PACCAR Inc.
Check PCAR stock price, historical returns, and performance trends — updated daily.
Paccar Inc (PCAR) company overview
Paccar is a leading manufacturer of medium- and heavy-duty trucks under the premium nameplates Kenworth and Peterbilt, which are primarily sold in the Americas and Australia, and DAF, which primarily services Europe and South America. The trucks segment (74% sales) goes to market through a network of 2,200 independent dealers. Paccar maintains an internal finance subsidiary that provides retail and wholesale financing for customers and dealers (6% sales). In recent years, Paccar has aggressively expanded its parts business (20% of sales), including engines, axles, and transmissions for its own truck brands as well as independent producers. The company commands 30% of the Class 8 market share in North America and 15% of the heavy-duty market share in Europe.
| Period | Return % |
|---|---|
| Last date | 0.08 |
| Week | -1.12 |
| Last Month | -11.99 |
| Last 3 months | -12.98 |
| Last 6 months | -15.11 |
| Year to Date (YTD) | -3.07 |
| Last 1 year | 15.98 |
| Last 2 years | -0.08 |
| Last 3 years | 29.08 |
| Last 5 years | 92.78 |
| Last 10 years | 185.45 |
| Last 15 years | 319.43 |
| Last 20 years | 299.45 |
| Last 25 years | 1530.92 |
| Last 50 years | 12927.71 |
| 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 | 13.26 |
| 2001 | 31.31 |
| 2002 | 5.81 |
| 2003 | 77.32 |
| 2004 | 43.85 |
| 2005 | -12.2 |
| 2006 | 38.39 |
| 2007 | 25.89 |
| 2008 | -46.01 |
| 2009 | 17.44 |
| 2010 | 56.62 |
| 2011 | -35.22 |
| 2012 | 16.51 |
| 2013 | 27.14 |
| 2014 | 16.23 |
| 2015 | -30.44 |
| 2016 | 35.5 |
| 2017 | 8.82 |
| 2018 | -21.75 |
| 2019 | 36.71 |
| 2020 | 8.51 |
| 2021 | 4.18 |
| 2022 | 11.85 |
| 2023 | 48.81 |
| 2024 | 7.48 |
| 2025 | 5.89 |
| 2026 | -3.07 |
| Period | Return % |
|---|---|
| 2000-Q1 | 14.83 |
| 2000-Q2 | -20.4 |
| 2000-Q3 | -11.43 |
| 2000-Q4 | 29.28 |
| 2001-Q1 | -10.33 |
| 2001-Q2 | 16.32 |
| 2001-Q3 | -6.92 |
| 2001-Q4 | 34.37 |
| 2002-Q1 | 11.96 |
| 2002-Q2 | -10.42 |
| 2002-Q3 | -21.34 |
| 2002-Q4 | 27.41 |
| 2003-Q1 | 4.75 |
| 2003-Q2 | 33.8 |
| 2003-Q3 | 10.04 |
| 2003-Q4 | 10.52 |
| 2004-Q1 | 0.18 |
| 2004-Q2 | 3 |
| 2004-Q3 | 21.62 |
| 2004-Q4 | 14.01 |
| 2005-Q1 | -8.18 |
| 2005-Q2 | -5.09 |
| 2005-Q3 | -0.4 |
| 2005-Q4 | 1.28 |
| 2006-Q1 | 0.19 |
| 2006-Q2 | 16.85 |
| 2006-Q3 | 3.26 |
| 2006-Q4 | 13.95 |
