ResMed Inc.
Explore RMD stock price, historical returns, and performance trends — updated daily.
ResMed Inc. (RMD) company overview
ResMed is one of the largest respiratory care device companies globally, primarily developing and supplying flow generators, masks, and accessories for the treatment of sleep apnea. Increasing diagnosis of sleep apnea, combined with aging populations and increasing prevalence of obesity, is resulting in a structurally growing market. The company earns roughly two-thirds of its revenue in the Americas and the balance across other regions dominated by Europe, Japan, and Australia. Recent developments and acquisitions have focused on digital health as ResMed is aiming to differentiate itself through the provision of clinical data for use by the patient, medical care advisor, and payer in the out-of-hospital setting.
| Period | Return % |
|---|---|
| Last date | 1.98 |
| Week | 5.27 |
| Last Month | 5.21 |
| Last 3 months | 18.19 |
| Last 6 months | 1.88 |
| Year to Date (YTD) | -4.17 |
| Last 1 year | -14.07 |
| Last 2 years | -2.54 |
| Last 3 years | 67.27 |
| Last 5 years | -7 |
| Last 10 years | 262.88 |
| Last 15 years | 690.96 |
| Last 20 years | 1075.94 |
| Last 25 years | 1711.58 |
| Last 50 years | 34914.93 |
| 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 | 95.11 |
| 2001 | 36.99 |
| 2002 | -42.51 |
| 2003 | 33.89 |
| 2004 | 21.62 |
| 2005 | 50.87 |
| 2006 | 28.78 |
| 2007 | 4.91 |
| 2008 | -26.97 |
| 2009 | 36.22 |
| 2010 | 31.21 |
| 2011 | -27.47 |
| 2012 | 62.32 |
| 2013 | 10.83 |
| 2014 | 21.34 |
| 2015 | -6.09 |
| 2016 | 18.85 |
| 2017 | 36.71 |
| 2018 | 33.13 |
| 2019 | 38.65 |
| 2020 | 36.16 |
| 2021 | 22.76 |
| 2022 | -19.8 |
| 2023 | -17.74 |
| 2024 | 33.13 |
| 2025 | 5.42 |
| 2026 | -4.17 |
| Period | Return % |
|---|---|
| 2000-Q1 | 74.56 |
| 2000-Q2 | -27.44 |
| 2000-Q3 | 20.71 |
| 2000-Q4 | 29.65 |
| 2001-Q1 | 2.64 |
| 2001-Q2 | 28.46 |
| 2001-Q3 | -0.47 |
| 2001-Q4 | 4.74 |
| 2002-Q1 | -24.53 |
| 2002-Q2 | -26.35 |
| 2002-Q3 | 2.73 |
| 2002-Q4 | 4.09 |
| 2003-Q1 | 2.96 |
| 2003-Q2 | 21.14 |
| 2003-Q3 | 13.89 |
| 2003-Q4 | -8.05 |
| 2004-Q1 | 7.62 |
| 2004-Q2 | 13.65 |
| 2004-Q3 | -6.59 |
| 2004-Q4 | 6.95 |
| 2005-Q1 | 11.02 |
| 2005-Q2 | 17.27 |
| 2005-Q3 | 20.74 |
| 2005-Q4 | -4.91 |
| 2006-Q1 | 15.07 |
| 2006-Q2 | 8.8 |
| 2006-Q3 | -16.86 |
| 2006-Q4 | 24.54 |
| 2007-Q1 | 0.6 |
| 2007-Q2 | -17.84 |
| 2007-Q3 | 2.78 |
