United Rentals, Inc.
Check URI stock price, historical returns, and performance trends — updated daily.
United Rentals, Inc. (URI) company overview
United Rentals is the world's largest equipment rental company, principally operating in the US and Canada. It has 16% share in a highly fragmented market serving general industrial (49%), commercial construction (46%), and residential construction (5%). The company operates a $21 billion fleet of equipment, including aerial platforms, forklifts, excavators, trucks, power generators, and various other materials serving local and national accounts from nearly 1,600 locations in North America and 100 abroad. It has pursued a strategy of bundling specialty rental capabilities to offer its customers more advanced solutions in addition to its core equipment rental business, supporting its ambitions to become a one-stop shop for customers and enhance and maintain its margin profile.
| Period | Return % |
|---|---|
| Last date | 0.05 |
| Week | -1.62 |
| Last Month | 6.35 |
| Last 3 months | -2.62 |
| Last 6 months | 35.58 |
| Year to Date (YTD) | 25.07 |
| Last 1 year | 8.45 |
| Last 2 years | 26.12 |
| Last 3 years | 144.06 |
| Last 5 years | 211.36 |
| Last 10 years | 1304.17 |
| Last 15 years | 5121.94 |
| Last 20 years | 4026.98 |
| Last 25 years | 5841.09 |
| Last 50 years | 6946.13 |
| 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 | -19.47 |
| 2001 | 72.1 |
| 2002 | -53.26 |
| 2003 | 57.22 |
| 2004 | -5.31 |
| 2005 | 23.11 |
| 2006 | 6.76 |
| 2007 | -29.08 |
| 2008 | -48.68 |
| 2009 | 9.24 |
| 2010 | 126.59 |
| 2011 | 29.21 |
| 2012 | 57.18 |
| 2013 | 62.7 |
| 2014 | 33.36 |
| 2015 | -29.97 |
| 2016 | 49.21 |
| 2017 | 57.27 |
| 2018 | -40.93 |
| 2019 | 57.9 |
| 2020 | 37.51 |
| 2021 | 44.69 |
| 2022 | 7.49 |
| 2023 | 60.75 |
| 2024 | 24.22 |
| 2025 | 17.32 |
| 2026 | 25.07 |
| Period | Return % |
|---|---|
| 2000-Q1 | 3.36 |
| 2000-Q2 | 4.52 |
| 2000-Q3 | 29.54 |
| 2000-Q4 | -43.27 |
| 2001-Q1 | 23.81 |
| 2001-Q2 | 64.45 |
| 2001-Q3 | -31.95 |
| 2001-Q4 | 32.75 |
| 2002-Q1 | 19.37 |
| 2002-Q2 | -19.53 |
| 2002-Q3 | -52.98 |
| 2002-Q4 | 32.19 |
| 2003-Q1 | -21.47 |
| 2003-Q2 | 42.9 |
| 2003-Q3 | 13.71 |
| 2003-Q4 | 16.44 |
| 2004-Q1 | -10.97 |
| 2004-Q2 | -1.7 |
| 2004-Q3 | -9.82 |
| 2004-Q4 | 24.34 |
| 2005-Q1 | 6.37 |
| 2005-Q2 | 1.76 |
| 2005-Q3 | -1.94 |
| 2005-Q4 | 17.83 |
| 2006-Q1 | 44.84 |
| 2006-Q2 | -10.55 |
| 2006-Q3 | -26.52 |
