Ross Stores, Inc.
View ROST stock price, historical returns, and performance trends — updated daily.
Ross Stores Inc (ROST) company overview
Ross Stores, founded in 1982, is a US-focused off-price apparel and home fashion retailer operating more than 2,100 stores across 43 states, primarily under the Ross Dress for Less banner, with a smaller footprint through dd's Discounts. In fiscal 2025, the company generated over $22 billion in sales. Ross offers branded apparel, footwear, accessories, and home goods at a 20%-60% discount to department and specialty store prices, sourcing closeouts and excess inventory from vendors worldwide.
| Period | Return % |
|---|---|
| Last date | 1.54 |
| Week | -0.23 |
| Last Month | -1.83 |
| Last 3 months | 2.91 |
| Last 6 months | 2.21 |
| Year to Date (YTD) | 23.59 |
| Last 1 year | 45.92 |
| Last 2 years | 57.58 |
| Last 3 years | 101.57 |
| Last 5 years | 111.78 |
| Last 10 years | 249.27 |
| Last 15 years | 981.09 |
| Last 20 years | 2891.26 |
| Last 25 years | 5906.38 |
| Last 50 years | 40961.82 |
| 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 | -2.76 |
| 2001 | 90.95 |
| 2002 | 29.9 |
| 2003 | 22.41 |
| 2004 | 10.57 |
| 2005 | 4.18 |
| 2006 | -0.54 |
| 2007 | -16.14 |
| 2008 | 18.88 |
| 2009 | 38.7 |
| 2010 | 48.17 |
| 2011 | 48.78 |
| 2012 | 14.38 |
| 2013 | 37.66 |
| 2014 | 26.93 |
| 2015 | 14.81 |
| 2016 | 20.65 |
| 2017 | 22.31 |
| 2018 | 3.35 |
| 2019 | 38.96 |
| 2020 | 5.12 |
| 2021 | -2.38 |
| 2022 | 2.57 |
| 2023 | 19.48 |
| 2024 | 9.87 |
| 2025 | 18.05 |
| 2026 | 23.59 |
| Period | Return % |
|---|---|
| 2000-Q1 | 38.71 |
| 2000-Q2 | -23.93 |
| 2000-Q3 | -16.67 |
| 2000-Q4 | 16.57 |
| 2001-Q1 | 11.43 |
| 2001-Q2 | 25.63 |
| 2001-Q3 | 18.83 |
| 2001-Q4 | 6.65 |
| 2002-Q1 | 15.93 |
| 2002-Q2 | 12.86 |
| 2002-Q3 | -11.35 |
| 2002-Q4 | 20.18 |
| 2003-Q1 | -16.48 |
| 2003-Q2 | 17.76 |
| 2003-Q3 | 7.81 |
| 2003-Q4 | 9.62 |
| 2004-Q1 | 17.3 |
| 2004-Q2 | -12.09 |
| 2004-Q3 | -12.28 |
| 2004-Q4 | 22.79 |
| 2005-Q1 | 5.05 |
| 2005-Q2 | 2.84 |
| 2005-Q3 | -17.29 |
| 2005-Q4 | 20.33 |
| 2006-Q1 | -0.82 |
| 2006-Q2 | -2.64 |
| 2006-Q3 | -8.37 |
| 2006-Q4 | 13.66 |
| 2007-Q1 | 12.86 |
| 2007-Q2 | -10.26 |
| 2007-Q3 | -16.64 |
| 2007-Q4 | -2.14 |
| 2008-Q1 | 19.84 |
| 2008-Q2 | 14.29 |
| 2008-Q3 | 0.55 |
| 2008-Q4 | -18.53 |
| 2009-Q1 | 16.49 |
| 2009-Q2 | 6.39 |
| 2009-Q3 | 23.99 |
| 2009-Q4 | -8.33 |
| 2010-Q1 | 25.3 |
