QQQ
Check QQQ stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | -0.7 |
| Week | -1.34 |
| Last Month | 5.2 |
| Last 3 months | 4.82 |
| Last 6 months | 20.84 |
| Year to Date (YTD) | 21.68 |
| Last 1 year | 23.92 |
| Last 2 years | 49.96 |
| Last 3 years | 104.24 |
| Last 5 years | 107.23 |
| Last 10 years | 536.88 |
| Last 15 years | 1202.44 |
| Last 20 years | 1676.29 |
| Last 25 years | 2138.34 |
| Last 50 years | 1361.1 |
| 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 | -38.39 |
| 2001 | -27.19 |
| 2002 | -39.24 |
| 2003 | 43.54 |
| 2004 | 9.79 |
| 2005 | 2.3 |
| 2006 | 4.48 |
| 2007 | 18.46 |
| 2008 | -41 |
| 2009 | 47.44 |
| 2010 | 17.32 |
| 2011 | 0.94 |
| 2012 | 14.46 |
| 2013 | 30.89 |
| 2014 | 18.31 |
| 2015 | 8.67 |
| 2016 | 8.2 |
| 2017 | 30.3 |
| 2018 | -2.67 |
| 2019 | 37.27 |
| 2020 | 45.14 |
| 2021 | 28.63 |
| 2022 | -33.71 |
| 2023 | 54.84 |
| 2024 | 26.99 |
| 2025 | 20.4 |
| 2026 | 21.68 |
| Period | Return % |
|---|---|
| 2000-Q1 | 15.57 |
| 2000-Q2 | -9.23 |
| 2000-Q3 | -6.82 |
| 2000-Q4 | -32.7 |
| 2001-Q1 | -26.74 |
| 2001-Q2 | 22.19 |
| 2001-Q3 | -36.24 |
| 2001-Q4 | 35.43 |
| 2002-Q1 | -10.1 |
| 2002-Q2 | -28.98 |
| 2002-Q3 | -16.62 |
| 2002-Q4 | 10.87 |
| 2003-Q1 | -0.59 |
| 2003-Q2 | 17.68 |
| 2003-Q3 | 6.82 |
| 2003-Q4 | 9.98 |
| 2004-Q1 | -1.43 |
| 2004-Q2 | 4.37 |
| 2004-Q3 | -5.13 |
| 2004-Q4 | 10.58 |
| 2005-Q1 | -7.42 |
| 2005-Q2 | 1.6 |
| 2005-Q3 | 7.43 |
| 2005-Q4 | 2.15 |
| 2006-Q1 | 1.5 |
| 2006-Q2 | -7.65 |
| 2006-Q3 | 4.23 |
| 2006-Q4 | 7.52 |
| 2007-Q1 | 0.67 |
| 2007-Q2 | 9.2 |
| 2007-Q3 | 7.04 |
| 2007-Q4 | -1.5 |
| 2008-Q1 | -13.27 |
| 2008-Q2 | -0.92 |
| 2008-Q3 | -15.06 |
| 2008-Q4 | -22.75 |
| 2009-Q1 | -2.29 |
| 2009-Q2 | 18.23 |
| 2009-Q3 | 16.07 |
| 2009-Q4 | 11.59 |
| 2010-Q1 | 3.75 |
| 2010-Q2 | -11.32 |
| 2010-Q3 | 15.21 |
| 2010-Q4 | 11.12 |
| 2011-Q1 | 3.83 |
| 2011-Q2 | -0.71 |
| 2011-Q3 | -9.36 |
| 2011-Q4 | 9.17 |
| 2012-Q1 | 18.72 |
| 2012-Q2 | -5.99 |
| 2012-Q3 | 6.56 |
| 2012-Q4 | -4.88 |
| 2013-Q1 | 2.63 |
| 2013-Q2 | 4.04 |
| 2013-Q3 | 10 |
| 2013-Q4 | 10.39 |
| 2014-Q1 | 0.46 |
| 2014-Q2 | 5.27 |
| 2014-Q3 | 4.06 |
| 2014-Q4 | 6.21 |
| 2015-Q1 | 2.58 |
| 2015-Q2 | 1.92 |
| 2015-Q3 | -5.71 |
| 2015-Q4 | 9.43 |
| 2016-Q1 | -0.27 |
| 2016-Q2 | -2.56 |
| 2016-Q3 | 9.84 |
| 2016-Q4 | -0.06 |
| 2017-Q1 | 10.74 |