| 2006-Q4 | 9.66 |
| 2007-Q1 | 6.22 |
| 2007-Q2 | 18.98 |
| 2007-Q3 | -2.52 |
| 2007-Q4 | -42.34 |
| 2008-Q1 | 6.02 |
| 2008-Q2 | 4.09 |
| 2008-Q3 | -20.33 |
| 2008-Q4 | -34.34 |
| 2009-Q1 | -53.12 |
| 2009-Q2 | 51.28 |
| 2009-Q3 | 63.49 |
| 2009-Q4 | 0.82 |
| 2010-Q1 | -6.57 |
| 2010-Q2 | 0.54 |
| 2010-Q3 | 66.55 |
| 2010-Q4 | 52.17 |
| 2011-Q1 | 45.52 |
| 2011-Q2 | -24.81 |
| 2011-Q3 | -36.91 |
| 2011-Q4 | 86.32 |
| 2012-Q1 | 48.1 |
| 2012-Q2 | -23.07 |
| 2012-Q3 | -3.42 |
| 2012-Q4 | 41.02 |
| 2013-Q1 | 14.74 |
| 2013-Q2 | -6.11 |
| 2013-Q3 | 16.46 |
| 2013-Q4 | 31.41 |
| 2014-Q1 | 24.12 |
| 2014-Q2 | 9.16 |
| 2014-Q3 | 3.63 |
| 2014-Q4 | -2.32 |
| 2015-Q1 | -12 |
| 2015-Q2 | -4.22 |
| 2015-Q3 | -28.17 |
| 2015-Q4 | 21.22 |
| 2016-Q1 | -12.11 |
| 2016-Q2 | 10.34 |
| 2016-Q3 | 17.89 |
| 2016-Q4 | 33.76 |
| 2017-Q1 | 14.4 |
| 2017-Q2 | -8.98 |
| 2017-Q3 | 22.55 |
| 2017-Q4 | 23.5 |
| 2018-Q1 | -0.49 |
| 2018-Q2 | -11.39 |
| 2018-Q3 | 13.02 |
| 2018-Q4 | -36.97 |
| 2019-Q1 | 8.17 |
| 2019-Q2 | 12.29 |
| 2019-Q3 | -7.19 |
| 2019-Q4 | 39.47 |
| 2020-Q1 | -38.99 |
| 2020-Q2 | 55.28 |
| 2020-Q3 | 19.68 |
| 2020-Q4 | 32.26 |
| 2021-Q1 | 43.4 |
| 2021-Q2 | -3.83 |
| 2021-Q3 | 9.2 |
| 2021-Q4 | -7.22 |
| 2022-Q1 | 7.43 |
| 2022-Q2 | -31.38 |
| 2022-Q3 | 10.54 |
| 2022-Q4 | 26.21 |
| 2023-Q1 | 10.95 |
| 2023-Q2 | 14.47 |
| 2023-Q3 | -0.9 |
| 2023-Q4 | 31.11 |
| 2024-Q1 | 27.16 |
| 2024-Q2 | -8.93 |
| 2024-Q3 | 26.35 |
| 2024-Q4 | -12.69 |
| 2025-Q1 | -9.15 |
| 2025-Q2 | 19.21 |
| 2025-Q3 | 23.32 |
| 2025-Q4 | -15.95 |
| 2026-Q1 | -13.79 |
| 2026-Q2 | 54.86 |
| 2026-Q3 | -9.98 |
| 2026-Q4 | 2.21 |
| Period | Return % |
|---|---|
| 2000-01 | 14.56 |
| 2000-02 | -18.31 |
| 2000-03 | 10.44 |
| 2000-04 | -21.74 |
| 2000-05 | 20.37 |
| 2000-06 | 5.35 |
| 2000-07 | 20.44 |
| 2000-08 | 0.63 |
| 2000-09 | 16.24 |
| 2000-10 | -10.86 |
| 2000-11 | -27.63 |
| 2000-12 | -13.62 |
| 2001-01 | 28.65 |
| 2001-02 | -1.04 |
| 2001-03 | -4.56 |
| 2001-04 | 22.6 |
| 2001-05 | 15.23 |
| 2001-06 | 12.48 |
| 2001-07 | -9.87 |
| 2001-08 | -0.6 |
| 2001-09 | -25.42 |
| 2001-10 | 5.25 |
| 2001-11 | 19.29 |
| 2001-12 | 4.27 |
| 2002-01 | -6.39 |
| 2002-02 | 14.49 |
| 2002-03 | 12.95 |
| 2002-04 | -7.21 |
| 2002-05 | -8.47 |
| 2002-06 | -6.6 |
| 2002-07 | -33.49 |
| 2002-08 | 6.55 |
| 2002-09 | -45.37 |
| 2002-10 | -27.73 |
| 2002-11 | 58.85 |
| 2002-12 | 11.04 |
| 2003-01 | -4 |
| 2003-02 | -16.46 |
| 2003-03 | 11.47 |