| 2007-Q4 | 22.6 |
| 2008-Q1 | -17.81 |
| 2008-Q2 | -17.99 |
| 2008-Q3 | 12.21 |
| 2008-Q4 | -13.52 |
| 2009-Q1 | -7.92 |
| 2009-Q2 | 19.13 |
| 2009-Q3 | 11.94 |
| 2009-Q4 | 18.66 |
| 2010-Q1 | 20.57 |
| 2010-Q2 | -4.55 |
| 2010-Q3 | 10.06 |
| 2010-Q4 | 5.51 |
| 2011-Q1 | -14.33 |
| 2011-Q2 | 3.75 |
| 2011-Q3 | -7.19 |
| 2011-Q4 | -6.1 |
| 2012-Q1 | 20.7 |
| 2012-Q2 | 0.42 |
| 2012-Q3 | 29.75 |
| 2012-Q4 | 2.95 |
| 2013-Q1 | 9.13 |
| 2013-Q2 | -2.63 |
| 2013-Q3 | 18.19 |
| 2013-Q4 | -11.85 |
| 2014-Q1 | -3.27 |
| 2014-Q2 | 11.91 |
| 2014-Q3 | -1.18 |
| 2014-Q4 | 13.25 |
| 2015-Q1 | 25.56 |
| 2015-Q2 | -21.04 |
| 2015-Q3 | -7.85 |
| 2015-Q4 | 4.76 |
| 2016-Q1 | 10.75 |
| 2016-Q2 | 7.19 |
| 2016-Q3 | 1.98 |
| 2016-Q4 | -3.54 |
| 2017-Q1 | 16.17 |
| 2017-Q2 | 9.09 |
| 2017-Q3 | -1.07 |
| 2017-Q4 | 9.4 |
| 2018-Q1 | 15.13 |
| 2018-Q2 | 8.12 |
| 2018-Q3 | 11.14 |
| 2018-Q4 | -1.13 |
| 2019-Q1 | -6.98 |
| 2019-Q2 | 16.59 |
| 2019-Q3 | 9.17 |
| 2019-Q4 | 16 |
| 2020-Q1 | -5.65 |
| 2020-Q2 | 34.94 |
| 2020-Q3 | -10.18 |
| 2020-Q4 | 25.4 |
| 2021-Q1 | -8.56 |
| 2021-Q2 | 26.78 |
| 2021-Q3 | 6.32 |
| 2021-Q4 | -0.66 |
| 2022-Q1 | -6.55 |
| 2022-Q2 | -14.94 |
| 2022-Q3 | 1.2 |
| 2022-Q4 | -7.19 |
| 2023-Q1 | 4.72 |
| 2023-Q2 | -0.31 |
| 2023-Q3 | -31.11 |
| 2023-Q4 | 18.02 |
| 2024-Q1 | 15.28 |
| 2024-Q2 | 1.11 |
| 2024-Q3 | 30.59 |
| 2024-Q4 | -4.21 |
| 2025-Q1 | -2.03 |
| 2025-Q2 | 16.06 |
| 2025-Q3 | 6.82 |
| 2025-Q4 | -11.07 |
| 2026-Q1 | -8.3 |
| 2026-Q2 | -12.55 |
| 2026-Q3 | 9.95 |
| 2026-Q4 | 6.08 |
| Period | Return % |
|---|---|
| 2000-01 | 5.28 |
| 2000-02 | 73.42 |
| 2000-03 | -4.39 |
| 2000-04 | -4.71 |
| 2000-05 | -29.41 |
| 2000-06 | 11.5 |
| 2000-07 | 3.74 |
| 2000-08 | 32.56 |
| 2000-09 | -15.11 |
| 2000-10 | -18.31 |
| 2000-11 | 37.46 |
| 2000-12 | 13.68 |
| 2001-01 | 5.32 |
| 2001-02 | 7.05 |
| 2001-03 | -10.14 |
| 2001-04 | 10.89 |
| 2001-05 | 21.88 |
| 2001-06 | -7.4 |
| 2001-07 | 4.27 |
| 2001-08 | 4.25 |
| 2001-09 | -7.57 |
| 2001-10 | 9.84 |
| 2001-11 | 4.8 |
| 2001-12 | -7.8 |
| 2002-01 | -20.25 |
| 2002-02 | -15.44 |
| 2002-03 | 10.34 |
| 2002-04 | -7.48 |
| 2002-05 | -26.08 |
| 2002-06 | 7.14 |
| 2002-07 | -7.76 |
| 2002-08 | 14.75 |
| 2002-09 | -8.1 |
| 2002-10 | 18.04 |
| 2002-11 | -4.03 |
| 2002-12 | -5.68 |
| 2003-01 | 8.51 |
| 2003-02 | -5.31 |
| 2003-03 | 1.78 |
| 2003-04 | 14.77 |
| 2003-05 | 8.51 |
| 2003-06 | -1.51 |
| 2003-07 | 1.33 |
| 2003-08 | 8.96 |
