PTC Inc.
Check PTC stock price, historical returns, and performance trends — updated daily.
PTC, INC (PTC) company overview
PTC is a US-based global company that offers high-end computer-assisted design, product lifecycle management, and augmented reality solutions that industrial manufacturers commonly use on factory floors. Founded in 1985, PTC is a major player in parametric design and serves some of the world's most well-known equipment manufacturers, such as Caterpillar, Garmin, and Thermo Fisher.
| Period | Return % |
|---|---|
| Last date | -0.03 |
| Week | 1.11 |
| Last Month | 42.25 |
| Last 3 months | 54.99 |
| Last 6 months | 44.84 |
| Year to Date (YTD) | 14.28 |
| Last 1 year | -4 |
| Last 2 years | 4.79 |
| Last 3 years | 36.07 |
| Last 5 years | 61.08 |
| Last 10 years | 329.5 |
| Last 15 years | 1007.64 |
| Last 20 years | 903.04 |
| Last 25 years | 1043.47 |
| Last 50 years | 10580.77 |
| 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 | -46.52 |
| 2001 | -42.44 |
| 2002 | -67.73 |
| 2003 | 80.07 |
| 2004 | 49.09 |
| 2005 | 7.77 |
| 2006 | 15.14 |
| 2007 | 0.11 |
| 2008 | -29.29 |
| 2009 | 28.36 |
| 2010 | 35.15 |
| 2011 | -20.54 |
| 2012 | 20.37 |
| 2013 | 52.02 |
| 2014 | 5.62 |
| 2015 | -4.73 |
| 2016 | 37.18 |
| 2017 | 30.3 |
| 2018 | 35.55 |
| 2019 | -8.58 |
| 2020 | 56.62 |
| 2021 | 2.51 |
| 2022 | -2.39 |
| 2023 | 46.23 |
| 2024 | 9.04 |
| 2025 | -4.81 |
| 2026 | 14.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | -16.16 |
| 2000-Q2 | 2.31 |
| 2000-Q3 | -2.77 |
| 2000-Q4 | 15.59 |
| 2001-Q1 | -33.18 |
| 2001-Q2 | 52.24 |
| 2001-Q3 | -58.95 |
| 2001-Q4 | 49.35 |
| 2002-Q1 | -22.64 |
| 2002-Q2 | -44.35 |
| 2002-Q3 | -46.75 |
| 2002-Q4 | 35.48 |
| 2003-Q1 | -0.73 |
| 2003-Q2 | 34.82 |
| 2003-Q3 | -0.25 |
| 2003-Q4 | 14.94 |
| 2004-Q1 | 14.37 |
| 2004-Q2 | 10.91 |
| 2004-Q3 | 6.88 |
| 2004-Q4 | 10.34 |
| 2005-Q1 | -1.2 |
| 2005-Q2 | 12.72 |
| 2005-Q3 | 7.33 |
| 2005-Q4 | -13.7 |
| 2006-Q1 | 4.35 |
| 2006-Q2 | -21.25 |
| 2006-Q3 | 35.24 |
| 2006-Q4 | 4.4 |
| 2007-Q1 | 6.56 |
| 2007-Q2 | 14.28 |
| 2007-Q3 | -19.65 |
| 2007-Q4 | 2.23 |
| 2008-Q1 | -10.68 |
| 2008-Q2 | 2.14 |
| 2008-Q3 | 8.11 |
| 2008-Q4 | -31.1 |
| 2009-Q1 | -21.6 |
| 2009-Q2 | 18.68 |
| 2009-Q3 | 17.02 |
| 2009-Q4 | 21.04 |
| 2010-Q1 | 8.28 |
| 2010-Q2 | -13.14 |
| 2010-Q3 | 24.94 |
| 2010-Q4 | 15.9 |
| 2011-Q1 | -2.13 |
| 2011-Q2 | 1.42 |