| 2010-Q2 | -0.22 |
| 2010-Q3 | -0.22 |
| 2010-Q4 | 14.9 |
| 2011-Q1 | 11.33 |
| 2011-Q2 | 11.96 |
| 2011-Q3 | -3.2 |
| 2011-Q4 | 24.4 |
| 2012-Q1 | 22.83 |
| 2012-Q2 | 6.77 |
| 2012-Q3 | 2.15 |
| 2012-Q4 | -18.23 |
| 2013-Q1 | 11.35 |
| 2013-Q2 | 8.29 |
| 2013-Q3 | 11.31 |
| 2013-Q4 | 1.63 |
| 2014-Q1 | -3.64 |
| 2014-Q2 | -9.3 |
| 2014-Q3 | 13.62 |
| 2014-Q4 | 25.71 |
| 2015-Q1 | 12.4 |
| 2015-Q2 | -6.54 |
| 2015-Q3 | -1.86 |
| 2015-Q4 | 12.43 |
| 2016-Q1 | 6.49 |
| 2016-Q2 | -3.33 |
| 2016-Q3 | 14.11 |
| 2016-Q4 | 2.13 |
| 2017-Q1 | 0.4 |
| 2017-Q2 | -11.43 |
| 2017-Q3 | 10.89 |
| 2017-Q4 | 24.05 |
| 2018-Q1 | -3.13 |
| 2018-Q2 | 11.85 |
| 2018-Q3 | 17.18 |
| 2018-Q4 | -15.6 |
| 2019-Q1 | 11.12 |
| 2019-Q2 | 5.16 |
| 2019-Q3 | 10.98 |
| 2019-Q4 | 6.51 |
| 2020-Q1 | -25.56 |
| 2020-Q2 | 5.12 |
| 2020-Q3 | 7.03 |
| 2020-Q4 | 29.51 |
| 2021-Q1 | 2.43 |
| 2021-Q2 | 2.9 |
| 2021-Q3 | -12.91 |
| 2021-Q4 | 2.87 |
| 2022-Q1 | -20.06 |
| 2022-Q2 | -22.49 |
| 2022-Q3 | 18.06 |
| 2022-Q4 | 35.03 |
| 2023-Q1 | -8.37 |
| 2023-Q2 | 3.22 |
| 2023-Q3 | 1.64 |
| 2023-Q4 | 20.9 |
| 2024-Q1 | 6.6 |
| 2024-Q2 | 0.16 |
| 2024-Q3 | 3.63 |
| 2024-Q4 | 2.08 |
| 2025-Q1 | -16.26 |
| 2025-Q2 | -1.19 |
| 2025-Q3 | 17.25 |
| 2025-Q4 | 17.58 |
| 2026-Q1 | 18.55 |
| 2026-Q2 | -3.23 |
| 2026-Q3 | 10.15 |
| 2026-Q4 | -3.53 |
| Period | Return % |
|---|---|
| 2000-01 | -26.73 |
| 2000-02 | 13.84 |
| 2000-03 | 66.3 |
| 2000-04 | -13.95 |
| 2000-05 | 1.93 |
| 2000-06 | -19.32 |
| 2000-07 | -9.86 |
| 2000-08 | -1.56 |
| 2000-09 | -4.76 |
| 2000-10 | -8.33 |
| 2000-11 | 16.36 |
| 2000-12 | 9.9 |
| 2001-01 | 35.55 |
| 2001-02 | -8.39 |
| 2001-03 | -10.69 |
| 2001-04 | 17.52 |
| 2001-05 | 8.73 |
| 2001-06 | 0 |
| 2001-07 | -1.67 |
| 2001-08 | 24.49 |
| 2001-09 | 0 |
| 2001-10 | 6.83 |
| 2001-11 | -9.72 |
| 2001-12 | 13.6 |
| 2002-01 | 13.22 |
| 2002-02 | -0.66 |
| 2002-03 | 4.88 |
| 2002-04 | 7.4 |
| 2002-05 | 3.74 |
| 2002-06 | -3.42 |
| 2002-07 | -7.47 |
| 2002-08 | -4.25 |
| 2002-09 | -1.33 |
| 2002-10 | 17.53 |
| 2002-11 | 10.52 |
| 2002-12 | -8.3 |
| 2003-01 | -7.92 |
| 2003-02 | -12.3 |
| 2003-03 | 5.37 |
| 2003-04 | 5.1 |
| 2003-05 | 11.39 |
| 2003-06 | 1.7 |
| 2003-07 | 5.77 |
| 2003-08 | 10.56 |
| 2003-09 | -7.64 |
| 2003-10 | 7.93 |
| 2003-11 | 9.42 |
| 2003-12 | -3.5 |
| 2004-01 | 5.3 |
| 2004-02 | 15.09 |
| 2004-03 | -4.37 |
| 2004-04 | -0.65 |
| 2004-05 | -13.93 |
| 2004-06 | 2.14 |