| 2007-Q1 | 13.07 |
| 2007-Q2 | 17.25 |
| 2007-Q3 | -4.73 |
| 2007-Q4 | -6.34 |
| 2008-Q1 | -15.06 |
| 2008-Q2 | -12.73 |
| 2008-Q3 | -10.95 |
| 2008-Q4 | -20.97 |
| 2009-Q1 | -16.61 |
| 2009-Q2 | 24.04 |
| 2009-Q3 | 14.43 |
| 2009-Q4 | 1.68 |
| 2010-Q1 | 18.35 |
| 2010-Q2 | -9.03 |
| 2010-Q3 | 21.27 |
| 2010-Q4 | 18.76 |
| 2011-Q1 | -9.47 |
| 2011-Q2 | -4.41 |
| 2011-Q3 | -35.01 |
| 2011-Q4 | 14.85 |
| 2012-Q1 | 20.68 |
| 2012-Q2 | -16.86 |
| 2012-Q3 | 4.46 |
| 2012-Q4 | 11.34 |
| 2013-Q1 | 8.64 |
| 2013-Q2 | 7.51 |
| 2013-Q3 | 2.6 |
| 2013-Q4 | 6.16 |
| 2014-Q1 | 15.25 |
| 2014-Q2 | -7.34 |
| 2014-Q3 | -10.38 |
| 2014-Q4 | 21 |
| 2015-Q1 | -7.35 |
| 2015-Q2 | 3.08 |
| 2015-Q3 | -18.93 |
| 2015-Q4 | -8.25 |
| 2016-Q1 | 15.97 |
| 2016-Q2 | -4.32 |
| 2016-Q3 | 13.4 |
| 2016-Q4 | 8.73 |
| 2017-Q1 | 2.87 |
| 2017-Q2 | -1.19 |
| 2017-Q3 | 7.97 |
| 2017-Q4 | -2.51 |
| 2018-Q1 | -9.39 |
| 2018-Q2 | -3.8 |
| 2018-Q3 | 12.05 |
| 2018-Q4 | -17.2 |
| 2019-Q1 | 17.79 |
| 2019-Q2 | 3.78 |
| 2019-Q3 | -3.09 |
| 2019-Q4 | 17.1 |
| 2020-Q1 | -23.13 |
| 2020-Q2 | 24.5 |
| 2020-Q3 | 14.85 |
| 2020-Q4 | 2.11 |
| 2021-Q1 | 9.68 |
| 2021-Q2 | -3.02 |
| 2021-Q3 | -11.12 |
| 2021-Q4 | 11.08 |
| 2022-Q1 | -0.47 |
| 2022-Q2 | -3.38 |
| 2022-Q3 | 0.96 |
| 2022-Q4 | 14.45 |
| 2023-Q1 | 11.55 |
| 2023-Q2 | 14.53 |
| 2023-Q3 | 1.65 |
| 2023-Q4 | 15.21 |
| 2024-Q1 | 28.01 |
| 2024-Q2 | -16.38 |
| 2024-Q3 | -3.1 |
| 2024-Q4 | 6.09 |
| 2025-Q1 | -5.85 |
| 2025-Q2 | -3.29 |
| 2025-Q3 | 0.12 |
| 2025-Q4 | 12.08 |
| 2026-Q1 | 3.53 |
| 2026-Q2 | 2.1 |
| 2026-Q3 | -9.43 |
| 2026-Q4 | -1.65 |
| Period | Return % |
|---|---|
| 2000-01 | -4.71 |
| 2000-02 | 3.85 |
| 2000-03 | 16.05 |
| 2000-04 | -4.86 |
| 2000-05 | -11.98 |
| 2000-06 | -5.08 |
| 2000-07 | 12.24 |
| 2000-08 | -4.77 |
| 2000-09 | -12.7 |
| 2000-10 | 13.52 |
| 2000-11 | 13 |
| 2000-12 | 3.67 |
| 2001-01 | 2.16 |
| 2001-02 | -7.84 |
| 2001-03 | -3.44 |
| 2001-04 | 8.31 |
| 2001-05 | -1.1 |
| 2001-06 | 7.12 |
| 2001-07 | 14.48 |
| 2001-08 | -6.06 |
| 2001-09 | -11.26 |
| 2001-10 | 7.74 |
| 2001-11 | 15.09 |
| 2001-12 | 7.87 |
| 2002-01 | 0.93 |
| 2002-02 | 8.6 |
| 2002-03 | 1.8 |
| 2002-04 | -2.39 |
| 2002-05 | -7.12 |
| 2002-06 | 0.34 |
| 2002-07 | -13.57 |
| 2002-08 | -8.05 |
| 2002-09 | -4.3 |
| 2002-10 | 30.73 |
| 2002-11 | 11.01 |
| 2002-12 | -5.89 |
| 2003-01 | -6.04 |
| 2003-02 | 10.86 |
| 2003-03 | 4.64 |
| 2003-04 | 16.01 |