| 2011-Q3 | -33.56 |
| 2011-Q4 | 25.76 |
| 2012-Q1 | 49.41 |
| 2012-Q2 | -26.46 |
| 2012-Q3 | 12.04 |
| 2012-Q4 | 4.6 |
| 2013-Q1 | 9.49 |
| 2013-Q2 | -0.81 |
| 2013-Q3 | 13.16 |
| 2013-Q4 | 21.66 |
| 2014-Q1 | 2.07 |
| 2014-Q2 | 8.05 |
| 2014-Q3 | -5.31 |
| 2014-Q4 | 0.8 |
| 2015-Q1 | -0.5 |
| 2015-Q2 | 13.47 |
| 2015-Q3 | -23.05 |
| 2015-Q4 | 10.29 |
| 2016-Q1 | -1.69 |
| 2016-Q2 | 13.88 |
| 2016-Q3 | 16.91 |
| 2016-Q4 | 2.57 |
| 2017-Q1 | 12.67 |
| 2017-Q2 | 5.47 |
| 2017-Q3 | 4.43 |
| 2017-Q4 | 7.98 |
| 2018-Q1 | 27.55 |
| 2018-Q2 | 22.29 |
| 2018-Q3 | 13.09 |
| 2018-Q4 | -21.7 |
| 2019-Q1 | 12.52 |
| 2019-Q2 | -5.48 |
| 2019-Q3 | -24.8 |
| 2019-Q4 | 13.4 |
| 2020-Q1 | -19.85 |
| 2020-Q2 | 38.17 |
| 2020-Q3 | 5.46 |
| 2020-Q4 | 42.17 |
| 2021-Q1 | 16.47 |
| 2021-Q2 | -1.81 |
| 2021-Q3 | -16.21 |
| 2021-Q4 | 0.53 |
| 2022-Q1 | -12.41 |
| 2022-Q2 | -0.4 |
| 2022-Q3 | -2.24 |
| 2022-Q4 | 11.69 |
| 2023-Q1 | 7.17 |
| 2023-Q2 | 11.11 |
| 2023-Q3 | 0.95 |
| 2023-Q4 | 24.23 |
| 2024-Q1 | 12.04 |
| 2024-Q2 | -3.43 |
| 2024-Q3 | -0.2 |
| 2024-Q4 | 4.49 |
| 2025-Q1 | -15.33 |
| 2025-Q2 | 10.33 |
| 2025-Q3 | 17.31 |
| 2025-Q4 | -13.94 |
| 2026-Q1 | -16.23 |
| 2026-Q2 | -20.28 |
| 2026-Q3 | 17.13 |
| 2026-Q4 | 32.72 |
| Period | Return % |
|---|---|
| 2000-01 | -14.68 |
| 2000-02 | 41.41 |
| 2000-03 | -30.51 |
| 2000-04 | -61.28 |
| 2000-05 | 30.26 |
| 2000-06 | 3.54 |
| 2000-07 | -9.09 |
| 2000-08 | 33.76 |
| 2000-09 | -18.24 |
| 2000-10 | 12.58 |
| 2000-11 | -9.65 |
| 2000-12 | 20.78 |
| 2001-01 | 10.72 |
| 2001-02 | -10.51 |
| 2001-03 | -31.91 |
| 2001-04 | 25.77 |
| 2001-05 | 4.39 |
| 2001-06 | 17.55 |
| 2001-07 | -32.31 |
| 2001-08 | -22.98 |
| 2001-09 | -28.8 |
| 2001-10 | 34.98 |
| 2001-11 | 24.89 |
| 2001-12 | -10.79 |
| 2002-01 | -11.89 |
| 2002-02 | 6.98 |
| 2002-03 | -17.93 |
| 2002-04 | -33.11 |
| 2002-05 | -13.86 |
| 2002-06 | -1.49 |
| 2002-07 | -8.98 |
| 2002-08 | -26.92 |
| 2002-09 | -21.05 |
| 2002-10 | 28.44 |
| 2002-11 | 34.08 |
| 2002-12 | -18.71 |
| 2003-01 | -4.76 |
| 2003-02 | -11.67 |
| 2003-03 | 2.45 |
| 2003-04 | 51.93 |
| 2003-05 | -1.58 |
| 2003-06 | -7.02 |
| 2003-07 | 5.3 |
| 2003-08 | 5.03 |
| 2003-09 | -5.63 |
| 2003-10 | -2.54 |
| 2003-11 | 10.42 |
| 2003-12 | 16.16 |
| 2004-01 | 6.4 |
| 2004-02 | 8.78 |
| 2004-03 | -0.88 |
| 2004-04 | 1.77 |
| 2004-05 | 5.39 |
| 2004-06 | 3.14 |
| 2004-07 | -9.2 |
| 2004-08 | 7.31 |
| 2004-09 | 8.37 |