| 2004-07 | -13.45 |
| 2004-08 | -8.64 |
| 2004-09 | 10.78 |
| 2004-10 | 12.12 |
| 2004-11 | 2.28 |
| 2004-12 | 7.44 |
| 2005-01 | -0.83 |
| 2005-02 | -2.23 |
| 2005-03 | 4 |
| 2005-04 | -8.24 |
| 2005-05 | 5.54 |
| 2005-06 | 2.55 |
| 2005-07 | -8.44 |
| 2005-08 | -6.19 |
| 2005-09 | -4.51 |
| 2005-10 | 14 |
| 2005-11 | 1.78 |
| 2005-12 | 4.94 |
| 2006-01 | -1.39 |
| 2006-02 | -0.56 |
| 2006-03 | 3.11 |
| 2006-04 | 4.93 |
| 2006-05 | -7.83 |
| 2006-06 | -0.71 |
| 2006-07 | -11.27 |
| 2006-08 | -1.61 |
| 2006-09 | 3.76 |
| 2006-10 | 15.91 |
| 2006-11 | 5.16 |
| 2006-12 | -5.43 |
| 2007-01 | 10.66 |
| 2007-02 | 1.11 |
| 2007-03 | 5.01 |
| 2007-04 | -3.6 |
| 2007-05 | -0.97 |
| 2007-06 | -6.21 |
| 2007-07 | -6.1 |
| 2007-08 | -3.73 |
| 2007-09 | -7.9 |
| 2007-10 | 5.46 |
| 2007-11 | -2.51 |
| 2007-12 | -3.03 |
| 2008-01 | 14.08 |
| 2008-02 | -4.53 |
| 2008-03 | 7.61 |
| 2008-04 | 11.75 |
| 2008-05 | 9.32 |
| 2008-06 | -2.95 |
| 2008-07 | 6.87 |
| 2008-08 | 5.9 |
| 2008-09 | -8.46 |
| 2008-10 | -11.2 |
| 2008-11 | -18.97 |
| 2008-12 | 12.24 |
| 2009-01 | -0.94 |
| 2009-02 | 0.27 |
| 2009-03 | 21.54 |
| 2009-04 | 5.69 |
| 2009-05 | 3.27 |
| 2009-06 | -1.43 |
| 2009-07 | 14.2 |
| 2009-08 | 5.81 |
| 2009-09 | 2.4 |
| 2009-10 | -7.87 |
| 2009-11 | -0.09 |
| 2009-12 | -2.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 148.97 | 155.41 | 148.58 | 154.77 | — |
| 2025-10-14 | 154.66 | 156.56 | 154.17 | 155.26 | — |
| 2025-10-15 | 155.57 | 157.91 | 155.5 | 156.99 | — |
| 2025-10-16 | 157.3 | 157.48 | 154.69 | 155.21 | — |
| 2025-10-17 | 156.12 | 157.35 | 155.16 | 156.31 | — |
| 2025-10-20 | 157.32 | 157.79 | 156.35 | 157.45 | — |
| 2025-10-21 | 156.63 | 157.6 | 156.37 | 156.41 | — |
| 2025-10-22 | 156.91 | 158.03 | 155.89 | 156.05 | — |
| 2025-10-23 | 155.19 | 156.89 | 154.87 | 156.66 | — |
| 2025-10-24 | 156.98 | 157.83 | 156.41 | 156.75 | — |
| 2025-10-27 | 159.47 | 161.95 | 159.23 | 160.73 | — |
| 2025-10-28 | 160.12 | 161.31 | 158.65 | 160.7 | — |
| 2025-10-29 | 158.92 | 160.82 | 157.92 | 158.34 | — |
| 2025-10-30 | 158.92 | 159.42 | 157.56 | 158.07 | — |
| 2025-10-31 | 157.98 | 159.63 | 157.39 | 158.92 | — |
| 2025-11-03 | 159.66 | 161.44 | 157.65 | 161.2 | — |
| 2025-11-04 | 160.19 | 162.74 | 159.63 | 162.23 | — |
| 2025-11-05 | 162.23 | 165.07 | 161.32 | 162.23 | — |
| 2025-11-06 | 162.23 | 163.02 | 158.85 | 160.23 | — |
| 2025-11-07 | 160.77 | 162.02 | 159.98 | 161.08 | — |