| 2003-05 | 13.11 |
| 2003-06 | 2.69 |
| 2003-07 | 14.05 |
| 2003-08 | 10.48 |
| 2003-09 | -12.87 |
| 2003-10 | 6.33 |
| 2003-11 | 1.47 |
| 2003-12 | 6.06 |
| 2004-01 | -7.56 |
| 2004-02 | 5.66 |
| 2004-03 | 1.16 |
| 2004-04 | 0.78 |
| 2004-05 | -1.25 |
| 2004-06 | 3.93 |
| 2004-07 | 3.43 |
| 2004-08 | 0.34 |
| 2004-09 | 14.86 |
| 2004-10 | 0.29 |
| 2004-11 | 12.66 |
| 2004-12 | 3.07 |
| 2005-01 | -12.2 |
| 2005-02 | 6.49 |
| 2005-03 | -3.81 |
| 2005-04 | -6.2 |
| 2005-05 | 4.17 |
| 2005-06 | -3.86 |
| 2005-07 | 6.2 |
| 2005-08 | -2.99 |
| 2005-09 | -3.08 |
| 2005-10 | 3.13 |
| 2005-11 | 2.55 |
| 2005-12 | -3.62 |
| 2006-01 | 0.54 |
| 2006-02 | 0.39 |
| 2006-03 | 0.87 |
| 2006-04 | 2.06 |
| 2006-05 | 6.85 |
| 2006-06 | 7.2 |
| 2006-07 | -1.97 |
| 2006-08 | 1.55 |
| 2006-09 | 4.28 |
| 2006-10 | 3.87 |
| 2006-11 | 10.26 |
| 2006-12 | -0.62 |
| 2007-01 | 3.02 |
| 2007-02 | 3.94 |
| 2007-03 | 5.63 |
| 2007-04 | 14.41 |
| 2007-05 | 3.94 |
| 2007-06 | -0.28 |
| 2007-07 | -6 |
| 2007-08 | 4.57 |
| 2007-09 | -0.34 |
| 2007-10 | -2.24 |
| 2007-11 | -8.91 |
| 2007-12 | 7.65 |
| 2008-01 | -13.88 |
| 2008-02 | -7.54 |
| 2008-03 | 3.73 |
| 2008-04 | 5.17 |
| 2008-05 | 12.81 |
| 2008-06 | -21.64 |
| 2008-07 | 0.54 |
| 2008-08 | 2.39 |
| 2008-09 | -11.32 |
| 2008-10 | -23.45 |
| 2008-11 | -4.67 |
| 2008-12 | 2.64 |
| 2009-01 | -7.76 |
| 2009-02 | -5 |
| 2009-03 | 2.75 |
| 2009-04 | 37.62 |
| 2009-05 | -15.79 |
| 2009-06 | 8.64 |
| 2009-07 | 6.85 |
| 2009-08 | 4.37 |
| 2009-09 | 4.27 |
| 2009-10 | -0.8 |
| 2009-11 | -0.88 |
| 2009-12 | -2.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 93.7 | 94.15 | 92.7 | 93.23 | — |
| 2025-10-14 | 92.44 | 95.78 | 92.25 | 95.11 | — |
| 2025-10-15 | 95.86 | 96.2 | 94.42 | 95.23 | — |
| 2025-10-16 | 95.86 | 96.5 | 94.01 | 95.16 | — |
| 2025-10-17 | 94.32 | 94.97 | 93.19 | 94.69 | — |
| 2025-10-20 | 95.51 | 97.85 | 95 | 97.48 | — |
| 2025-10-21 | 98.71 | 101.56 | 97.01 | 99.85 | — |
| 2025-10-22 | 99.99 | 102.42 | 99.2 | 99.8 | — |
| 2025-10-23 | 100.47 | 101.69 | 98.25 | 99.38 | — |
| 2025-10-24 | 100.07 | 100.68 | 99.1 | 100.13 | — |
| 2025-10-27 | 100.86 | 101.29 | 99.99 | 101.08 | — |
| 2025-10-28 | 100.35 | 100.85 | 98.93 | 99.17 | — |
| 2025-10-29 | 98.79 | 100.88 | 97.53 | 98.21 | — |
| 2025-10-30 | 97.72 | 99.8 | 97 | 98.82 | — |
| 2025-10-31 | 98 | 98.99 | 97.13 | 98.4 | — |
| 2025-11-03 | 98.16 | 98.52 | 96.42 | 97.46 | — |