| 2004-10 | -1.67 |
| 2004-11 | 12.63 |
| 2004-12 | 0.75 |
| 2005-01 | -3.26 |
| 2005-02 | 1.61 |
| 2005-03 | -3.45 |
| 2005-04 | -4.86 |
| 2005-05 | 13.16 |
| 2005-06 | 5.98 |
| 2005-07 | 8.15 |
| 2005-08 | -12.17 |
| 2005-09 | 14.98 |
| 2005-10 | -6.6 |
| 2005-11 | -9.77 |
| 2005-12 | 3.88 |
| 2006-01 | 2.62 |
| 2006-02 | -2.75 |
| 2006-03 | 7.29 |
| 2006-04 | -8.51 |
| 2006-05 | -10.71 |
| 2006-06 | -4.72 |
| 2006-07 | 21.64 |
| 2006-08 | 4.2 |
| 2006-09 | 8.38 |
| 2006-10 | 11.91 |
| 2006-11 | -0.92 |
| 2006-12 | -6.92 |
| 2007-01 | 9.99 |
| 2007-02 | -3.78 |
| 2007-03 | -0.37 |
| 2007-04 | -6.47 |
| 2007-05 | 5.12 |
| 2007-06 | 15.69 |
| 2007-07 | -18.42 |
| 2007-08 | -0.11 |
| 2007-09 | -1.08 |
| 2007-10 | 9.64 |
| 2007-11 | -12.57 |
| 2007-12 | 6.89 |
| 2008-01 | -7.84 |
| 2008-02 | -6.93 |
| 2008-03 | 4.38 |
| 2008-04 | 9.07 |
| 2008-05 | 7.75 |
| 2008-06 | -11.24 |
| 2008-07 | 16.2 |
| 2008-08 | 3.67 |
| 2008-09 | -8.37 |
| 2008-10 | -29.4 |
| 2008-11 | -11.01 |
| 2008-12 | 9.43 |
| 2009-01 | -28.85 |
| 2009-02 | -9.56 |
| 2009-03 | 22.6 |
| 2009-04 | 11.72 |
| 2009-05 | 3.86 |
| 2009-06 | 0.95 |
| 2009-07 | 10.44 |
| 2009-08 | 3.02 |
| 2009-09 | 3.91 |
| 2009-10 | 7.89 |
| 2009-11 | 1.01 |
| 2009-12 | 8.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 200.37 | 203.05 | 198.55 | 202.48 | — |
| 2025-10-14 | 199.81 | 203.08 | 199.67 | 202.06 | — |
| 2025-10-15 | 202.82 | 204.61 | 199.87 | 202.8 | — |
| 2025-10-16 | 203.61 | 203.63 | 200.09 | 201.99 | — |
| 2025-10-17 | 201.85 | 203.92 | 201.49 | 202.86 | — |
| 2025-10-20 | 204.68 | 206.78 | 201.89 | 205.87 | — |
| 2025-10-21 | 204.84 | 206.82 | 203.59 | 204.55 | — |
| 2025-10-22 | 205.83 | 205.83 | 202.14 | 203.03 | — |
| 2025-10-23 | 204.1 | 204.86 | 202.88 | 204.67 | — |
| 2025-10-24 | 206.15 | 206.57 | 204.61 | 204.81 | — |
| 2025-10-27 | 206.49 | 206.67 | 202.96 | 203.28 | — |
| 2025-10-28 | 203.26 | 203.91 | 201.86 | 202.46 | — |
| 2025-10-29 | 201.49 | 201.92 | 197.52 | 197.86 | — |
| 2025-10-30 | 196.78 | 200.13 | 196.03 | 197.38 | — |
| 2025-10-31 | 197.86 | 199.51 | 196.95 | 198.54 | — |
| 2025-11-03 | 198.56 | 198.76 | 194.7 | 196.36 | — |
| 2025-11-04 | 195.02 | 195.36 | 190.05 | 192.03 | — |
| 2025-11-05 | 192.07 | 192.32 | 188.67 | 189.97 | — |
| 2025-11-06 | 184.83 | 184.96 | 170.97 | 173.93 | — |
| 2025-11-07 | 173.21 | 176.77 | 172.03 | 176.11 | — |