| 2017-Q2 | 4.04 |
| 2017-Q3 | 6.8 |
| 2017-Q4 | 6.99 |
| 2018-Q1 | 1.03 |
| 2018-Q2 | 10.38 |
| 2018-Q3 | 7.52 |
| 2018-Q4 | -17.14 |
| 2019-Q1 | 16 |
| 2019-Q2 | 2.58 |
| 2019-Q3 | -0.24 |
| 2019-Q4 | 13.53 |
| 2020-Q1 | -11.92 |
| 2020-Q2 | 35.81 |
| 2020-Q3 | 10.92 |
| 2020-Q4 | 11.16 |
| 2021-Q1 | 3.17 |
| 2021-Q2 | 9.2 |
| 2021-Q3 | 0.96 |
| 2021-Q4 | 10.46 |
| 2022-Q1 | -9.74 |
| 2022-Q2 | -22.54 |
| 2022-Q3 | -5.27 |
| 2022-Q4 | -2.65 |
| 2023-Q1 | 21.34 |
| 2023-Q2 | 15.39 |
| 2023-Q3 | -3.25 |
| 2023-Q4 | 13.36 |
| 2024-Q1 | 10.29 |
| 2024-Q2 | 7.68 |
| 2024-Q3 | 1.28 |
| 2024-Q4 | 6.23 |
| 2025-Q1 | -8.1 |
| 2025-Q2 | 16.7 |
| 2025-Q3 | 9.76 |
| 2025-Q4 | 1.83 |
| 2026-Q1 | -5.86 |
| 2026-Q2 | 26.03 |
| 2026-Q3 | 2.01 |
| 2026-Q4 | 0.54 |
| Period | Return % |
|---|---|
| 2000-01 | -5.34 |
| 2000-02 | 19.02 |
| 2000-03 | 2.58 |
| 2000-04 | -13.47 |
| 2000-05 | -12.27 |
| 2000-06 | 12.42 |
| 2000-07 | -4.28 |
| 2000-08 | 13.62 |
| 2000-09 | -12.66 |
| 2000-10 | -7.94 |
| 2000-11 | -22.91 |
| 2000-12 | -7.3 |
| 2001-01 | 10.14 |
| 2001-02 | -26.21 |
| 2001-03 | -17.49 |
| 2001-04 | 17.88 |
| 2001-05 | -3.08 |
| 2001-06 | 2.17 |
| 2001-07 | -8.62 |
| 2001-08 | -12.28 |
| 2001-09 | -20.88 |
| 2001-10 | 16.98 |
| 2001-11 | 16.96 |
| 2001-12 | -1.87 |
| 2002-01 | -1.03 |
| 2002-02 | -12.28 |
| 2002-03 | 6.75 |
| 2002-04 | -12.01 |
| 2002-05 | -5.33 |
| 2002-06 | -13.12 |
| 2002-07 | -8.62 |
| 2002-08 | -1.51 |
| 2002-09 | -11.79 |
| 2002-10 | 18.48 |
| 2002-11 | 12.91 |
| 2002-12 | -12.09 |
| 2003-01 | 0.29 |
| 2003-02 | 2.95 |
| 2003-03 | 0.36 |
| 2003-04 | 8.71 |
| 2003-05 | 8.52 |
| 2003-06 | 0.54 |
| 2003-07 | 6.18 |
| 2003-08 | 5 |
| 2003-09 | -2.91 |
| 2003-10 | 8.51 |
| 2003-11 | 0.57 |
| 2003-12 | 3.05 |
| 2004-01 | 1.67 |
| 2004-02 | -1.35 |
| 2004-03 | -2 |
| 2004-04 | -2.99 |
| 2004-05 | 5.12 |
| 2004-06 | 3.26 |
| 2004-07 | -7.55 |
| 2004-08 | -2.49 |
| 2004-09 | 3.29 |
| 2004-10 | 5.01 |
| 2004-11 | 6.02 |
| 2004-12 | 2.04 |
| 2005-01 | -6.31 |
| 2005-02 | -0.48 |
| 2005-03 | -1.75 |
| 2005-04 | -4.35 |
| 2005-05 | 8.86 |
| 2005-06 | -3.41 |
| 2005-07 | 7.61 |
| 2005-08 | -1.52 |
| 2005-09 | 1.23 |
| 2005-10 | -1.5 |
| 2005-11 | 6.1 |
| 2005-12 | -2.01 |
| 2006-01 | 3.93 |
| 2006-02 | -2.14 |
| 2006-03 | 2.02 |
| 2006-04 | -0.19 |
| 2006-05 | -7.24 |
| 2006-06 | -0.13 |