| 2003-09 | 1.57 |
| 2003-10 | -5 |
| 2003-11 | -6.61 |
| 2003-12 | 6.56 |
| 2004-01 | 5.97 |
| 2004-02 | 6.9 |
| 2004-03 | -3.99 |
| 2004-04 | 9.03 |
| 2004-05 | 3.08 |
| 2004-06 | 0.31 |
| 2004-07 | -3.85 |
| 2004-08 | -2.53 |
| 2004-09 | -0.34 |
| 2004-10 | -1.26 |
| 2004-11 | 6.55 |
| 2004-12 | 2 |
| 2005-01 | 0.39 |
| 2005-02 | 14.98 |
| 2005-03 | -4.34 |
| 2005-04 | 10.07 |
| 2005-05 | 0.64 |
| 2005-06 | 5.63 |
| 2005-07 | 1.52 |
| 2005-08 | 7.94 |
| 2005-09 | 10.12 |
| 2005-10 | -4.22 |
| 2005-11 | 6.97 |
| 2005-12 | -6.08 |
| 2006-01 | 2.92 |
| 2006-02 | 2.94 |
| 2006-03 | 8.33 |
| 2006-04 | -1.86 |
| 2006-05 | 5.33 |
| 2006-06 | 3.3 |
| 2006-07 | -1.19 |
| 2006-08 | -12.33 |
| 2006-09 | -1.08 |
| 2006-10 | 9.34 |
| 2006-11 | 13.64 |
| 2006-12 | -1.56 |
| 2007-01 | 6.83 |
| 2007-02 | -9.24 |
| 2007-03 | 5.53 |
| 2007-04 | -16.08 |
| 2007-05 | 6.67 |
| 2007-06 | -8.47 |
| 2007-07 | 4.17 |
| 2007-08 | -5.4 |
| 2007-09 | 5.41 |
| 2007-10 | -3.31 |
| 2007-11 | 10.52 |
| 2007-12 | 14.67 |
| 2008-01 | -11.54 |
| 2008-02 | -12.83 |
| 2008-03 | 4.15 |
| 2008-04 | 2.23 |
| 2008-05 | -8.67 |
| 2008-06 | -9.24 |
| 2008-07 | 5.82 |
| 2008-08 | 23.74 |
| 2008-09 | -8.12 |
| 2008-10 | -20.33 |
| 2008-11 | 6.07 |
| 2008-12 | 3.14 |
| 2009-01 | 6.46 |
| 2009-02 | -7.57 |
| 2009-03 | -4.18 |
| 2009-04 | 8.83 |
| 2009-05 | -3.64 |
| 2009-06 | 9.88 |
| 2009-07 | 0.69 |
| 2009-08 | 11.95 |
| 2009-09 | -1.53 |
| 2009-10 | 8.85 |
| 2009-11 | 2.2 |
| 2009-12 | 3.98 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 274.29 | 277.33 | 271.13 | 273.01 | — |
| 2025-10-14 | 268.56 | 272.18 | 267 | 270.07 | — |
| 2025-10-15 | 270.96 | 272.05 | 267.61 | 269.7 | — |
| 2025-10-16 | 270.98 | 273.75 | 269.62 | 270 | — |
| 2025-10-17 | 269.04 | 270.54 | 263.1 | 268.09 | — |
| 2025-10-20 | 268.37 | 271.72 | 266.78 | 271.41 | — |
| 2025-10-21 | 268.02 | 270.81 | 266.31 | 268.22 | — |
| 2025-10-22 | 269.68 | 270.56 | 265.9 | 266.48 | — |
| 2025-10-23 | 266.49 | 267.19 | 263.84 | 265.26 | — |
| 2025-10-24 | 266.83 | 266.97 | 259.41 | 259.49 | — |
| 2025-10-27 | 259.7 | 260.92 | 258.05 | 259.21 | — |
| 2025-10-28 | 259.68 | 264 | 256.57 | 256.57 | — |
| 2025-10-29 | 256.47 | 258.35 | 252.9 | 253.62 | — |
| 2025-10-30 | 255.27 | 257.1 | 251.05 | 252.26 | — |
| 2025-10-31 | 254.51 | 257.17 | 239.41 | 246.88 | — |
| 2025-11-03 | 247.54 | 252.15 | 243.12 | 248.95 | — |
| 2025-11-04 | 247.71 | 247.71 | 243.14 | 246.4 | — |
