.85 | 151.84 | 152.4 | — |
| 2026-01-05 | 152.95 | 155.46 | 151.81 | 153 | — |
| 2026-01-06 | 152.06 | 157.41 | 151.74 | 156.55 | — |
| 2026-01-07 | 157.28 | 158.3 | 155.5 | 156.82 | — |
| 2026-01-08 | 155.73 | 159.1 | 155.4 | 157.8 | — |
| 2026-01-09 | 157.64 | 157.8 | 155.4 | 157.17 | — |
| 2026-01-12 | 156.96 | 159.3 | 154.72 | 158.94 | — |
| 2026-01-13 | 158.17 | 159.04 | 154.49 | 157.5 | — |
| 2026-01-14 | 157.17 | 157.74 | 153.74 | 154.58 | — |
| 2026-01-15 | 155.07 | 157.66 | 152.47 | 152.78 | — |
| 2026-01-16 | 152.5 | 152.8 | 148.41 | 148.41 | — |
| 2026-01-20 | 146.49 | 150 | 145.61 | 147.48 | — |
| 2026-01-21 | 148.74 | 150.62 | 148.07 | 149.18 | — |
| 2026-01-22 | 150.68 | 153.55 | 150.01 | 152.57 | — |
| 2026-01-23 | 152.47 | 153.45 | 149.29 | 152.29 | — |
| 2026-01-26 | 150 | 151 | 142.88 | 147.45 | — |
| 2026-01-27 | 146.08 | 147.23 | 141.91 | 142.19 | — |
| 2026-01-28 | 142.2 | 143.67 | 139.43 | 139.65 | — |
| 2026-01-29 | 136.89 | 139.65 | 132.13 | 134.34 | — |
| 2026-01-30 | 134.59 | 136.23 | 132.8 | 134.75 | — |
| 2026-02-02 | 136.98 | 137.99 | 132.99 | 133.31 | — |
| 2026-02-03 | 130.33 | 131.97 | 124.08 | 124.33 | — |
| 2026-02-04 | 123.45 | 130.59 | 122.61 | 129.84 | — |
| 2026-02-05 | 131.15 | 134.47 | 129.07 | 131.59 | — |
| 2026-02-06 | 131.87 | 134.29 | 127.79 | 130.97 | — |
| 2026-02-09 | 130.73 | 133.19 | 128.41 | 129.42 | — |
| 2026-02-10 | 130 | 131.75 | 124.75 | 124.94 | — |
| 2026-02-11 | 124.99 | 125.01 | 116.83 | 118.71 | — |
| 2026-02-12 | 106.79 | 120.14 | 104.9 | 119.76 | — |
| 2026-02-13 | 121.73 | 127 | 120.11 | 125.31 | — |
| 2026-02-17 | 124.57 | 125.3 | 119.1 | 122.32 | — |
| 2026-02-18 | 123.94 | 125.64 | 122.38 | 124.22 | — |
| 2026-02-19 | 123.62 | 123.99 | 118.46 | 120.72 | — |
| 2026-02-20 | 120.55 | 121.76 | 114.66 | 114.71 | — |
| 2026-02-23 | 113.28 | 116.5 | 112.93 | 114.43 | — |
| 2026-02-24 | 114.68 | 120.23 | 114.11 | 119.34 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-26 | 125 | 130.89 | 124.24 | 129.79 | — |
| 2026-02-27 | 126.93 | 127.13 | 120.21 | 125.83 | — |
| 2026-03-02 | 124.09 | 130.1 | 124.09 | 128.3 | — |
| 2026-03-03 | 126.81 | 132.38 | 126.81 | 131.81 | — |
| 2026-03-04 | 130.46 | 135.53 | 129.95 | 134.11 | — |
| 2026-03-05 | 134.24 | 138.38 | 134.24 | 136.66 | — |
| 2026-03-06 | 138.71 | 138.71 | 131.03 | 138.01 | — |
| 2026-03-09 | 136.48 | 138.86 | 133.24 | 138.25 | — |
| 2026-03-10 | 137.11 | 137.11 | 130.15 | 131.91 | — |
| 2026-03-11 | 133.25 | 134.77 | 127.76 | 130.33 | — |
| 2026-03-12 | 130.64 | 133.07 | 125.63 | 126.62 | — |
| 2026-03-13 | 127.04 | 128.23 | 124.85 | 125.71 | — |
| 2026-03-16 | 124.34 | 125.82 | 122.32 | 123.47 | — |
| 2026-03-17 | 124.08 | 127.08 | 123.64 | 125.87 | — |
| 2026-03-18 | 124 | 126.22 | 123.62 | 124.49 | — |
| 2026-03-19 | 124.19 | 128.09 | 123.79 | 124.15 | — |
| 2026-03-20 | 123.94 | 127.07 | 121.81 | 124.82 | — |
| 2026-03-23 | 125.37 | 127.81 | 124.24 | 126.59 | — |
| 2026-03-24 | 125.06 | 125.06 | 118.14 | 118.96 | — |
| 2026-03-25 | 121.68 | 123.18 | 117.78 | 119.82 | — |
| 2026-03-26 | 118.68 | 124.4 | 119.8 | 123.03 | — |
| 2026-03-27 | 121.23 | 121.23 | 116.31 | 117.06 | — |
| 2026-03-30 | 117.88 | 121.75 | 117.39 | 120.97 | — |
| 2026-03-31 | 123.09 | 124.95 | 119.12 | 121.54 | — |
| 2026-04-01 | 121.51 | 122.87 | 117.5 | 120.8 | — |
| 2026-04-02 | 122.28 | 125.07 | 119.29 | 123.56 | — |