| 2006-07 | -4.31 |
| 2006-08 | 4.77 |
| 2006-09 | 4.58 |
| 2006-10 | 4.75 |
| 2006-11 | 3.43 |
| 2006-12 | -2 |
| 2007-01 | 2.11 |
| 2007-02 | -1.68 |
| 2007-03 | 0.46 |
| 2007-04 | 5.58 |
| 2007-05 | 3.15 |
| 2007-06 | 0.4 |
| 2007-07 | -0.15 |
| 2007-08 | 2.82 |
| 2007-09 | 5.2 |
| 2007-10 | 7.04 |
| 2007-11 | -6.76 |
| 2007-12 | -0.18 |
| 2008-01 | -11.89 |
| 2008-02 | -4.83 |
| 2008-03 | 1.79 |
| 2008-04 | 7.98 |
| 2008-05 | 5.93 |
| 2008-06 | -9.68 |
| 2008-07 | 0.64 |
| 2008-08 | 1.45 |
| 2008-09 | -15.63 |
| 2008-10 | -15.47 |
| 2008-11 | -11.46 |
| 2008-12 | 2.13 |
| 2009-01 | -2.29 |
| 2009-02 | -5.26 |
| 2009-03 | 10.13 |
| 2009-04 | 13.06 |
| 2009-05 | 3.21 |
| 2009-06 | 2.83 |
| 2009-07 | 8.44 |
| 2009-08 | 1.47 |
| 2009-09 | 5.55 |
| 2009-10 | -3.05 |
| 2009-11 | 6.35 |
| 2009-12 | 5.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 599.68 | 602.95 | 597.23 | 602.01 | — |
| 2025-10-14 | 595.31 | 602.69 | 590.13 | 598 | — |
| 2025-10-15 | 604.01 | 606.7 | 595.93 | 602.22 | — |
| 2025-10-16 | 605.11 | 608.31 | 595.5 | 599.99 | — |
| 2025-10-17 | 597.95 | 605.51 | 596.37 | 603.93 | — |
| 2025-10-20 | 607.14 | 612.8 | 607.07 | 611.54 | — |
| 2025-10-21 | 611.64 | 612.72 | 609.32 | 611.38 | — |
| 2025-10-22 | 610.82 | 611.41 | 599.74 | 605.49 | — |
| 2025-10-23 | 604.91 | 611.37 | 604.52 | 610.58 | — |
| 2025-10-24 | 615.99 | 618.42 | 615.13 | 617.1 | — |
| 2025-10-27 | 624.52 | 628.55 | 624.03 | 628.09 | — |
| 2025-10-28 | 630.36 | 634.68 | 629.25 | 632.92 | — |
| 2025-10-29 | 635.59 | 637.01 | 630.25 | 635.77 | — |
| 2025-10-30 | 632.17 | 633.5 | 625.94 | 626.05 | — |
| 2025-10-31 | 634.17 | 634.2 | 626.69 | 629.07 | — |
| 2025-11-03 | 635.11 | 635.82 | 629.85 | 632.08 | — |
| 2025-11-04 | 623.28 | 626.95 | 618.46 | 619.25 | — |
| 2025-11-05 | 618.49 | 626.6 | 617.21 | 623.28 | — |
| 2025-11-06 | 621.79 | 622.04 | 610.3 | 611.67 | — |
| 2025-11-07 | 608.31 | 609.95 | 598.67 | 609.74 | — |
| 2025-11-10 | 618.92 | 624.31 | 616.89 | 623.23 | — |
| 2025-11-11 | 620.57 | 622.72 | 617.52 | 621.57 | — |
| 2025-11-12 | 624.84 | 624.86 | 617.81 | 621.08 | — |
| 2025-11-13 | 617.54 | 618.12 | 606.08 | 608.4 | — |
| 2025-11-14 | 599.55 | 613.35 | 597.17 | 608.86 | — |
| 2025-11-17 | 606.3 | 612.48 | 599.87 | 603.66 | — |
| 2025-11-18 | 599.62 | 602.31 | 591.34 | 596.31 | — |