| 2025-11-05 | 245.3 | 246.1 | 241.62 | 245.22 | — |
| 2025-11-06 | 242.56 | 250.7 | 242.02 | 249.65 | — |
| 2025-11-07 | 248.66 | 251.54 | 245.85 | 251.49 | — |
| 2025-11-10 | 250 | 252.27 | 245.76 | 250.1 | — |
| 2025-11-11 | 250.25 | 254.75 | 248.16 | 252.43 | — |
| 2025-11-12 | 252.05 | 256 | 251.26 | 252.86 | — |
| 2025-11-13 | 251.01 | 255.1 | 249.73 | 252.11 | — |
| 2025-11-14 | 250.04 | 251.17 | 244.29 | 244.46 | — |
| 2025-11-17 | 244.28 | 247.26 | 243.2 | 244.71 | — |
| 2025-11-18 | 245.19 | 247.31 | 243.79 | 246.22 | — |
| 2025-11-19 | 246 | 248.05 | 242.6 | 244.99 | — |
| 2025-11-20 | 244.57 | 246.88 | 241.81 | 243.92 | — |
| 2025-11-21 | 244.28 | 254 | 243.04 | 250.75 | — |
| 2025-11-24 | 249.23 | 251.57 | 248.45 | 250.52 | — |
| 2025-11-25 | 251.59 | 257 | 250.25 | 255.8 | — |
| 2025-11-26 | 255.82 | 257.17 | 254.98 | 255.04 | — |
| 2025-11-28 | 256 | 258.09 | 255.7 | 255.83 | — |
| 2025-12-01 | 244.16 | 253.89 | 237.63 | 248.38 | — |
| 2025-12-02 | 249.31 | 252.84 | 248.75 | 250.85 | — |
| 2025-12-03 | 251.47 | 254.1 | 250.1 | 251.44 | — |
| 2025-12-04 | 251.25 | 252.75 | 250.34 | 251.51 | — |
| 2025-12-05 | 255 | 257.98 | 254.4 | 256.55 | — |
| 2025-12-08 | 256.07 | 256.55 | 249.57 | 250.04 | — |
| 2025-12-09 | 250.23 | 251.94 | 245.97 | 246.52 | — |
| 2025-12-10 | 257.4 | 259.99 | 248.94 | 251.5 | — |
| 2025-12-11 | 251.5 | 255.61 | 251.29 | 252.39 | — |
| 2025-12-12 | 252.92 | 252.93 | 250.37 | 252.27 | — |
| 2025-12-15 | 255 | 255.83 | 250.86 | 253.07 | — |
| 2025-12-16 | 248.01 | 249.92 | 243.62 | 247.34 | — |
| 2025-12-17 | 247.01 | 249.75 | 245.03 | 245.94 | — |
| 2025-12-18 | 246.1 | 247.78 | 241.66 | 242.55 | — |
| 2025-12-19 | 242.93 | 245.9 | 242.02 | 244.94 | — |
| 2025-12-22 | 243.95 | 247.21 | 243.07 | 246.67 | — |
| 2025-12-23 | 246.02 | 247.45 | 243.13 | 244.6 | — |
| 2025-12-24 | 244.5 | 245.46 | 244.09 | 244.44 | — |
| 2025-12-26 | 244.29 | 245.99 | 243.5 | 244.76 | — |
| 2025-12-29 | 244 | 245.52 | 242.2 | 242.85 | — |
| 2025-12-30 | 242.41 | 243.65 | 240.9 | 243.08 | — |
| 2025-12-31 | 242.5 | 243.01 | 240.8 | 240.87 | — |
| 2026-01-02 | 241.75 | 245.34 | 240 | 244.81 | — |
| 2026-01-05 | 243.27 | 247.29 | 242.54 | 245.36 | — |
| 2026-01-06 | 244.72 | 250.15 | 243.5 | 249.19 | — |
| 2026-01-07 | 248 | 250.13 | 245.52 | 248.21 | — |
| 2026-01-08 | 247.04 | 252 | 246.85 | 250.92 | — |
| 2026-01-09 | 252.92 | 253.81 | 250.18 | 252.47 | — |