| 2025-11-10 | 161.8 | 162.61 | 160.36 | 161.92 | — |
| 2025-11-11 | 162.67 | 163.4 | 161.39 | 162.73 | — |
| 2025-11-12 | 163.03 | 163.44 | 161.15 | 162.85 | — |
| 2025-11-13 | 162.53 | 163.33 | 161.37 | 161.83 | — |
| 2025-11-14 | 161.1 | 162.23 | 159.9 | 160.58 | — |
| 2025-11-17 | 160.58 | 161.22 | 157.73 | 159.41 | — |
| 2025-11-18 | 159 | 161.29 | 158.49 | 159.9 | — |
| 2025-11-19 | 160.5 | 161.86 | 158.87 | 160.45 | — |
| 2025-11-20 | 161.09 | 164.23 | 160.34 | 160.5 | — |
| 2025-11-21 | 166.73 | 174.86 | 163.51 | 174 | — |
| 2025-11-24 | 173.37 | 176 | 172.92 | 174.13 | — |
| 2025-11-25 | 174.29 | 177.33 | 173.5 | 176.5 | — |
| 2025-11-26 | 176.23 | 178.09 | 175.47 | 177.69 | — |
| 2025-11-28 | 177.31 | 178.19 | 176.18 | 176.36 | — |
| 2025-12-01 | 175.49 | 178.8 | 174.88 | 177.5 | — |
| 2025-12-02 | 177.72 | 178.53 | 176.08 | 177.57 | — |
| 2025-12-03 | 178.37 | 178.64 | 177.12 | 178 | — |
| 2025-12-04 | 178.67 | 179.05 | 176.01 | 177.09 | — |
| 2025-12-05 | 177.48 | 177.94 | 176.03 | 177.87 | — |
| 2025-12-08 | 178.34 | 179.42 | 177.55 | 178.19 | — |
| 2025-12-09 | 177.31 | 177.69 | 175.64 | 177.02 | — |
| 2025-12-10 | 178.14 | 182.52 | 178.12 | 181.82 | — |
| 2025-12-11 | 182.13 | 183.9 | 181.47 | 183.13 | — |
| 2025-12-12 | 184.14 | 185 | 181.29 | 182.09 | — |
| 2025-12-15 | 183.16 | 184.75 | 181.77 | 184.28 | — |
| 2025-12-16 | 184.81 | 185.85 | 182.04 | 182.4 | — |
| 2025-12-17 | 182.54 | 183.3 | 181.59 | 182.74 | — |
| 2025-12-18 | 183.5 | 184.5 | 181.76 | 182.57 | — |
| 2025-12-19 | 182.9 | 183.17 | 181.32 | 182.41 | — |
| 2025-12-22 | 183.51 | 183.75 | 179.87 | 180.68 | — |
| 2025-12-23 | 180.79 | 181.14 | 178.88 | 180.61 | — |
| 2025-12-24 | 181.08 | 182.42 | 180.11 | 181.68 | — |
| 2025-12-26 | 180.46 | 181.78 | 180.16 | 181.14 | — |
| 2025-12-29 | 180.21 | 181.86 | 179.93 | 180.72 | — |
| 2025-12-30 | 180.72 | 181.7 | 180.23 | 181.45 | — |
| 2025-12-31 | 181.25 | 181.82 | 180.05 | 180.14 | — |
| 2026-01-02 | 180.59 | 182.77 | 179.02 | 182.74 | — |
| 2026-01-05 | 182.9 | 186.78 | 182.9 | 186.68 | — |
| 2026-01-06 | 185.88 | 189.58 | 185.37 | 187.53 | — |
| 2026-01-07 | 187.41 | 187.65 | 185.74 | 186.99 | — |
| 2026-01-08 | 186.99 | 191.22 | 186.42 | 189.27 | — |
| 2026-01-09 | 189.27 | 192.26 | 188.92 | 191.44 | — |
| 2026-01-12 | 191 | 192.49 | 188.94 | 192.26 | — |
| 2026-01-13 | 192.23 | 193.49 | 192.1 | 193.23 | — |