| 2025-11-19 | 597.07 | 606.16 | 594.59 | 599.87 | — |
| 2025-11-20 | 611.62 | 614.03 | 584.75 | 585.67 | — |
| 2025-11-21 | 587.47 | 596.98 | 580.74 | 590.07 | — |
| 2025-11-24 | 595.28 | 606.68 | 595.16 | 605.16 | — |
| 2025-11-25 | 603.51 | 610.26 | 597.32 | 608.89 | — |
| 2025-11-26 | 612.51 | 616.19 | 610.39 | 614.27 | — |
| 2025-11-28 | 616.11 | 619.32 | 615.42 | 619.25 | — |
| 2025-12-01 | 613.63 | 619.44 | 612.52 | 617.17 | — |
| 2025-12-02 | 619.46 | 623.75 | 617.59 | 622 | — |
| 2025-12-03 | 619.62 | 624.22 | 618.03 | 623.52 | — |
| 2025-12-04 | 624.93 | 624.94 | 619.54 | 622.94 | — |
| 2025-12-05 | 624.38 | 628.92 | 623.71 | 625.48 | — |
| 2025-12-08 | 627.21 | 628.84 | 621.69 | 624.28 | — |
| 2025-12-09 | 623.01 | 625.87 | 621 | 625.05 | — |
| 2025-12-10 | 623.85 | 629.21 | 620.99 | 627.61 | — |
| 2025-12-11 | 623.82 | 625.78 | 617.72 | 625.58 | — |
| 2025-12-12 | 622.08 | 623.54 | 611.36 | 613.62 | — |
| 2025-12-15 | 618.37 | 618.42 | 609.32 | 610.54 | — |
| 2025-12-16 | 608.26 | 613.51 | 606.91 | 611.75 | — |
| 2025-12-17 | 613.06 | 613.65 | 600.28 | 600.41 | — |
| 2025-12-18 | 609.8 | 612.93 | 606.92 | 609.11 | — |
| 2025-12-19 | 611.95 | 617.62 | 611.87 | 617.05 | — |
| 2025-12-22 | 621.35 | 621.65 | 617.77 | 619.21 | — |
| 2025-12-23 | 618.2 | 622.41 | 617.78 | 622.11 | — |
| 2025-12-24 | 621.99 | 624.28 | 621.72 | 623.93 | — |
| 2025-12-26 | 624.66 | 625.52 | 623.14 | 623.89 | — |
| 2025-12-29 | 620.1 | 622.78 | 618.73 | 620.87 | — |
| 2025-12-30 | 619.84 | 622.18 | 619.22 | 619.43 | — |
| 2025-12-31 | 619.65 | 619.96 | 614.05 | 614.31 | — |
| 2026-01-02 | 620.06 | 622.85 | 610.15 | 613.12 | — |
| 2026-01-05 | 619.32 | 620.81 | 616.72 | 617.99 | — |
| 2026-01-06 | 619.23 | 624.02 | 618.54 | 623.42 | — |
| 2026-01-07 | 623.04 | 627.94 | 622.56 | 624.02 | — |
| 2026-01-08 | 623.03 | 623.42 | 617.8 | 620.47 | — |
| 2026-01-09 | 621.41 | 627.89 | 619.06 | 626.65 | — |
| 2026-01-12 | 622.31 | 628.85 | 622.26 | 627.17 | — |
| 2026-01-13 | 627.27 | 629.47 | 623.7 | 626.24 | — |
| 2026-01-14 | 622.24 | 623.45 | 614.56 | 619.55 | — |
| 2026-01-15 | 626.6 | 630 | 620.75 | 621.78 | — |
| 2026-01-16 | 625.5 | 626.08 | 618.88 | 621.26 | — |
| 2026-01-20 | 610.53 | 615.06 | 607.05 | 608.06 | — |
| 2026-01-21 | 609.47 | 620.42 | 607.86 | 616.28 | — |
| 2026-01-22 | 622.35 | 622.46 | 617.78 | 620.76 | — |