| 2025-11-10 | 177.21 | 178.68 | 175.21 | 177.49 | — |
| 2025-11-11 | 177.27 | 179.42 | 176.4 | 178 | — |
| 2025-11-12 | 177.97 | 180.17 | 177.43 | 178.16 | — |
| 2025-11-13 | 177.01 | 179.22 | 174.16 | 174.57 | — |
| 2025-11-14 | 174 | 180.19 | 173.95 | 179.61 | — |
| 2025-11-17 | 179.01 | 179.01 | 173.63 | 174.21 | — |
| 2025-11-18 | 174.21 | 175.66 | 172.1 | 173.07 | — |
| 2025-11-19 | 172.56 | 173.41 | 170.52 | 171.94 | — |
| 2025-11-20 | 174.84 | 175.48 | 170.01 | 170.43 | — |
| 2025-11-21 | 170.5 | 174.17 | 169.76 | 172.12 | — |
| 2025-11-24 | 173.26 | 173.26 | 169.39 | 170.16 | — |
| 2025-11-25 | 170.99 | 174.13 | 170.01 | 173.44 | — |
| 2025-11-26 | 174.25 | 174.38 | 172.85 | 173.46 | — |
| 2025-11-28 | 173.46 | 176.61 | 172.65 | 175.43 | — |
| 2025-12-01 | 173.57 | 177.38 | 173.14 | 174.88 | — |
| 2025-12-02 | 175.52 | 177.71 | 174.63 | 176.48 | — |
| 2025-12-03 | 176.01 | 177.74 | 175.1 | 177.37 | — |
| 2025-12-04 | 177.77 | 179.32 | 176.86 | 178.5 | — |
| 2025-12-05 | 176.02 | 176.55 | 171.31 | 173.52 | — |
| 2025-12-08 | 173.87 | 175.78 | 173.3 | 174.41 | — |
| 2025-12-09 | 174.1 | 175 | 172.4 | 173.17 | — |
| 2025-12-10 | 173.2 | 176.23 | 172.61 | 175.66 | — |
| 2025-12-11 | 175.26 | 180.66 | 173.83 | 178 | — |
| 2025-12-12 | 179 | 179 | 175 | 176 | — |
| 2025-12-15 | 177.34 | 177.34 | 173.86 | 175.07 | — |
| 2025-12-16 | 174.46 | 175.72 | 173.62 | 174.28 | — |
| 2025-12-17 | 174.24 | 176.99 | 173.61 | 175.31 | — |
| 2025-12-18 | 176.27 | 176.89 | 174.65 | 175.9 | — |
| 2025-12-19 | 175.4 | 178.71 | 174.58 | 178.17 | — |
| 2025-12-22 | 178.02 | 180.25 | 175.55 | 179.06 | — |
| 2025-12-23 | 178.08 | 178.61 | 174.38 | 176.02 | — |
| 2025-12-24 | 175.75 | 176.7 | 174.98 | 176.47 | — |
| 2025-12-26 | 176.83 | 176.98 | 175.51 | 176.59 | — |
| 2025-12-29 | 176.4 | 176.88 | 175.2 | 175.59 | — |
| 2025-12-30 | 174.89 | 175.47 | 174.36 | 175.41 | — |
| 2025-12-31 | 175.42 | 175.55 | 173.65 | 174.21 | — |
| 2026-01-02 | 174.34 | 174.34 | 168.09 | 170.1 | — |
| 2026-01-05 | 170.11 | 173.94 | 169.7 | 173.11 | — |
| 2026-01-06 | 171.71 | 176.2 | 171.36 | 175.01 | — |
| 2026-01-07 | 174.73 | 175.6 | 173.75 | 174.57 | — |
| 2026-01-08 | 172.7 | 173.93 | 171.5 | 173.57 | — |
| 2026-01-09 | 173.7 | 174.32 | 171.3 | 171.52 | — |
| 2026-01-12 | 171.33 | 172.03 | 170.25 | 171.43 | — |
| 2026-01-13 | 171.24 | 171.7 | 168.08 | 169.37 | — |