| 2025-11-04 | 96.77 | 97.68 | 96.22 | 96.92 | — |
| 2025-11-05 | 97.35 | 101.13 | 97.18 | 100.74 | — |
| 2025-11-06 | 100.77 | 101.62 | 98.01 | 98.28 | — |
| 2025-11-07 | 98.14 | 98.97 | 97.16 | 98.69 | — |
| 2025-11-10 | 99.09 | 99.63 | 97.72 | 98.98 | — |
| 2025-11-11 | 99.12 | 99.6 | 97.89 | 98.02 | — |
| 2025-11-12 | 97.82 | 99.97 | 97.57 | 98.47 | — |
| 2025-11-13 | 98.22 | 98.94 | 96.45 | 96.55 | — |
| 2025-11-14 | 96.55 | 96.55 | 94.98 | 95.59 | — |
| 2025-11-17 | 95.71 | 96.27 | 93.86 | 94.15 | — |
| 2025-11-18 | 94.39 | 98.35 | 94 | 97 | — |
| 2025-11-19 | 97.03 | 97.88 | 96.2 | 96.49 | — |
| 2025-11-20 | 97.59 | 99.5 | 97.05 | 97.6 | — |
| 2025-11-21 | 98.36 | 103.56 | 98.08 | 102.99 | — |
| 2025-11-24 | 103.08 | 104.17 | 102.29 | 102.46 | — |
| 2025-11-25 | 102.97 | 105.43 | 102.53 | 104.92 | — |
| 2025-11-26 | 104.65 | 105.69 | 104.14 | 104.95 | — |
| 2025-11-28 | 104.78 | 105.75 | 104.41 | 105.42 | — |
| 2025-12-01 | 103.98 | 105.77 | 103.72 | 103.97 | — |
| 2025-12-02 | 104.15 | 106.22 | 103.71 | 105.89 | — |
| 2025-12-03 | 105.56 | 109.3 | 104.82 | 108.54 | — |
| 2025-12-04 | 109.04 | 110.28 | 108.35 | 108.5 | — |
| 2025-12-05 | 108.37 | 110.64 | 108.07 | 110.33 | — |
| 2025-12-08 | 110.67 | 111.41 | 109.29 | 109.72 | — |
| 2025-12-09 | 109.02 | 109.96 | 108.49 | 108.91 | — |
| 2025-12-10 | 108.55 | 114.08 | 108.41 | 113.48 | — |
| 2025-12-11 | 113.48 | 114.5 | 112.17 | 112.79 | — |
| 2025-12-12 | 113.24 | 113.82 | 111.49 | 111.56 | — |
| 2025-12-15 | 112.59 | 113.38 | 110.94 | 112.96 | — |
| 2025-12-16 | 113.32 | 113.7 | 110.74 | 112.16 | — |
| 2025-12-17 | 111.69 | 112.49 | 111.08 | 111.63 | — |
| 2025-12-18 | 111.91 | 112.49 | 110.71 | 111.5 | — |
| 2025-12-19 | 110.94 | 112.7 | 110.06 | 111.57 | — |
| 2025-12-22 | 111.89 | 113.11 | 111.45 | 112.81 | — |
| 2025-12-23 | 112.73 | 113.06 | 111.67 | 111.72 | — |
| 2025-12-24 | 111.85 | 112.03 | 111.3 | 111.51 | — |
| 2025-12-26 | 111.52 | 111.92 | 111.14 | 111.79 | — |
| 2025-12-29 | 111.72 | 112.13 | 111.08 | 111.44 | — |
| 2025-12-30 | 111.23 | 111.5 | 110.68 | 110.96 | — |
| 2025-12-31 | 110.89 | 111 | 109.38 | 109.51 | — |
| 2026-01-02 | 109.79 | 112.18 | 109 | 111.56 | — |
| 2026-01-05 | 111.53 | 113.13 | 111.3 | 112.92 | — |
| 2026-01-06 | 113.49 | 119.21 | 113.33 | 117.08 | — |
| 2026-01-07 | 116.77 | 117.52 | 115.14 | 115.3 | — |
| 2026-01-08 | 113.82 | 119.05 | 113.82 | 118.2 | — |