| 2003-04 | 7.07 |
| 2003-05 | 24.08 |
| 2003-06 | 8.69 |
| 2003-07 | 4.39 |
| 2003-08 | 16.41 |
| 2003-09 | -4.68 |
| 2003-10 | 8.27 |
| 2003-11 | 6.31 |
| 2003-12 | 4 |
| 2004-01 | 16.3 |
| 2004-02 | -21.7 |
| 2004-03 | 1.31 |
| 2004-04 | -3.21 |
| 2004-05 | -0.58 |
| 2004-06 | 4.62 |
| 2004-07 | 10.9 |
| 2004-08 | -25.96 |
| 2004-09 | 8.17 |
| 2004-10 | -2.77 |
| 2004-11 | 15.66 |
| 2004-12 | 5.76 |
| 2005-01 | -10 |
| 2005-02 | 11.23 |
| 2005-03 | 6.82 |
| 2005-04 | -9.01 |
| 2005-05 | 9.19 |
| 2005-06 | 0.65 |
| 2005-07 | -7.97 |
| 2005-08 | -2.96 |
| 2005-09 | 9.2 |
| 2005-10 | -0.71 |
| 2005-11 | 8.12 |
| 2005-12 | 10.54 |
| 2006-01 | 25.31 |
| 2006-02 | 11.22 |
| 2006-03 | 5.83 |
| 2006-04 | 3.39 |
| 2006-05 | -8.66 |
| 2006-06 | -1.84 |
| 2006-07 | -12.7 |
| 2006-08 | -22.42 |
| 2006-09 | 7.34 |
| 2006-10 | 1.89 |
| 2006-11 | 5.78 |
| 2006-12 | 1.48 |
| 2007-01 | 1.26 |
| 2007-02 | 10.91 |
| 2007-03 | -3.71 |
| 2007-04 | 21.82 |
| 2007-05 | 0.15 |
| 2007-06 | -3.01 |
| 2007-07 | -1.23 |
| 2007-08 | 1.43 |
| 2007-09 | -1.32 |
| 2007-10 | 6.28 |
| 2007-11 | -31.94 |
| 2007-12 | -21.1 |
| 2008-01 | -0.71 |
| 2008-02 | 10.26 |
| 2008-03 | -6.27 |
| 2008-04 | 0 |
| 2008-05 | 9.29 |
| 2008-06 | -4.76 |
| 2008-07 | -17.49 |
| 2008-08 | 0.06 |
| 2008-09 | -5.87 |
| 2008-10 | -32.74 |
| 2008-11 | -21.27 |
| 2008-12 | 13.01 |
| 2009-01 | -38.82 |
| 2009-02 | -27.42 |
| 2009-03 | 3.95 |
| 2009-04 | 43.94 |
| 2009-05 | -21.62 |
| 2009-06 | 36.63 |
| 2009-07 | 15.1 |
| 2009-08 | 23.03 |
| 2009-09 | 12.08 |
| 2009-10 | -7.86 |
| 2009-11 | -2.85 |
| 2009-12 | 6.4 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 960.1 | 979.37 | 960.1 | 974.54 | — |
| 2025-10-14 | 960.87 | 1007.97 | 955.42 | 1000.5 | — |
| 2025-10-15 | 1004.78 | 1021.36 | 999.13 | 1020 | — |
| 2025-10-16 | 1020 | 1021.47 | 1002.04 | 1005.65 | — |
| 2025-10-17 | 998.87 | 1007.38 | 975 | 980.37 | — |
| 2025-10-20 | 986.22 | 1004.28 | 981.2 | 1000.29 | — |
| 2025-10-21 | 995.22 | 1015.68 | 991.49 | 1002.29 | — |
| 2025-10-22 | 1003 | 1008.23 | 986.73 | 991.5 | — |
| 2025-10-23 | 950.01 | 991.08 | 907.61 | 914.3 | — |
| 2025-10-24 | 924.76 | 933 | 912.54 | 913.33 | — |
| 2025-10-27 | 918.59 | 920.43 | 885.88 | 900.34 | — |
| 2025-10-28 | 901.4 | 902.12 | 874.98 | 875.67 | — |
| 2025-10-29 | 882.24 | 896.47 | 867.04 | 870.78 | — |
| 2025-10-30 | 867.73 | 883.03 | 858.49 | 858.91 | — |
| 2025-10-31 | 857.82 | 883.48 | 850 | 871.18 | — |