| 2026-01-12 | 251.38 | 257.99 | 250.32 | 257.84 | — |
| 2026-01-13 | 260.42 | 262.87 | 251.71 | 254.67 | — |
| 2026-01-14 | 253.65 | 260.16 | 252.49 | 259.51 | — |
| 2026-01-15 | 259.25 | 261.36 | 256.56 | 260.7 | — |
| 2026-01-16 | 260.14 | 261.04 | 256.99 | 257.58 | — |
| 2026-01-20 | 257.12 | 258.39 | 252.77 | 253.19 | — |
| 2026-01-21 | 254.86 | 260.84 | 252.84 | 259.28 | — |
| 2026-01-22 | 262 | 264.09 | 254.65 | 255.35 | — |
| 2026-01-23 | 254.78 | 255.63 | 250.19 | 252.38 | — |
| 2026-01-26 | 252.22 | 256.22 | 252.22 | 255.47 | — |
| 2026-01-27 | 255.89 | 257.93 | 254.86 | 255.5 | — |
| 2026-01-28 | 255.92 | 258.46 | 254.44 | 257.72 | — |
| 2026-01-29 | 257.02 | 261 | 254.55 | 257.61 | — |
| 2026-01-30 | 251.03 | 258.64 | 245.21 | 258.31 | — |
| 2026-02-02 | 257.18 | 258.45 | 250.85 | 254.74 | — |
| 2026-02-03 | 253.36 | 257.43 | 250.54 | 251.41 | — |
| 2026-02-04 | 251.31 | 264.88 | 251.31 | 263.03 | — |
| 2026-02-05 | 262.38 | 268.33 | 262.06 | 267.05 | — |
| 2026-02-06 | 267.05 | 272.33 | 267.03 | 271.63 | — |
| 2026-02-09 | 272 | 276.43 | 269.62 | 275.96 | — |
| 2026-02-10 | 276.01 | 277.67 | 262.99 | 263.54 | — |
| 2026-02-11 | 260.52 | 261.84 | 253.42 | 259.62 | — |
| 2026-02-12 | 255.66 | 257.39 | 245.65 | 245.73 | — |
| 2026-02-13 | 247.16 | 254.21 | 246.21 | 252.55 | — |
| 2026-02-17 | 251.05 | 257.79 | 248.99 | 255.82 | — |
| 2026-02-18 | 255.84 | 262.17 | 255.09 | 258.91 | — |
| 2026-02-19 | 257.66 | 260.17 | 255.76 | 256.29 | — |
| 2026-02-20 | 255.66 | 259.2 | 254.28 | 259.12 | — |
| 2026-02-23 | 257.61 | 261.91 | 257.03 | 260.79 | — |
| 2026-02-24 | 259.08 | 260 | 250.36 | 251.63 | — |
| 2026-02-25 | 251.51 | 252.81 | 250.19 | 252.53 | — |
| 2026-02-26 | 254.18 | 258.24 | 253.58 | 257.06 | — |
| 2026-02-27 | 255.89 | 257.5 | 252.74 | 256.26 | — |
| 2026-03-02 | 254.3 | 258.4 | 250.57 | 257.39 | — |
| 2026-03-03 | 255.92 | 260 | 254.05 | 258.28 | — |
| 2026-03-04 | 260 | 260.22 | 254.35 | 259.05 | — |
| 2026-03-05 | 256.05 | 258.2 | 250.97 | 255.32 | — |
| 2026-03-06 | 253.15 | 253.26 | 248.13 | 252.87 | — |
| 2026-03-09 | 250.08 | 253.13 | 246.17 | 252.93 | — |
| 2026-03-10 | 251.92 | 252.53 | 246.63 | 247.11 | — |
| 2026-03-11 | 245.42 | 245.88 | 237.52 | 240.15 | — |
| 2026-03-12 | 237.87 | 238.8 | 231.4 | 232.41 | — |
| 2026-03-13 | 234.89 | 235.8 | 230.22 | 230.84 | — |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | — |
| 2026-03-17 | 233.65 | 235.17 | 232 | 233.5 | — |
| 2026-03-18 | 231.57 | 232.17 | 227.88 | 227.88 | — |
| 2026-03-19 | 228.1 | 230.15 | 226.43 | 227.41 | — |
| 2026-03-20 | 225.46 | 227.45 | 224.77 | 225.99 | — |
| 2026-03-23 | 229.5 | 231.77 | 227.57 | 227.97 | — |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | — |
| 2026-03-25 | 230.93 | 232.6 | 219.4 | 226.31 | — |
| 2026-03-26 | 225.09 | 228.51 | 221.22 | 222.5 | — |
| 2026-03-27 | 222.51 | 222.51 | 219.57 | 220.47 | — |
| 2026-03-30 | 222 | 221.44 | 218.44 | 220.03 | — |
| 2026-03-31 | 222.58 | 224.97 | 219.48 | 224.48 | — |
| 2026-04-01 | 224.62 | 225.8 | 220.99 | 222.85 | — |
| 2026-04-02 | 220.99 | 226.26 | 219.01 | 224.09 | — |
| 2026-04-06 | 224.28 | 226.63 | 223.59 | 224.93 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 274.29 | 277.33 | 271.13 | 273.01 | — |
| 2025-10-14 | 268.56 | 272.18 | 267 | 270.07 | — |
| 2025-10-15 | 270.96 | 272.05 | 267.61 | 269.7 | — |
| 2025-10-16 | 270.98 | 273.75 | 269.62 | 270 | — |
| 2025-10-17 | 269.04 | 270.54 | 263.1 | 268.09 | — |
| 2025-10-20 | 268.37 | 271.72 | 266.78 | 271.41 | — |
| 2025-10-21 | 268.02 | 270.81 | 266.31 | 268.22 | — |
| 2025-10-22 | 269.68 | 270.56 | 265.9 | 266.48 | — |
| 2025-10-23 | 266.49 | 267.19 | 263.84 | 265.26 | — |
| 2025-10-24 | 266.83 | 266.97 | 259.41 | 259.49 | — |
| 2025-10-27 | 259.7 | 260.92 | 258.05 | 259.21 | — |
| 2025-10-28 | 259.68 | 264 | 256.57 | 256.57 | — |
| 2025-10-29 | 256.47 | 258.35 | 252.9 | 253.62 | — |
| 2025-10-30 | 255.27 | 257.1 | 251.05 | 252.26 | — |
| 2025-10-31 | 254.51 | 257.17 | 239.41 | 246.88 | — |
| 2025-11-03 | 247.54 | 252.15 | 243.12 | 248.95 | — |
| 2025-11-04 | 247.71 | 247.71 | 243.14 | 246.4 | — |
| 2025-11-05 | 245.3 | 246.1 | 241.62 | 245.22 | — |
| 2025-11-06 | 242.56 | 250.7 | 242.02 | 249.65 | — |
| 2025-11-07 | 248.66 | 251.54 | 245.85 | 251.49 | — |
| 2025-11-10 | 250 | 252.27 | 245.76 | 250.1 | — |
| 2025-11-11 | 250.25 | 254.75 | 248.16 | 252.43 | — |
| 2025-11-12 | 252.05 | 256 | 251.26 | 252.86 | — |
| 2025-11-13 | 251.01 | 255.1 | 249.73 | 252.11 | — |
| 2025-11-14 | 250.04 | 251.17 | 244.29 | 244.46 | — |
| 2025-11-17 | 244.28 | 247.26 | 243.2 | 244.71 | — |
| 2025-11-18 | 245.19 | 247.31 | 243.79 | 246.22 | — |
| 2025-11-19 | 246 | 248.05 | 242.6 | 244.99 | — |
| 2025-11-20 | 244.57 | 246.88 | 241.81 | 243.92 | — |
| 2025-11-21 | 244.28 | 254 | 243.04 | 250.75 | — |
| 2025-11-24 | 249.23 | 251.57 | 248.45 | 250.52 | — |