| 2026-01-09 | 118.16 | 119.02 | 116.67 | 118.8 | — |
| 2026-01-12 | 117.75 | 118.63 | 116.72 | 118.46 | — |
| 2026-01-13 | 118.46 | 119.64 | 117.44 | 119.43 | — |
| 2026-01-14 | 119.45 | 120.53 | 118.58 | 119 | — |
| 2026-01-15 | 120.03 | 122.65 | 119.48 | 121.92 | — |
| 2026-01-16 | 121.98 | 121.99 | 120.38 | 121.36 | — |
| 2026-01-20 | 119.81 | 120.76 | 118.88 | 119.38 | — |
| 2026-01-21 | 120.04 | 123.99 | 119.95 | 123.26 | — |
| 2026-01-22 | 123.62 | 124.53 | 122.84 | 123.56 | — |
| 2026-01-23 | 123.27 | 123.79 | 121.41 | 122 | — |
| 2026-01-26 | 121.69 | 122.56 | 120.28 | 122.11 | — |
| 2026-01-27 | 116.5 | 121.44 | 116.5 | 120.81 | — |
| 2026-01-28 | 122.61 | 125.36 | 122.11 | 123.06 | — |
| 2026-01-29 | 123.24 | 124.16 | 121.75 | 123.32 | — |
| 2026-01-30 | 121.89 | 123.27 | 120.88 | 122.91 | — |
| 2026-02-02 | 122.04 | 124.71 | 121.84 | 124.61 | — |
| 2026-02-03 | 124.85 | 128.42 | 124.85 | 127.9 | — |
| 2026-02-04 | 129.22 | 131.88 | 127.98 | 128.78 | — |
| 2026-02-05 | 128.1 | 128.77 | 126.44 | 127.42 | — |
| 2026-02-06 | 127.62 | 128.94 | 126.34 | 127.35 | — |
| 2026-02-09 | 126.73 | 127.74 | 125.31 | 127.26 | — |
| 2026-02-10 | 127.18 | 128 | 126.4 | 127.07 | — |
| 2026-02-11 | 126.73 | 130.19 | 126.63 | 129.48 | — |
| 2026-02-12 | 130.37 | 130.7 | 124.67 | 124.84 | — |
| 2026-02-13 | 124.8 | 127.59 | 124.4 | 127 | — |
| 2026-02-17 | 126.81 | 127.75 | 125.98 | 126.52 | — |
| 2026-02-18 | 126.81 | 127.17 | 124.9 | 125.17 | — |
| 2026-02-19 | 125.12 | 125.33 | 124 | 124.9 | — |
| 2026-02-20 | 124.14 | 128.48 | 123.82 | 128.46 | — |
| 2026-02-23 | 127.84 | 129.96 | 125.04 | 126.06 | — |
| 2026-02-24 | 125.93 | 127.17 | 125.53 | 126.25 | — |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | — |
| 2026-02-26 | 125.17 | 126.06 | 123.66 | 124.08 | — |
| 2026-02-27 | 123.09 | 126.17 | 122.67 | 126.09 | — |
| 2026-03-02 | 124.64 | 125.41 | 122.12 | 124.43 | — |
| 2026-03-03 | 123.05 | 123.05 | 120.58 | 121.19 | — |
| 2026-03-04 | 124.56 | 126.08 | 123.75 | 124.92 | — |
| 2026-03-05 | 123.19 | 123.55 | 121.11 | 123.34 | — |
| 2026-03-06 | 120.87 | 121.78 | 119.94 | 120.43 | — |
| 2026-03-09 | 118.79 | 121.17 | 116.55 | 120.67 | — |
| 2026-03-10 | 120.27 | 121.2 | 118.79 | 119.02 | — |
| 2026-03-11 | 118.3 | 118.57 | 116.78 | 118.12 | — |
| 2026-03-12 | 117.33 | 118.88 | 116.68 | 116.82 | — |
| 2026-03-13 | 117.82 | 118.09 | 114.94 | 115.34 | — |
| 2026-03-16 | 116.23 | 116.51 | 114.14 | 115.63 | — |