| 2025-11-03 | 866 | 868.23 | 855 | 857.41 | — |
| 2025-11-04 | 850 | 859.48 | 845.67 | 852.76 | — |
| 2025-11-05 | 850.37 | 855.78 | 840.64 | 844.51 | — |
| 2025-11-06 | 844.75 | 851.55 | 833.76 | 845.04 | — |
| 2025-11-07 | 836.38 | 851.65 | 833.45 | 848.25 | — |
| 2025-11-10 | 855.78 | 862.98 | 843.83 | 854.53 | — |
| 2025-11-11 | 852.52 | 863.65 | 847.53 | 855.01 | — |
| 2025-11-12 | 853.22 | 866.86 | 853.02 | 860.71 | — |
| 2025-11-13 | 858.97 | 866 | 841.86 | 843.26 | — |
| 2025-11-14 | 842.5 | 845 | 829.01 | 834.03 | — |
| 2025-11-17 | 834.03 | 836.5 | 798.67 | 806.61 | — |
| 2025-11-18 | 806.04 | 813.11 | 798.9 | 800.5 | — |
| 2025-11-19 | 800.08 | 809.47 | 791.45 | 792.27 | — |
| 2025-11-20 | 806.6 | 813.92 | 769.88 | 770 | — |
| 2025-11-21 | 776.48 | 815.94 | 772.57 | 800 | — |
| 2025-11-24 | 801.1 | 817.85 | 798.1 | 811 | — |
| 2025-11-25 | 813.86 | 821.64 | 805.78 | 810 | — |
| 2025-11-26 | 814.42 | 819.17 | 806.59 | 814.97 | — |
| 2025-11-28 | 820.05 | 823.01 | 814.19 | 815.18 | — |
| 2025-12-01 | 809.31 | 815.67 | 802.3 | 805.24 | — |
| 2025-12-02 | 810.66 | 812.26 | 798.88 | 800.83 | — |
| 2025-12-03 | 800.6 | 816.12 | 797 | 813.66 | — |
| 2025-12-04 | 817.93 | 824.21 | 802.61 | 807.74 | — |
| 2025-12-05 | 810 | 813.91 | 794.52 | 796.91 | — |
| 2025-12-08 | 794.72 | 805.83 | 782.49 | 785.04 | — |
| 2025-12-09 | 784.02 | 810.56 | 784.02 | 789.9 | — |
| 2025-12-10 | 789 | 816.42 | 786.65 | 813.59 | — |
| 2025-12-11 | 815.62 | 837.17 | 810.68 | 833.85 | — |
| 2025-12-12 | 838.13 | 852.15 | 816.05 | 818.31 | — |
| 2025-12-15 | 820.2 | 820.2 | 800.29 | 810.44 | — |
| 2025-12-16 | 809.44 | 829.66 | 801.62 | 818.68 | — |
| 2025-12-17 | 822.38 | 824.99 | 784.27 | 792.54 | — |
| 2025-12-18 | 806.51 | 828.26 | 795.92 | 800.53 | — |
| 2025-12-19 | 795.77 | 812.71 | 792.81 | 812.42 | — |
| 2025-12-22 | 815.06 | 821.58 | 807.29 | 816.73 | — |
| 2025-12-23 | 816.69 | 821.3 | 810.11 | 817.85 | — |
| 2025-12-24 | 817.41 | 828 | 817.41 | 824.77 | — |
| 2025-12-26 | 823.14 | 828.01 | 819.89 | 827.94 | — |
| 2025-12-29 | 825.54 | 829.91 | 815.92 | 819.51 | — |
| 2025-12-30 | 817.57 | 824.38 | 813.53 | 817.25 | — |
| 2025-12-31 | 819.9 | 819.9 | 808.77 | 809.32 | — |
| 2026-01-02 | 810.59 | 847.15 | 810.59 | 845.06 | — |
| 2026-01-05 | 860 | 906.02 | 858.5 | 887.01 | — |
| 2026-01-06 | 888.39 | 896.01 | 872.48 | 892.1 | — |
| 2026-01-07 | 896.22 | 896.22 | 872.12 | 880.88 | — |