| 2026-01-14 | 192.49 | 193.79 | 190.27 | 191.83 | — |
| 2026-01-15 | 192.57 | 194.52 | 191.28 | 193.79 | — |
| 2026-01-16 | 194.2 | 194.92 | 191.78 | 192.36 | — |
| 2026-01-20 | 190.54 | 192.19 | 188.91 | 189.69 | — |
| 2026-01-21 | 190.94 | 192.61 | 189.87 | 192.32 | — |
| 2026-01-22 | 192.93 | 193.96 | 186.46 | 187.01 | — |
| 2026-01-23 | 186.92 | 188.85 | 186.12 | 188.55 | — |
| 2026-01-26 | 187.61 | 189.4 | 186.72 | 187.57 | — |
| 2026-01-27 | 187.66 | 188.49 | 184.74 | 186 | — |
| 2026-01-28 | 185.97 | 186.89 | 184.7 | 186.04 | — |
| 2026-01-29 | 185.28 | 187.11 | 184.69 | 186.5 | — |
| 2026-01-30 | 185.66 | 188.71 | 185.66 | 188.65 | — |
| 2026-02-02 | 188.65 | 191.26 | 187.8 | 190.11 | — |
| 2026-02-03 | 189.19 | 193.58 | 188.77 | 191.12 | — |
| 2026-02-04 | 191.83 | 193.89 | 188.05 | 189.27 | — |
| 2026-02-05 | 189.37 | 191.1 | 187.99 | 189.23 | — |
| 2026-02-06 | 190.61 | 191.85 | 189.72 | 190.74 | — |
| 2026-02-09 | 190.66 | 194.76 | 190.01 | 194.5 | — |
| 2026-02-10 | 193.86 | 194.82 | 191.94 | 192.33 | — |
| 2026-02-11 | 193.65 | 193.65 | 191.22 | 192.54 | — |
| 2026-02-12 | 194.54 | 197.18 | 193.66 | 194.85 | — |
| 2026-02-13 | 194.53 | 197.24 | 193.32 | 196.54 | — |
| 2026-02-17 | 198.13 | 198.98 | 195.19 | 198.21 | — |
| 2026-02-18 | 197.69 | 200.6 | 197.16 | 200.38 | — |
| 2026-02-19 | 199.43 | 200.57 | 198.38 | 200.38 | — |
| 2026-02-20 | 199.4 | 203.31 | 198.89 | 201.45 | — |
| 2026-02-23 | 202.05 | 202.78 | 198.27 | 201.89 | — |
| 2026-02-24 | 202.1 | 202.31 | 199.07 | 200.55 | — |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | — |
| 2026-02-26 | 202.91 | 204.72 | 202.15 | 203.5 | — |
| 2026-02-27 | 202.65 | 206.4 | 201.28 | 205.64 | — |
| 2026-03-02 | 203.09 | 204.25 | 200.53 | 202.3 | — |
| 2026-03-03 | 198.75 | 199.33 | 194.07 | 197.64 | — |
| 2026-03-04 | 214.75 | 216.8 | 206.54 | 213.52 | — |
| 2026-03-05 | 211.49 | 214.88 | 211.21 | 214.83 | — |
| 2026-03-06 | 213.01 | 213.64 | 209.73 | 211.75 | — |
| 2026-03-09 | 209.98 | 212.28 | 204.25 | 212.15 | — |
| 2026-03-10 | 211.05 | 216.59 | 209.37 | 212.93 | — |
| 2026-03-11 | 212.7 | 214.11 | 211.55 | 212.87 | — |
| 2026-03-12 | 210.43 | 213.17 | 209.4 | 209.84 | — |
| 2026-03-13 | 209.6 | 210.75 | 206.01 | 206.28 | — |
| 2026-03-16 | 207.83 | 210.27 | 207.01 | 207.96 | — |
| 2026-03-17 | 209.32 | 210.33 | 208.52 | 209.19 | — |
| 2026-03-18 | 208.2 | 210.95 | 207.02 | 207.22 | — |