| 2026-03-17 | 115.71 | 116.69 | 114.5 | 115.43 | — |
| 2026-03-18 | 115.43 | 116 | 114 | 114.69 | — |
| 2026-03-19 | 114.42 | 114.77 | 112.16 | 112.85 | — |
| 2026-03-20 | 112.62 | 113.37 | 110.37 | 111.26 | — |
| 2026-03-23 | 114 | 115.07 | 112.85 | 114.32 | — |
| 2026-03-24 | 113.11 | 117.01 | 113.02 | 115.8 | — |
| 2026-03-25 | 116.97 | 117.57 | 116.21 | 116.34 | — |
| 2026-03-26 | 116.09 | 117.07 | 115.04 | 115.33 | — |
| 2026-03-27 | 115.19 | 115.23 | 112.54 | 112.75 | — |
| 2026-03-30 | 114.01 | 114.01 | 112.03 | 112.47 | — |
| 2026-03-31 | 113.77 | 116.39 | 113.11 | 115.5 | — |
| 2026-04-01 | 116.04 | 118 | 116.03 | 117.65 | — |
| 2026-04-02 | 115.72 | 118.59 | 115.24 | 118.32 | — |
| 2026-04-06 | 117.88 | 118.68 | 117.44 | 118.32 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 93.7 | 94.15 | 92.7 | 93.23 | — |
| 2025-10-14 | 92.44 | 95.78 | 92.25 | 95.11 | — |
| 2025-10-15 | 95.86 | 96.2 | 94.42 | 95.23 | — |
| 2025-10-16 | 95.86 | 96.5 | 94.01 | 95.16 | — |
| 2025-10-17 | 94.32 | 94.97 | 93.19 | 94.69 | — |
| 2025-10-20 | 95.51 | 97.85 | 95 | 97.48 | — |
| 2025-10-21 | 98.71 | 101.56 | 97.01 | 99.85 | — |
| 2025-10-22 | 99.99 | 102.42 | 99.2 | 99.8 | — |
| 2025-10-23 | 100.47 | 101.69 | 98.25 | 99.38 | — |
| 2025-10-24 | 100.07 | 100.68 | 99.1 | 100.13 | — |
| 2025-10-27 | 100.86 | 101.29 | 99.99 | 101.08 | — |
| 2025-10-28 | 100.35 | 100.85 | 98.93 | 99.17 | — |
| 2025-10-29 | 98.79 | 100.88 | 97.53 | 98.21 | — |
| 2025-10-30 | 97.72 | 99.8 | 97 | 98.82 | — |
| 2025-10-31 | 98 | 98.99 | 97.13 | 98.4 | — |
| 2025-11-03 | 98.16 | 98.52 | 96.42 | 97.46 | — |
| 2025-11-04 | 96.77 | 97.68 | 96.22 | 96.92 | — |
| 2025-11-05 | 97.35 | 101.13 | 97.18 | 100.74 | — |
| 2025-11-06 | 100.77 | 101.62 | 98.01 | 98.28 | — |
| 2025-11-07 | 98.14 | 98.97 | 97.16 | 98.69 | — |
| 2025-11-10 | 99.09 | 99.63 | 97.72 | 98.98 | — |
| 2025-11-11 | 99.12 | 99.6 | 97.89 | 98.02 | — |
| 2025-11-12 | 97.82 | 99.97 | 97.57 | 98.47 | — |
| 2025-11-13 | 98.22 | 98.94 | 96.45 | 96.55 | — |
| 2025-11-14 | 96.55 | 96.55 | 94.98 | 95.59 | — |
| 2025-11-17 | 95.71 | 96.27 | 93.86 | 94.15 | — |
| 2025-11-18 | 94.39 | 98.35 | 94 | 97 | — |
| 2025-11-19 | 97.03 | 97.88 | 96.2 | 96.49 | — |
| 2025-11-20 | 97.59 | 99.5 | 97.05 | 97.6 | — |
| 2025-11-21 | 98.36 | 103.56 | 98.08 | 102.99 | — |
| 2025-11-24 | 103.08 | 104.17 | 102.29 | 102.46 | — |