| 2026-01-14 | 169.11 | 170.54 | 165.6 | 166.53 | — |
| 2026-01-15 | 168.93 | 169.48 | 166.49 | 166.89 | — |
| 2026-01-16 | 166.6 | 168.06 | 164.15 | 166.75 | — |
| 2026-01-20 | 163.02 | 165.53 | 160.37 | 161.11 | — |
| 2026-01-21 | 161.63 | 163.14 | 160 | 161.32 | — |
| 2026-01-22 | 162.7 | 164.74 | 162.27 | 164.71 | — |
| 2026-01-23 | 164.27 | 165 | 161.21 | 162.14 | — |
| 2026-01-26 | 162.59 | 165.94 | 162.59 | 165.77 | — |
| 2026-01-27 | 165.35 | 165.58 | 163.02 | 164.63 | — |
| 2026-01-28 | 165.18 | 165.18 | 160.76 | 161.91 | — |
| 2026-01-29 | 160.28 | 160.69 | 151.71 | 153.48 | — |
| 2026-01-30 | 152.69 | 156.55 | 152.07 | 156.13 | — |
| 2026-02-02 | 154.05 | 158.34 | 153.26 | 156.92 | — |
| 2026-02-03 | 154.37 | 155.76 | 148.95 | 149.25 | — |
| 2026-02-04 | 147.56 | 154.93 | 146.72 | 151.34 | — |
| 2026-02-05 | 153.1 | 158.25 | 150.65 | 153.94 | — |
| 2026-02-06 | 156.22 | 159.46 | 151.59 | 155.72 | — |
| 2026-02-09 | 155.23 | 160.32 | 154.24 | 159.74 | — |
| 2026-02-10 | 159.32 | 162.93 | 159.32 | 162.72 | — |
| 2026-02-11 | 162.23 | 162.32 | 154.89 | 155.6 | — |
| 2026-02-12 | 155.6 | 157.46 | 147.14 | 150.79 | — |
| 2026-02-13 | 152.05 | 157 | 151.77 | 156.77 | — |
| 2026-02-17 | 154.51 | 156.52 | 150.75 | 153.07 | — |
| 2026-02-18 | 153.83 | 156.05 | 152.81 | 155.5 | — |
| 2026-02-19 | 154.75 | 155 | 151.69 | 154.4 | — |
| 2026-02-20 | 153.4 | 158.27 | 153.4 | 155.16 | — |
| 2026-02-23 | 153.9 | 155.06 | 148.44 | 150.88 | — |
| 2026-02-24 | 150.88 | 155.21 | 150.8 | 153.57 | — |
| 2026-02-25 | 153.62 | 154.86 | 151.8 | 154.11 | — |
| 2026-02-26 | 155.73 | 157.95 | 154.4 | 157.19 | — |
| 2026-02-27 | 154.84 | 156.78 | 152.67 | 156.59 | — |
| 2026-03-02 | 156 | 159.33 | 154.67 | 158.12 | — |
| 2026-03-03 | 155.22 | 163.38 | 155.22 | 163.1 | — |
| 2026-03-04 | 162.85 | 164.57 | 160.82 | 162.97 | — |
| 2026-03-05 | 162.03 | 168.55 | 162.03 | 164.25 | — |
| 2026-03-06 | 164.25 | 166.02 | 161.11 | 162.71 | — |
| 2026-03-09 | 161.35 | 164.16 | 160.11 | 163.42 | — |
| 2026-03-10 | 163.42 | 164.34 | 157.61 | 159.52 | — |
| 2026-03-11 | 159.45 | 161.19 | 157.35 | 159.13 | — |
| 2026-03-12 | 159.24 | 161.83 | 157.27 | 157.46 | — |
| 2026-03-13 | 158.49 | 158.8 | 155.37 | 155.89 | — |
| 2026-03-16 | 157.24 | 157.95 | 153.68 | 155.94 | — |
| 2026-03-17 | 156.24 | 158.2 | 150.4 | 154.12 | — |
| 2026-03-18 | 152.7 | 154.5 | 149.94 | 150.11 | — |