| 2025-11-25 | 251.59 | 257 | 250.25 | 255.8 | — |
| 2025-11-26 | 255.82 | 257.17 | 254.98 | 255.04 | — |
| 2025-11-28 | 256 | 258.09 | 255.7 | 255.83 | — |
| 2025-12-01 | 244.16 | 253.89 | 237.63 | 248.38 | — |
| 2025-12-02 | 249.31 | 252.84 | 248.75 | 250.85 | — |
| 2025-12-03 | 251.47 | 254.1 | 250.1 | 251.44 | — |
| 2025-12-04 | 251.25 | 252.75 | 250.34 | 251.51 | — |
| 2025-12-05 | 255 | 257.98 | 254.4 | 256.55 | — |
| 2025-12-08 | 256.07 | 256.55 | 249.57 | 250.04 | — |
| 2025-12-09 | 250.23 | 251.94 | 245.97 | 246.52 | — |
| 2025-12-10 | 257.4 | 259.99 | 248.94 | 251.5 | — |
| 2025-12-11 | 251.5 | 255.61 | 251.29 | 252.39 | — |
| 2025-12-12 | 252.92 | 252.93 | 250.37 | 252.27 | — |
| 2025-12-15 | 255 | 255.83 | 250.86 | 253.07 | — |
| 2025-12-16 | 248.01 | 249.92 | 243.62 | 247.34 | — |
| 2025-12-17 | 247.01 | 249.75 | 245.03 | 245.94 | — |
| 2025-12-18 | 246.1 | 247.78 | 241.66 | 242.55 | — |
| 2025-12-19 | 242.93 | 245.9 | 242.02 | 244.94 | — |
| 2025-12-22 | 243.95 | 247.21 | 243.07 | 246.67 | — |
| 2025-12-23 | 246.02 | 247.45 | 243.13 | 244.6 | — |
| 2025-12-24 | 244.5 | 245.46 | 244.09 | 244.44 | — |
| 2025-12-26 | 244.29 | 245.99 | 243.5 | 244.76 | — |
| 2025-12-29 | 244 | 245.52 | 242.2 | 242.85 | — |
| 2025-12-30 | 242.41 | 243.65 | 240.9 | 243.08 | — |
| 2025-12-31 | 242.5 | 243.01 | 240.8 | 240.87 | — |
| 2026-01-02 | 241.75 | 245.34 | 240 | 244.81 | — |
| 2026-01-05 | 243.27 | 247.29 | 242.54 | 245.36 | — |
| 2026-01-06 | 244.72 | 250.15 | 243.5 | 249.19 | — |
| 2026-01-07 | 248 | 250.13 | 245.52 | 248.21 | — |
| 2026-01-08 | 247.04 | 252 | 246.85 | 250.92 | — |
| 2026-01-09 | 252.92 | 253.81 | 250.18 | 252.47 | — |
| 2026-01-12 | 251.38 | 257.99 | 250.32 | 257.84 | — |
| 2026-01-13 | 260.42 | 262.87 | 251.71 | 254.67 | — |
| 2026-01-14 | 253.65 | 260.16 | 252.49 | 259.51 | — |
| 2026-01-15 | 259.25 | 261.36 | 256.56 | 260.7 | — |
| 2026-01-16 | 260.14 | 261.04 | 256.99 | 257.58 | — |
| 2026-01-20 | 257.12 | 258.39 | 252.77 | 253.19 | — |
| 2026-01-21 | 254.86 | 260.84 | 252.84 | 259.28 | — |
| 2026-01-22 | 262 | 264.09 | 254.65 | 255.35 | — |
| 2026-01-23 | 254.78 | 255.63 | 250.19 | 252.38 | — |
| 2026-01-26 | 252.22 | 256.22 | 252.22 | 255.47 | — |
| 2026-01-27 | 255.89 | 257.93 | 254.86 | 255.5 | — |
| 2026-01-28 | 255.92 | 258.46 | 254.44 | 257.72 | — |
| 2026-01-29 | 257.02 | 261 | 254.55 | 257.61 | — |