| 2025-11-25 | 102.97 | 105.43 | 102.53 | 104.92 | — |
| 2025-11-26 | 104.65 | 105.69 | 104.14 | 104.95 | — |
| 2025-11-28 | 104.78 | 105.75 | 104.41 | 105.42 | — |
| 2025-12-01 | 103.98 | 105.77 | 103.72 | 103.97 | — |
| 2025-12-02 | 104.15 | 106.22 | 103.71 | 105.89 | — |
| 2025-12-03 | 105.56 | 109.3 | 104.82 | 108.54 | — |
| 2025-12-04 | 109.04 | 110.28 | 108.35 | 108.5 | — |
| 2025-12-05 | 108.37 | 110.64 | 108.07 | 110.33 | — |
| 2025-12-08 | 110.67 | 111.41 | 109.29 | 109.72 | — |
| 2025-12-09 | 109.02 | 109.96 | 108.49 | 108.91 | — |
| 2025-12-10 | 108.55 | 114.08 | 108.41 | 113.48 | — |
| 2025-12-11 | 113.48 | 114.5 | 112.17 | 112.79 | — |
| 2025-12-12 | 113.24 | 113.82 | 111.49 | 111.56 | — |
| 2025-12-15 | 112.59 | 113.38 | 110.94 | 112.96 | — |
| 2025-12-16 | 113.32 | 113.7 | 110.74 | 112.16 | — |
| 2025-12-17 | 111.69 | 112.49 | 111.08 | 111.63 | — |
| 2025-12-18 | 111.91 | 112.49 | 110.71 | 111.5 | — |
| 2025-12-19 | 110.94 | 112.7 | 110.06 | 111.57 | — |
| 2025-12-22 | 111.89 | 113.11 | 111.45 | 112.81 | — |
| 2025-12-23 | 112.73 | 113.06 | 111.67 | 111.72 | — |
| 2025-12-24 | 111.85 | 112.03 | 111.3 | 111.51 | — |
| 2025-12-26 | 111.52 | 111.92 | 111.14 | 111.79 | — |
| 2025-12-29 | 111.72 | 112.13 | 111.08 | 111.44 | — |
| 2025-12-30 | 111.23 | 111.5 | 110.68 | 110.96 | — |
| 2025-12-31 | 110.89 | 111 | 109.38 | 109.51 | — |
| 2026-01-02 | 109.79 | 112.18 | 109 | 111.56 | — |
| 2026-01-05 | 111.53 | 113.13 | 111.3 | 112.92 | — |
| 2026-01-06 | 113.49 | 119.21 | 113.33 | 117.08 | — |
| 2026-01-07 | 116.77 | 117.52 | 115.14 | 115.3 | — |
| 2026-01-08 | 113.82 | 119.05 | 113.82 | 118.2 | — |
| 2026-01-09 | 118.16 | 119.02 | 116.67 | 118.8 | — |
| 2026-01-12 | 117.75 | 118.63 | 116.72 | 118.46 | — |
| 2026-01-13 | 118.46 | 119.64 | 117.44 | 119.43 | — |
| 2026-01-14 | 119.45 | 120.53 | 118.58 | 119 | — |
| 2026-01-15 | 120.03 | 122.65 | 119.48 | 121.92 | — |
| 2026-01-16 | 121.98 | 121.99 | 120.38 | 121.36 | — |
| 2026-01-20 | 119.81 | 120.76 | 118.88 | 119.38 | — |
| 2026-01-21 | 120.04 | 123.99 | 119.95 | 123.26 | — |
| 2026-01-22 | 123.62 | 124.53 | 122.84 | 123.56 | — |
| 2026-01-23 | 123.27 | 123.79 | 121.41 | 122 | — |
| 2026-01-26 | 121.69 | 122.56 | 120.28 | 122.11 | — |
| 2026-01-27 | 116.5 | 121.44 | 116.5 | 120.81 | — |
| 2026-01-28 | 122.61 | 125.36 | 122.11 | 123.06 | — |
| 2026-01-29 | 123.24 | 124.16 | 121.75 | 123.32 | — |
| 2026-01-30 | 121.89 | 123.27 | 120.88 | 122.91 | — |