| 2026-03-19 | 149.04 | 152.5 | 148.8 | 150.67 | — |
| 2026-03-20 | 149.73 | 150.79 | 148 | 149.81 | — |
| 2026-03-23 | 150.36 | 152.6 | 149.08 | 149.23 | — |
| 2026-03-24 | 148.31 | 148.31 | 142 | 142.96 | — |
| 2026-03-25 | 144.69 | 145.92 | 140.67 | 143.56 | — |
| 2026-03-26 | 143.25 | 147.16 | 142.71 | 144.01 | — |
| 2026-03-27 | 142.84 | 144.12 | 137.5 | 137.61 | — |
| 2026-03-30 | 139.36 | 141.47 | 137.57 | 139.66 | — |
| 2026-03-31 | 140.75 | 143.76 | 138.73 | 142.49 | — |
| 2026-04-01 | 142.49 | 143.95 | 140.2 | 142.52 | — |
| 2026-04-02 | 141.89 | 144.73 | 139.89 | 142.65 | — |
| 2026-04-06 | 142.25 | 144.63 | 141.47 | 144.36 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 200.37 | 203.05 | 198.55 | 202.48 | — |
| 2025-10-14 | 199.81 | 203.08 | 199.67 | 202.06 | — |
| 2025-10-15 | 202.82 | 204.61 | 199.87 | 202.8 | — |
| 2025-10-16 | 203.61 | 203.63 | 200.09 | 201.99 | — |
| 2025-10-17 | 201.85 | 203.92 | 201.49 | 202.86 | — |
| 2025-10-20 | 204.68 | 206.78 | 201.89 | 205.87 | — |
| 2025-10-21 | 204.84 | 206.82 | 203.59 | 204.55 | — |
| 2025-10-22 | 205.83 | 205.83 | 202.14 | 203.03 | — |
| 2025-10-23 | 204.1 | 204.86 | 202.88 | 204.67 | — |
| 2025-10-24 | 206.15 | 206.57 | 204.61 | 204.81 | — |
| 2025-10-27 | 206.49 | 206.67 | 202.96 | 203.28 | — |
| 2025-10-28 | 203.26 | 203.91 | 201.86 | 202.46 | — |
| 2025-10-29 | 201.49 | 201.92 | 197.52 | 197.86 | — |
| 2025-10-30 | 196.78 | 200.13 | 196.03 | 197.38 | — |
| 2025-10-31 | 197.86 | 199.51 | 196.95 | 198.54 | — |
| 2025-11-03 | 198.56 | 198.76 | 194.7 | 196.36 | — |
| 2025-11-04 | 195.02 | 195.36 | 190.05 | 192.03 | — |
| 2025-11-05 | 192.07 | 192.32 | 188.67 | 189.97 | — |
| 2025-11-06 | 184.83 | 184.96 | 170.97 | 173.93 | — |
| 2025-11-07 | 173.21 | 176.77 | 172.03 | 176.11 | — |
| 2025-11-10 | 177.21 | 178.68 | 175.21 | 177.49 | — |
| 2025-11-11 | 177.27 | 179.42 | 176.4 | 178 | — |
| 2025-11-12 | 177.97 | 180.17 | 177.43 | 178.16 | — |
| 2025-11-13 | 177.01 | 179.22 | 174.16 | 174.57 | — |
| 2025-11-14 | 174 | 180.19 | 173.95 | 179.61 | — |
| 2025-11-17 | 179.01 | 179.01 | 173.63 | 174.21 | — |
| 2025-11-18 | 174.21 | 175.66 | 172.1 | 173.07 | — |
| 2025-11-19 | 172.56 | 173.41 | 170.52 | 171.94 | — |
| 2025-11-20 | 174.84 | 175.48 | 170.01 | 170.43 | — |
| 2025-11-21 | 170.5 | 174.17 | 169.76 | 172.12 | — |
| 2025-11-24 | 173.26 | 173.26 | 169.39 | 170.16 | — |
| 2025-11-25 | 170.99 | 174.13 | 170.01 | 173.44 | — |