| 2026-03-19 | 207.26 | 211.46 | 206.63 | 210.66 | — |
| 2026-03-20 | 209.71 | 211.36 | 208.15 | 211.19 | — |
| 2026-03-23 | 214.46 | 215.45 | 212.96 | 213.09 | — |
| 2026-03-24 | 211.09 | 216.06 | 210.53 | 215.8 | — |
| 2026-03-25 | 215.62 | 216.35 | 212.14 | 216.03 | — |
| 2026-03-26 | 216.33 | 217.5 | 214.16 | 214.3 | — |
| 2026-03-27 | 213.58 | 213.99 | 210.83 | 211.69 | — |
| 2026-03-30 | 211.69 | 212.56 | 207.48 | 208.79 | — |
| 2026-03-31 | 211.49 | 217.49 | 211.01 | 216.63 | — |
| 2026-04-01 | 217.74 | 222.03 | 216.47 | 219.95 | — |
| 2026-04-02 | 218.16 | 221.16 | 217.26 | 219.98 | — |
| 2026-04-06 | 219.19 | 221.36 | 218.83 | 221.21 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 148.97 | 155.41 | 148.58 | 154.77 | — |
| 2025-10-14 | 154.66 | 156.56 | 154.17 | 155.26 | — |
| 2025-10-15 | 155.57 | 157.91 | 155.5 | 156.99 | — |
| 2025-10-16 | 157.3 | 157.48 | 154.69 | 155.21 | — |
| 2025-10-17 | 156.12 | 157.35 | 155.16 | 156.31 | — |
| 2025-10-20 | 157.32 | 157.79 | 156.35 | 157.45 | — |
| 2025-10-21 | 156.63 | 157.6 | 156.37 | 156.41 | — |
| 2025-10-22 | 156.91 | 158.03 | 155.89 | 156.05 | — |
| 2025-10-23 | 155.19 | 156.89 | 154.87 | 156.66 | — |
| 2025-10-24 | 156.98 | 157.83 | 156.41 | 156.75 | — |
| 2025-10-27 | 159.47 | 161.95 | 159.23 | 160.73 | — |
| 2025-10-28 | 160.12 | 161.31 | 158.65 | 160.7 | — |
| 2025-10-29 | 158.92 | 160.82 | 157.92 | 158.34 | — |
| 2025-10-30 | 158.92 | 159.42 | 157.56 | 158.07 | — |
| 2025-10-31 | 157.98 | 159.63 | 157.39 | 158.92 | — |
| 2025-11-03 | 159.66 | 161.44 | 157.65 | 161.2 | — |
| 2025-11-04 | 160.19 | 162.74 | 159.63 | 162.23 | — |
| 2025-11-05 | 162.23 | 165.07 | 161.32 | 162.23 | — |
| 2025-11-06 | 162.23 | 163.02 | 158.85 | 160.23 | — |
| 2025-11-07 | 160.77 | 162.02 | 159.98 | 161.08 | — |
| 2025-11-10 | 161.8 | 162.61 | 160.36 | 161.92 | — |
| 2025-11-11 | 162.67 | 163.4 | 161.39 | 162.73 | — |
| 2025-11-12 | 163.03 | 163.44 | 161.15 | 162.85 | — |
| 2025-11-13 | 162.53 | 163.33 | 161.37 | 161.83 | — |
| 2025-11-14 | 161.1 | 162.23 | 159.9 | 160.58 | — |
| 2025-11-17 | 160.58 | 161.22 | 157.73 | 159.41 | — |
| 2025-11-18 | 159 | 161.29 | 158.49 | 159.9 | — |
| 2025-11-19 | 160.5 | 161.86 | 158.87 | 160.45 | — |
| 2025-11-20 | 161.09 | 164.23 | 160.34 | 160.5 | — |
| 2025-11-21 | 166.73 | 174.86 | 163.51 | 174 | — |
| 2025-11-24 | 173.37 | 176 | 172.92 | 174.13 | — |
| 2025-11-25 | 174.29 | 177.33 | 173.5 | 176.5 | — |