| 2026-02-02 | 122.04 | 124.71 | 121.84 | 124.61 | — |
| 2026-02-03 | 124.85 | 128.42 | 124.85 | 127.9 | — |
| 2026-02-04 | 129.22 | 131.88 | 127.98 | 128.78 | — |
| 2026-02-05 | 128.1 | 128.77 | 126.44 | 127.42 | — |
| 2026-02-06 | 127.62 | 128.94 | 126.34 | 127.35 | — |
| 2026-02-09 | 126.73 | 127.74 | 125.31 | 127.26 | — |
| 2026-02-10 | 127.18 | 128 | 126.4 | 127.07 | — |
| 2026-02-11 | 126.73 | 130.19 | 126.63 | 129.48 | — |
| 2026-02-12 | 130.37 | 130.7 | 124.67 | 124.84 | — |
| 2026-02-13 | 124.8 | 127.59 | 124.4 | 127 | — |
| 2026-02-17 | 126.81 | 127.75 | 125.98 | 126.52 | — |
| 2026-02-18 | 126.81 | 127.17 | 124.9 | 125.17 | — |
| 2026-02-19 | 125.12 | 125.33 | 124 | 124.9 | — |
| 2026-02-20 | 124.14 | 128.48 | 123.82 | 128.46 | — |
| 2026-02-23 | 127.84 | 129.96 | 125.04 | 126.06 | — |
| 2026-02-24 | 125.93 | 127.17 | 125.53 | 126.25 | — |
| 2026-02-25 | 126.71 | 127.24 | 123.89 | 124.58 | — |
| 2026-02-26 | 125.17 | 126.06 | 123.66 | 124.08 | — |
| 2026-02-27 | 123.09 | 126.17 | 122.67 | 126.09 | — |
| 2026-03-02 | 124.64 | 125.41 | 122.12 | 124.43 | — |
| 2026-03-03 | 123.05 | 123.05 | 120.58 | 121.19 | — |
| 2026-03-04 | 124.56 | 126.08 | 123.75 | 124.92 | — |
| 2026-03-05 | 123.19 | 123.55 | 121.11 | 123.34 | — |
| 2026-03-06 | 120.87 | 121.78 | 119.94 | 120.43 | — |
| 2026-03-09 | 118.79 | 121.17 | 116.55 | 120.67 | — |
| 2026-03-10 | 120.27 | 121.2 | 118.79 | 119.02 | — |
| 2026-03-11 | 118.3 | 118.57 | 116.78 | 118.12 | — |
| 2026-03-12 | 117.33 | 118.88 | 116.68 | 116.82 | — |
| 2026-03-13 | 117.82 | 118.09 | 114.94 | 115.34 | — |
| 2026-03-16 | 116.23 | 116.51 | 114.14 | 115.63 | — |
| 2026-03-17 | 115.71 | 116.69 | 114.5 | 115.43 | — |
| 2026-03-18 | 115.43 | 116 | 114 | 114.69 | — |
| 2026-03-19 | 114.42 | 114.77 | 112.16 | 112.85 | — |
| 2026-03-20 | 112.62 | 113.37 | 110.37 | 111.26 | — |
| 2026-03-23 | 114 | 115.07 | 112.85 | 114.32 | — |
| 2026-03-24 | 113.11 | 117.01 | 113.02 | 115.8 | — |
| 2026-03-25 | 116.97 | 117.57 | 116.21 | 116.34 | — |
| 2026-03-26 | 116.09 | 117.07 | 115.04 | 115.33 | — |
| 2026-03-27 | 115.19 | 115.23 | 112.54 | 112.75 | — |
| 2026-03-30 | 114.01 | 114.01 | 112.03 | 112.47 | — |
| 2026-03-31 | 113.77 | 116.39 | 113.11 | 115.5 | — |
| 2026-04-01 | 116.04 | 118 | 116.03 | 117.65 | — |
| 2026-04-02 | 115.72 | 118.59 | 115.24 | 118.32 | — |
| 2026-04-06 | 117.88 | 118.68 | 117.44 | 118.32 | — |