| 2026-01-23 | 619.73 | 625.4 | 618.65 | 622.72 | — |
| 2026-01-26 | 623.21 | 627.61 | 622.12 | 625.46 | — |
| 2026-01-27 | 628.91 | 632.04 | 627.34 | 631.13 | — |
| 2026-01-28 | 635.46 | 636.6 | 631.81 | 633.22 | — |
| 2026-01-29 | 632.65 | 633.67 | 618.27 | 629.43 | — |
| 2026-01-30 | 625.71 | 628.26 | 619.3 | 621.87 | — |
| 2026-02-02 | 618.7 | 628.49 | 618.66 | 626.14 | — |
| 2026-02-03 | 628.3 | 629.98 | 610.96 | 616.52 | — |
| 2026-02-04 | 615.02 | 615.1 | 600.47 | 605.75 | — |
| 2026-02-05 | 600.21 | 604.81 | 594.76 | 597.03 | — |
| 2026-02-06 | 600.19 | 611.41 | 598.77 | 609.65 | — |
| 2026-02-09 | 607.54 | 616.46 | 605.07 | 614.32 | — |
| 2026-02-10 | 615.31 | 617.02 | 611.01 | 611.47 | — |
| 2026-02-11 | 616.38 | 617.52 | 607.69 | 613.11 | — |
| 2026-02-12 | 614.71 | 615.81 | 599.57 | 600.64 | — |
| 2026-02-13 | 600.43 | 606.48 | 596.42 | 601.92 | — |
| 2026-02-17 | 598.38 | 603.95 | 593.34 | 601.3 | — |
| 2026-02-18 | 602.11 | 609.77 | 600.72 | 605.79 | — |
| 2026-02-19 | 602.81 | 605.82 | 600.75 | 603.47 | — |
| 2026-02-20 | 600.12 | 610.35 | 599.23 | 608.81 | — |
| 2026-02-23 | 606.61 | 608.01 | 599.05 | 601.41 | — |
| 2026-02-24 | 602.4 | 608.99 | 599.73 | 607.87 | — |
| 2026-02-25 | 611.07 | 616.83 | 611 | 616.68 | — |
| 2026-02-26 | 615.59 | 615.59 | 603.98 | 609.24 | — |
| 2026-02-27 | 602.98 | 608.32 | 602.19 | 607.29 | — |
| 2026-03-02 | 598.86 | 609.92 | 597.99 | 608.09 | — |
| 2026-03-03 | 596.33 | 603.96 | 591.87 | 601.58 | — |
| 2026-03-04 | 604.16 | 612.88 | 603.43 | 610.75 | — |
| 2026-03-05 | 607.4 | 612.76 | 602.26 | 608.91 | — |
| 2026-03-06 | 600.31 | 606 | 598.33 | 599.75 | — |
| 2026-03-09 | 594.23 | 609.27 | 591.33 | 607.76 | — |
| 2026-03-10 | 607.78 | 613.29 | 605.42 | 607.77 | — |
| 2026-03-11 | 608.95 | 612.43 | 605.03 | 607.69 | — |
| 2026-03-12 | 602.76 | 604.14 | 597.05 | 597.26 | — |
| 2026-03-13 | 599.73 | 603.6 | 592.57 | 593.72 | — |
| 2026-03-16 | 600.04 | 603.85 | 599.12 | 600.38 | — |
| 2026-03-17 | 603.14 | 605.89 | 601.87 | 603.31 | — |
| 2026-03-18 | 601.5 | 603.15 | 594.56 | 594.9 | — |
| 2026-03-19 | 589.53 | 595.8 | 587.08 | 593.02 | — |
| 2026-03-20 | 591.07 | 591.15 | 578.54 | 582.06 | — |
| 2026-03-23 | 590.47 | 595.08 | 585.96 | 588 | — |
| 2026-03-24 | 584.82 | 587.93 | 581.94 | 583.98 | — |
| 2026-03-25 | 589.11 | 591.37 | 585.69 | 587.82 | — |