| 2025-11-26 | 174.25 | 174.38 | 172.85 | 173.46 | — |
| 2025-11-28 | 173.46 | 176.61 | 172.65 | 175.43 | — |
| 2025-12-01 | 173.57 | 177.38 | 173.14 | 174.88 | — |
| 2025-12-02 | 175.52 | 177.71 | 174.63 | 176.48 | — |
| 2025-12-03 | 176.01 | 177.74 | 175.1 | 177.37 | — |
| 2025-12-04 | 177.77 | 179.32 | 176.86 | 178.5 | — |
| 2025-12-05 | 176.02 | 176.55 | 171.31 | 173.52 | — |
| 2025-12-08 | 173.87 | 175.78 | 173.3 | 174.41 | — |
| 2025-12-09 | 174.1 | 175 | 172.4 | 173.17 | — |
| 2025-12-10 | 173.2 | 176.23 | 172.61 | 175.66 | — |
| 2025-12-11 | 175.26 | 180.66 | 173.83 | 178 | — |
| 2025-12-12 | 179 | 179 | 175 | 176 | — |
| 2025-12-15 | 177.34 | 177.34 | 173.86 | 175.07 | — |
| 2025-12-16 | 174.46 | 175.72 | 173.62 | 174.28 | — |
| 2025-12-17 | 174.24 | 176.99 | 173.61 | 175.31 | — |
| 2025-12-18 | 176.27 | 176.89 | 174.65 | 175.9 | — |
| 2025-12-19 | 175.4 | 178.71 | 174.58 | 178.17 | — |
| 2025-12-22 | 178.02 | 180.25 | 175.55 | 179.06 | — |
| 2025-12-23 | 178.08 | 178.61 | 174.38 | 176.02 | — |
| 2025-12-24 | 175.75 | 176.7 | 174.98 | 176.47 | — |
| 2025-12-26 | 176.83 | 176.98 | 175.51 | 176.59 | — |
| 2025-12-29 | 176.4 | 176.88 | 175.2 | 175.59 | — |
| 2025-12-30 | 174.89 | 175.47 | 174.36 | 175.41 | — |
| 2025-12-31 | 175.42 | 175.55 | 173.65 | 174.21 | — |
| 2026-01-02 | 174.34 | 174.34 | 168.09 | 170.1 | — |
| 2026-01-05 | 170.11 | 173.94 | 169.7 | 173.11 | — |
| 2026-01-06 | 171.71 | 176.2 | 171.36 | 175.01 | — |
| 2026-01-07 | 174.73 | 175.6 | 173.75 | 174.57 | — |
| 2026-01-08 | 172.7 | 173.93 | 171.5 | 173.57 | — |
| 2026-01-09 | 173.7 | 174.32 | 171.3 | 171.52 | — |
| 2026-01-12 | 171.33 | 172.03 | 170.25 | 171.43 | — |
| 2026-01-13 | 171.24 | 171.7 | 168.08 | 169.37 | — |
| 2026-01-14 | 169.11 | 170.54 | 165.6 | 166.53 | — |
| 2026-01-15 | 168.93 | 169.48 | 166.49 | 166.89 | — |
| 2026-01-16 | 166.6 | 168.06 | 164.15 | 166.75 | — |
| 2026-01-20 | 163.02 | 165.53 | 160.37 | 161.11 | — |
| 2026-01-21 | 161.63 | 163.14 | 160 | 161.32 | — |
| 2026-01-22 | 162.7 | 164.74 | 162.27 | 164.71 | — |
| 2026-01-23 | 164.27 | 165 | 161.21 | 162.14 | — |
| 2026-01-26 | 162.59 | 165.94 | 162.59 | 165.77 | — |
| 2026-01-27 | 165.35 | 165.58 | 163.02 | 164.63 | — |
| 2026-01-28 | 165.18 | 165.18 | 160.76 | 161.91 | — |
| 2026-01-29 | 160.28 | 160.69 | 151.71 | 153.48 | — |
| 2026-01-30 | 152.69 | 156.55 | 152.07 | 156.13 | — |