| 2026-01-30 | 251.03 | 258.64 | 245.21 | 258.31 | — |
| 2026-02-02 | 257.18 | 258.45 | 250.85 | 254.74 | — |
| 2026-02-03 | 253.36 | 257.43 | 250.54 | 251.41 | — |
| 2026-02-04 | 251.31 | 264.88 | 251.31 | 263.03 | — |
| 2026-02-05 | 262.38 | 268.33 | 262.06 | 267.05 | — |
| 2026-02-06 | 267.05 | 272.33 | 267.03 | 271.63 | — |
| 2026-02-09 | 272 | 276.43 | 269.62 | 275.96 | — |
| 2026-02-10 | 276.01 | 277.67 | 262.99 | 263.54 | — |
| 2026-02-11 | 260.52 | 261.84 | 253.42 | 259.62 | — |
| 2026-02-12 | 255.66 | 257.39 | 245.65 | 245.73 | — |
| 2026-02-13 | 247.16 | 254.21 | 246.21 | 252.55 | — |
| 2026-02-17 | 251.05 | 257.79 | 248.99 | 255.82 | — |
| 2026-02-18 | 255.84 | 262.17 | 255.09 | 258.91 | — |
| 2026-02-19 | 257.66 | 260.17 | 255.76 | 256.29 | — |
| 2026-02-20 | 255.66 | 259.2 | 254.28 | 259.12 | — |
| 2026-02-23 | 257.61 | 261.91 | 257.03 | 260.79 | — |
| 2026-02-24 | 259.08 | 260 | 250.36 | 251.63 | — |
| 2026-02-25 | 251.51 | 252.81 | 250.19 | 252.53 | — |
| 2026-02-26 | 254.18 | 258.24 | 253.58 | 257.06 | — |
| 2026-02-27 | 255.89 | 257.5 | 252.74 | 256.26 | — |
| 2026-03-02 | 254.3 | 258.4 | 250.57 | 257.39 | — |
| 2026-03-03 | 255.92 | 260 | 254.05 | 258.28 | — |
| 2026-03-04 | 260 | 260.22 | 254.35 | 259.05 | — |
| 2026-03-05 | 256.05 | 258.2 | 250.97 | 255.32 | — |
| 2026-03-06 | 253.15 | 253.26 | 248.13 | 252.87 | — |
| 2026-03-09 | 250.08 | 253.13 | 246.17 | 252.93 | — |
| 2026-03-10 | 251.92 | 252.53 | 246.63 | 247.11 | — |
| 2026-03-11 | 245.42 | 245.88 | 237.52 | 240.15 | — |
| 2026-03-12 | 237.87 | 238.8 | 231.4 | 232.41 | — |
| 2026-03-13 | 234.89 | 235.8 | 230.22 | 230.84 | — |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | — |
| 2026-03-17 | 233.65 | 235.17 | 232 | 233.5 | — |
| 2026-03-18 | 231.57 | 232.17 | 227.88 | 227.88 | — |
| 2026-03-19 | 228.1 | 230.15 | 226.43 | 227.41 | — |
| 2026-03-20 | 225.46 | 227.45 | 224.77 | 225.99 | — |
| 2026-03-23 | 229.5 | 231.77 | 227.57 | 227.97 | — |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | — |
| 2026-03-25 | 230.93 | 232.6 | 219.4 | 226.31 | — |
| 2026-03-26 | 225.09 | 228.51 | 221.22 | 222.5 | — |
| 2026-03-27 | 222.51 | 222.51 | 219.57 | 220.47 | — |
| 2026-03-30 | 222 | 221.44 | 218.44 | 220.03 | — |
| 2026-03-31 | 222.58 | 224.97 | 219.48 | 224.48 | — |
| 2026-04-01 | 224.62 | 225.8 | 220.99 | 222.85 | — |
| 2026-04-02 | 220.99 | 226.26 | 219.01 | 224.09 | — |
| 2026-04-06 | 224.28 | 226.63 | 223.59 | 224.93 | — |