| 2026-03-26 | 582.6 | 584.61 | 573.43 | 573.79 | — |
| 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | — |
| 2026-03-30 | 567.34 | 568.04 | 555.6 | 558.28 | — |
| 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | — |
| 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | — |
| 2026-04-02 | 573.97 | 585.99 | 571.92 | 584.98 | — |
| 2026-04-06 | 586.2 | 590.61 | 584.69 | 588.5 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 599.68 | 602.95 | 597.23 | 602.01 | — |
| 2025-10-14 | 595.31 | 602.69 | 590.13 | 598 | — |
| 2025-10-15 | 604.01 | 606.7 | 595.93 | 602.22 | — |
| 2025-10-16 | 605.11 | 608.31 | 595.5 | 599.99 | — |
| 2025-10-17 | 597.95 | 605.51 | 596.37 | 603.93 | — |
| 2025-10-20 | 607.14 | 612.8 | 607.07 | 611.54 | — |
| 2025-10-21 | 611.64 | 612.72 | 609.32 | 611.38 | — |
| 2025-10-22 | 610.82 | 611.41 | 599.74 | 605.49 | — |
| 2025-10-23 | 604.91 | 611.37 | 604.52 | 610.58 | — |
| 2025-10-24 | 615.99 | 618.42 | 615.13 | 617.1 | — |
| 2025-10-27 | 624.52 | 628.55 | 624.03 | 628.09 | — |
| 2025-10-28 | 630.36 | 634.68 | 629.25 | 632.92 | — |
| 2025-10-29 | 635.59 | 637.01 | 630.25 | 635.77 | — |
| 2025-10-30 | 632.17 | 633.5 | 625.94 | 626.05 | — |
| 2025-10-31 | 634.17 | 634.2 | 626.69 | 629.07 | — |
| 2025-11-03 | 635.11 | 635.82 | 629.85 | 632.08 | — |
| 2025-11-04 | 623.28 | 626.95 | 618.46 | 619.25 | — |
| 2025-11-05 | 618.49 | 626.6 | 617.21 | 623.28 | — |
| 2025-11-06 | 621.79 | 622.04 | 610.3 | 611.67 | — |
| 2025-11-07 | 608.31 | 609.95 | 598.67 | 609.74 | — |
| 2025-11-10 | 618.92 | 624.31 | 616.89 | 623.23 | — |
| 2025-11-11 | 620.57 | 622.72 | 617.52 | 621.57 | — |
| 2025-11-12 | 624.84 | 624.86 | 617.81 | 621.08 | — |
| 2025-11-13 | 617.54 | 618.12 | 606.08 | 608.4 | — |
| 2025-11-14 | 599.55 | 613.35 | 597.17 | 608.86 | — |
| 2025-11-17 | 606.3 | 612.48 | 599.87 | 603.66 | — |
| 2025-11-18 | 599.62 | 602.31 | 591.34 | 596.31 | — |
| 2025-11-19 | 597.07 | 606.16 | 594.59 | 599.87 | — |
| 2025-11-20 | 611.62 | 614.03 | 584.75 | 585.67 | — |
| 2025-11-21 | 587.47 | 596.98 | 580.74 | 590.07 | — |
| 2025-11-24 | 595.28 | 606.68 | 595.16 | 605.16 | — |
| 2025-11-25 | 603.51 | 610.26 | 597.32 | 608.89 | — |
| 2025-11-26 | 612.51 | 616.19 | 610.39 | 614.27 | — |
| 2025-11-28 | 616.11 | 619.32 | 615.42 | 619.25 | — |