| 2026-02-02 | 154.05 | 158.34 | 153.26 | 156.92 | — |
| 2026-02-03 | 154.37 | 155.76 | 148.95 | 149.25 | — |
| 2026-02-04 | 147.56 | 154.93 | 146.72 | 151.34 | — |
| 2026-02-05 | 153.1 | 158.25 | 150.65 | 153.94 | — |
| 2026-02-06 | 156.22 | 159.46 | 151.59 | 155.72 | — |
| 2026-02-09 | 155.23 | 160.32 | 154.24 | 159.74 | — |
| 2026-02-10 | 159.32 | 162.93 | 159.32 | 162.72 | — |
| 2026-02-11 | 162.23 | 162.32 | 154.89 | 155.6 | — |
| 2026-02-12 | 155.6 | 157.46 | 147.14 | 150.79 | — |
| 2026-02-13 | 152.05 | 157 | 151.77 | 156.77 | — |
| 2026-02-17 | 154.51 | 156.52 | 150.75 | 153.07 | — |
| 2026-02-18 | 153.83 | 156.05 | 152.81 | 155.5 | — |
| 2026-02-19 | 154.75 | 155 | 151.69 | 154.4 | — |
| 2026-02-20 | 153.4 | 158.27 | 153.4 | 155.16 | — |
| 2026-02-23 | 153.9 | 155.06 | 148.44 | 150.88 | — |
| 2026-02-24 | 150.88 | 155.21 | 150.8 | 153.57 | — |
| 2026-02-25 | 153.62 | 154.86 | 151.8 | 154.11 | — |
| 2026-02-26 | 155.73 | 157.95 | 154.4 | 157.19 | — |
| 2026-02-27 | 154.84 | 156.78 | 152.67 | 156.59 | — |
| 2026-03-02 | 156 | 159.33 | 154.67 | 158.12 | — |
| 2026-03-03 | 155.22 | 163.38 | 155.22 | 163.1 | — |
| 2026-03-04 | 162.85 | 164.57 | 160.82 | 162.97 | — |
| 2026-03-05 | 162.03 | 168.55 | 162.03 | 164.25 | — |
| 2026-03-06 | 164.25 | 166.02 | 161.11 | 162.71 | — |
| 2026-03-09 | 161.35 | 164.16 | 160.11 | 163.42 | — |
| 2026-03-10 | 163.42 | 164.34 | 157.61 | 159.52 | — |
| 2026-03-11 | 159.45 | 161.19 | 157.35 | 159.13 | — |
| 2026-03-12 | 159.24 | 161.83 | 157.27 | 157.46 | — |
| 2026-03-13 | 158.49 | 158.8 | 155.37 | 155.89 | — |
| 2026-03-16 | 157.24 | 157.95 | 153.68 | 155.94 | — |
| 2026-03-17 | 156.24 | 158.2 | 150.4 | 154.12 | — |
| 2026-03-18 | 152.7 | 154.5 | 149.94 | 150.11 | — |
| 2026-03-19 | 149.04 | 152.5 | 148.8 | 150.67 | — |
| 2026-03-20 | 149.73 | 150.79 | 148 | 149.81 | — |
| 2026-03-23 | 150.36 | 152.6 | 149.08 | 149.23 | — |
| 2026-03-24 | 148.31 | 148.31 | 142 | 142.96 | — |
| 2026-03-25 | 144.69 | 145.92 | 140.67 | 143.56 | — |
| 2026-03-26 | 143.25 | 147.16 | 142.71 | 144.01 | — |
| 2026-03-27 | 142.84 | 144.12 | 137.5 | 137.61 | — |
| 2026-03-30 | 139.36 | 141.47 | 137.57 | 139.66 | — |
| 2026-03-31 | 140.75 | 143.76 | 138.73 | 142.49 | — |
| 2026-04-01 | 142.49 | 143.95 | 140.2 | 142.52 | — |
| 2026-04-02 | 141.89 | 144.73 | 139.89 | 142.65 | — |
| 2026-04-06 | 142.25 | 144.63 | 141.47 | 144.36 | — |