| 2025-11-26 | 176.23 | 178.09 | 175.47 | 177.69 | — |
| 2025-11-28 | 177.31 | 178.19 | 176.18 | 176.36 | — |
| 2025-12-01 | 175.49 | 178.8 | 174.88 | 177.5 | — |
| 2025-12-02 | 177.72 | 178.53 | 176.08 | 177.57 | — |
| 2025-12-03 | 178.37 | 178.64 | 177.12 | 178 | — |
| 2025-12-04 | 178.67 | 179.05 | 176.01 | 177.09 | — |
| 2025-12-05 | 177.48 | 177.94 | 176.03 | 177.87 | — |
| 2025-12-08 | 178.34 | 179.42 | 177.55 | 178.19 | — |
| 2025-12-09 | 177.31 | 177.69 | 175.64 | 177.02 | — |
| 2025-12-10 | 178.14 | 182.52 | 178.12 | 181.82 | — |
| 2025-12-11 | 182.13 | 183.9 | 181.47 | 183.13 | — |
| 2025-12-12 | 184.14 | 185 | 181.29 | 182.09 | — |
| 2025-12-15 | 183.16 | 184.75 | 181.77 | 184.28 | — |
| 2025-12-16 | 184.81 | 185.85 | 182.04 | 182.4 | — |
| 2025-12-17 | 182.54 | 183.3 | 181.59 | 182.74 | — |
| 2025-12-18 | 183.5 | 184.5 | 181.76 | 182.57 | — |
| 2025-12-19 | 182.9 | 183.17 | 181.32 | 182.41 | — |
| 2025-12-22 | 183.51 | 183.75 | 179.87 | 180.68 | — |
| 2025-12-23 | 180.79 | 181.14 | 178.88 | 180.61 | — |
| 2025-12-24 | 181.08 | 182.42 | 180.11 | 181.68 | — |
| 2025-12-26 | 180.46 | 181.78 | 180.16 | 181.14 | — |
| 2025-12-29 | 180.21 | 181.86 | 179.93 | 180.72 | — |
| 2025-12-30 | 180.72 | 181.7 | 180.23 | 181.45 | — |
| 2025-12-31 | 181.25 | 181.82 | 180.05 | 180.14 | — |
| 2026-01-02 | 180.59 | 182.77 | 179.02 | 182.74 | — |
| 2026-01-05 | 182.9 | 186.78 | 182.9 | 186.68 | — |
| 2026-01-06 | 185.88 | 189.58 | 185.37 | 187.53 | — |
| 2026-01-07 | 187.41 | 187.65 | 185.74 | 186.99 | — |
| 2026-01-08 | 186.99 | 191.22 | 186.42 | 189.27 | — |
| 2026-01-09 | 189.27 | 192.26 | 188.92 | 191.44 | — |
| 2026-01-12 | 191 | 192.49 | 188.94 | 192.26 | — |
| 2026-01-13 | 192.23 | 193.49 | 192.1 | 193.23 | — |
| 2026-01-14 | 192.49 | 193.79 | 190.27 | 191.83 | — |
| 2026-01-15 | 192.57 | 194.52 | 191.28 | 193.79 | — |
| 2026-01-16 | 194.2 | 194.92 | 191.78 | 192.36 | — |
| 2026-01-20 | 190.54 | 192.19 | 188.91 | 189.69 | — |
| 2026-01-21 | 190.94 | 192.61 | 189.87 | 192.32 | — |
| 2026-01-22 | 192.93 | 193.96 | 186.46 | 187.01 | — |
| 2026-01-23 | 186.92 | 188.85 | 186.12 | 188.55 | — |
| 2026-01-26 | 187.61 | 189.4 | 186.72 | 187.57 | — |
| 2026-01-27 | 187.66 | 188.49 | 184.74 | 186 | — |
| 2026-01-28 | 185.97 | 186.89 | 184.7 | 186.04 | — |
| 2026-01-29 | 185.28 | 187.11 | 184.69 | 186.5 | — |
| 2026-01-30 | 185.66 | 188.71 | 185.66 | 188.65 | — |