| 2025-12-01 | 613.63 | 619.44 | 612.52 | 617.17 | — |
| 2025-12-02 | 619.46 | 623.75 | 617.59 | 622 | — |
| 2025-12-03 | 619.62 | 624.22 | 618.03 | 623.52 | — |
| 2025-12-04 | 624.93 | 624.94 | 619.54 | 622.94 | — |
| 2025-12-05 | 624.38 | 628.92 | 623.71 | 625.48 | — |
| 2025-12-08 | 627.21 | 628.84 | 621.69 | 624.28 | — |
| 2025-12-09 | 623.01 | 625.87 | 621 | 625.05 | — |
| 2025-12-10 | 623.85 | 629.21 | 620.99 | 627.61 | — |
| 2025-12-11 | 623.82 | 625.78 | 617.72 | 625.58 | — |
| 2025-12-12 | 622.08 | 623.54 | 611.36 | 613.62 | — |
| 2025-12-15 | 618.37 | 618.42 | 609.32 | 610.54 | — |
| 2025-12-16 | 608.26 | 613.51 | 606.91 | 611.75 | — |
| 2025-12-17 | 613.06 | 613.65 | 600.28 | 600.41 | — |
| 2025-12-18 | 609.8 | 612.93 | 606.92 | 609.11 | — |
| 2025-12-19 | 611.95 | 617.62 | 611.87 | 617.05 | — |
| 2025-12-22 | 621.35 | 621.65 | 617.77 | 619.21 | — |
| 2025-12-23 | 618.2 | 622.41 | 617.78 | 622.11 | — |
| 2025-12-24 | 621.99 | 624.28 | 621.72 | 623.93 | — |
| 2025-12-26 | 624.66 | 625.52 | 623.14 | 623.89 | — |
| 2025-12-29 | 620.1 | 622.78 | 618.73 | 620.87 | — |
| 2025-12-30 | 619.84 | 622.18 | 619.22 | 619.43 | — |
| 2025-12-31 | 619.65 | 619.96 | 614.05 | 614.31 | — |
| 2026-01-02 | 620.06 | 622.85 | 610.15 | 613.12 | — |
| 2026-01-05 | 619.32 | 620.81 | 616.72 | 617.99 | — |
| 2026-01-06 | 619.23 | 624.02 | 618.54 | 623.42 | — |
| 2026-01-07 | 623.04 | 627.94 | 622.56 | 624.02 | — |
| 2026-01-08 | 623.03 | 623.42 | 617.8 | 620.47 | — |
| 2026-01-09 | 621.41 | 627.89 | 619.06 | 626.65 | — |
| 2026-01-12 | 622.31 | 628.85 | 622.26 | 627.17 | — |
| 2026-01-13 | 627.27 | 629.47 | 623.7 | 626.24 | — |
| 2026-01-14 | 622.24 | 623.45 | 614.56 | 619.55 | — |
| 2026-01-15 | 626.6 | 630 | 620.75 | 621.78 | — |
| 2026-01-16 | 625.5 | 626.08 | 618.88 | 621.26 | — |
| 2026-01-20 | 610.53 | 615.06 | 607.05 | 608.06 | — |
| 2026-01-21 | 609.47 | 620.42 | 607.86 | 616.28 | — |
| 2026-01-22 | 622.35 | 622.46 | 617.78 | 620.76 | — |
| 2026-01-23 | 619.73 | 625.4 | 618.65 | 622.72 | — |
| 2026-01-26 | 623.21 | 627.61 | 622.12 | 625.46 | — |
| 2026-01-27 | 628.91 | 632.04 | 627.34 | 631.13 | — |
| 2026-01-28 | 635.46 | 636.6 | 631.81 | 633.22 | — |
| 2026-01-29 | 632.65 | 633.67 | 618.27 | 629.43 | — |
| 2026-01-30 | 625.71 | 628.26 | 619.3 | 621.87 | — |
| 2026-02-02 | 618.7 | 628.49 | 618.66 | 626.14 | — |
| 2026-02-03 | 628.3 | 629.98 | 610.96 | 616.52 | — |
| 2026-02-04 | 615.02 | 615.1 | 600.47 | 605.75 | — |
| 2026-02-05 | 600.21 | 604.81 | 594.76 | 597.03 | — |
| 2026-02-06 | 600.19 | 611.41 | 598.77 | 609.65 | — |
| 2026-02-09 | 607.54 | 616.46 | 605.07 | 614.32 | — |
| 2026-02-10 | 615.31 | 617.02 | 611.01 | 611.47 | — |
| 2026-02-11 | 616.38 | 617.52 | 607.69 | 613.11 | — |
| 2026-02-12 | 614.71 | 615.81 | 599.57 | 600.64 | — |
| 2026-02-13 | 600.43 | 606.48 | 596.42 | 601.92 | — |
| 2026-02-17 | 598.38 | 603.95 | 593.34 | 601.3 | — |
| 2026-02-18 | 602.11 | 609.77 | 600.72 | 605.79 | — |
| 2026-02-19 | 602.81 | 605.82 | 600.75 | 603.47 | — |
| 2026-02-20 | 600.12 | 610.35 | 599.23 | 608.81 | — |
| 2026-02-23 | 606.61 | 608.01 | 599.05 | 601.41 | — |
| 2026-02-24 | 602.4 | 608.99 | 599.73 | 607.87 | — |
| 2026-02-25 | 611.07 | 616.83 | 611 | 616.68 | — |
| 2026-02-26 | 615.59 | 615.59 | 603.98 | 609.24 | — |
| 2026-02-27 | 602.98 | 608.32 | 602.19 | 607.29 | — |
| 2026-03-02 | 598.86 | 609.92 | 597.99 | 608.09 | — |
| 2026-03-03 | 596.33 | 603.96 | 591.87 | 601.58 | — |
| 2026-03-04 | 604.16 | 612.88 | 603.43 | 610.75 | — |
| 2026-03-05 | 607.4 | 612.76 | 602.26 | 608.91 | — |
| 2026-03-06 | 600.31 | 606 | 598.33 | 599.75 | — |
| 2026-03-09 | 594.23 | 609.27 | 591.33 | 607.76 | — |
| 2026-03-10 | 607.78 | 613.29 | 605.42 | 607.77 | — |
| 2026-03-11 | 608.95 | 612.43 | 605.03 | 607.69 | — |
| 2026-03-12 | 602.76 | 604.14 | 597.05 | 597.26 | — |
| 2026-03-13 | 599.73 | 603.6 | 592.57 | 593.72 | — |
| 2026-03-16 | 600.04 | 603.85 | 599.12 | 600.38 | — |
| 2026-03-17 | 603.14 | 605.89 | 601.87 | 603.31 | — |
| 2026-03-18 | 601.5 | 603.15 | 594.56 | 594.9 | — |
| 2026-03-19 | 589.53 | 595.8 | 587.08 | 593.02 | — |
| 2026-03-20 | 591.07 | 591.15 | 578.54 | 582.06 | — |
| 2026-03-23 | 590.47 | 595.08 | 585.96 | 588 | — |
| 2026-03-24 | 584.82 | 587.93 | 581.94 | 583.98 | — |
| 2026-03-25 | 589.11 | 591.37 | 585.69 | 587.82 | — |
| 2026-03-26 | 582.6 | 584.61 | 573.43 | 573.79 | — |
| 2026-03-27 | 570.81 | 571.02 | 561.57 | 562.58 | — |
| 2026-03-30 | 567.34 | 568.04 | 555.6 | 558.28 | — |
| 2026-03-31 | 564.29 | 578.64 | 564.21 | 577.18 | — |
| 2026-04-01 | 581.48 | 587.74 | 580.42 | 584.31 | — |
| 2026-04-02 | 573.97 | 585.99 | 571.92 | 584.98 | — |
| 2026-04-06 | 586.2 | 590.61 | 584.69 | 588.5 | — |