| 2026-02-02 | 188.65 | 191.26 | 187.8 | 190.11 | — |
| 2026-02-03 | 189.19 | 193.58 | 188.77 | 191.12 | — |
| 2026-02-04 | 191.83 | 193.89 | 188.05 | 189.27 | — |
| 2026-02-05 | 189.37 | 191.1 | 187.99 | 189.23 | — |
| 2026-02-06 | 190.61 | 191.85 | 189.72 | 190.74 | — |
| 2026-02-09 | 190.66 | 194.76 | 190.01 | 194.5 | — |
| 2026-02-10 | 193.86 | 194.82 | 191.94 | 192.33 | — |
| 2026-02-11 | 193.65 | 193.65 | 191.22 | 192.54 | — |
| 2026-02-12 | 194.54 | 197.18 | 193.66 | 194.85 | — |
| 2026-02-13 | 194.53 | 197.24 | 193.32 | 196.54 | — |
| 2026-02-17 | 198.13 | 198.98 | 195.19 | 198.21 | — |
| 2026-02-18 | 197.69 | 200.6 | 197.16 | 200.38 | — |
| 2026-02-19 | 199.43 | 200.57 | 198.38 | 200.38 | — |
| 2026-02-20 | 199.4 | 203.31 | 198.89 | 201.45 | — |
| 2026-02-23 | 202.05 | 202.78 | 198.27 | 201.89 | — |
| 2026-02-24 | 202.1 | 202.31 | 199.07 | 200.55 | — |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | — |
| 2026-02-26 | 202.91 | 204.72 | 202.15 | 203.5 | — |
| 2026-02-27 | 202.65 | 206.4 | 201.28 | 205.64 | — |
| 2026-03-02 | 203.09 | 204.25 | 200.53 | 202.3 | — |
| 2026-03-03 | 198.75 | 199.33 | 194.07 | 197.64 | — |
| 2026-03-04 | 214.75 | 216.8 | 206.54 | 213.52 | — |
| 2026-03-05 | 211.49 | 214.88 | 211.21 | 214.83 | — |
| 2026-03-06 | 213.01 | 213.64 | 209.73 | 211.75 | — |
| 2026-03-09 | 209.98 | 212.28 | 204.25 | 212.15 | — |
| 2026-03-10 | 211.05 | 216.59 | 209.37 | 212.93 | — |
| 2026-03-11 | 212.7 | 214.11 | 211.55 | 212.87 | — |
| 2026-03-12 | 210.43 | 213.17 | 209.4 | 209.84 | — |
| 2026-03-13 | 209.6 | 210.75 | 206.01 | 206.28 | — |
| 2026-03-16 | 207.83 | 210.27 | 207.01 | 207.96 | — |
| 2026-03-17 | 209.32 | 210.33 | 208.52 | 209.19 | — |
| 2026-03-18 | 208.2 | 210.95 | 207.02 | 207.22 | — |
| 2026-03-19 | 207.26 | 211.46 | 206.63 | 210.66 | — |
| 2026-03-20 | 209.71 | 211.36 | 208.15 | 211.19 | — |
| 2026-03-23 | 214.46 | 215.45 | 212.96 | 213.09 | — |
| 2026-03-24 | 211.09 | 216.06 | 210.53 | 215.8 | — |
| 2026-03-25 | 215.62 | 216.35 | 212.14 | 216.03 | — |
| 2026-03-26 | 216.33 | 217.5 | 214.16 | 214.3 | — |
| 2026-03-27 | 213.58 | 213.99 | 210.83 | 211.69 | — |
| 2026-03-30 | 211.69 | 212.56 | 207.48 | 208.79 | — |
| 2026-03-31 | 211.49 | 217.49 | 211.01 | 216.63 | — |
| 2026-04-01 | 217.74 | 222.03 | 216.47 | 219.95 | — |
| 2026-04-02 | 218.16 | 221.16 | 217.26 | 219.98 | — |
| 2026-04-06 | 219.19 | 221.36 | 218.83 | 221.21 | — |