| 2026-01-08 | 877.39 | 925.65 | 877.39 | 917.86 | — |
| 2026-01-09 | 934.23 | 949.04 | 928 | 938.79 | — |
| 2026-01-12 | 935 | 952.9 | 933.86 | 948.49 | — |
| 2026-01-13 | 949 | 955 | 927 | 940.17 | — |
| 2026-01-14 | 937 | 941.87 | 914.04 | 917.34 | — |
| 2026-01-15 | 925.81 | 933.32 | 920 | 926.57 | — |
| 2026-01-16 | 925.52 | 933.01 | 920.64 | 921.24 | — |
| 2026-01-20 | 904.84 | 917.44 | 896.76 | 910.55 | — |
| 2026-01-21 | 920 | 949.26 | 914.17 | 940.09 | — |
| 2026-01-22 | 949.79 | 961.19 | 949.32 | 956.01 | — |
| 2026-01-23 | 946.68 | 952.6 | 914.68 | 919.03 | — |
| 2026-01-26 | 922 | 922.96 | 909.74 | 911.16 | — |
| 2026-01-27 | 905 | 913.49 | 898.71 | 907.45 | — |
| 2026-01-28 | 911.78 | 915.49 | 900.02 | 903.19 | — |
| 2026-01-29 | 845.06 | 845.06 | 757.3 | 787.04 | — |
| 2026-01-30 | 780.12 | 803.3 | 775 | 782.06 | — |
| 2026-02-02 | 784.31 | 796.77 | 775.62 | 778.98 | — |
| 2026-02-03 | 785.76 | 798.87 | 775.67 | 792.75 | — |
| 2026-02-04 | 792.75 | 850.45 | 789.06 | 848.13 | — |
| 2026-02-05 | 831.65 | 855 | 826.24 | 847.77 | — |
| 2026-02-06 | 860.1 | 903.57 | 857.27 | 899.55 | — |
| 2026-02-09 | 896.45 | 908.19 | 874.17 | 876.52 | — |
| 2026-02-10 | 884.75 | 889.47 | 872.39 | 876.58 | — |
| 2026-02-11 | 882.38 | 898.24 | 868.35 | 873.83 | — |
| 2026-02-12 | 878.42 | 903.03 | 868.41 | 869.46 | — |
| 2026-02-13 | 867.26 | 883.97 | 858.69 | 869.57 | — |
| 2026-02-17 | 862.52 | 877.06 | 848.37 | 863.28 | — |
| 2026-02-18 | 863.26 | 881.52 | 854.64 | 880.18 | — |
| 2026-02-19 | 873 | 889.71 | 865 | 888.98 | — |
| 2026-02-20 | 882.95 | 909.92 | 880.34 | 909.11 | — |
| 2026-02-23 | 900.55 | 904.63 | 877.16 | 882.7 | — |
| 2026-02-24 | 885 | 909.79 | 881.5 | 896.88 | — |
| 2026-02-25 | 900.75 | 904.5 | 852.26 | 854.46 | — |
| 2026-02-26 | 863.57 | 863.57 | 839.22 | 858.09 | — |
| 2026-02-27 | 839.22 | 845.89 | 818.76 | 840 | — |
| 2026-03-02 | 822.8 | 831.97 | 796.55 | 820.58 | — |
| 2026-03-03 | 797.75 | 842.86 | 792.01 | 833.47 | — |
| 2026-03-04 | 839.51 | 852.27 | 829.54 | 851.88 | — |
| 2026-03-05 | 837.53 | 857.75 | 835.5 | 842.93 | — |
| 2026-03-06 | 820 | 820.16 | 802.72 | 809.6 | — |
| 2026-03-09 | 798.63 | 826.51 | 784.26 | 820.68 | — |
| 2026-03-10 | 815.41 | 820.07 | 768.55 | 775.79 | — |
| 2026-03-11 | 776.13 | 785.53 | 772.81 | 780.57 | — |
| 2026-03-12 | 766.51 | 771.83 | 733.6 | 733.82 | — |
| 2026-03-13 | 738 | 744.85 | 727.6 | 737.22 | — |
| 2026-03-16 | 747 | 754.09 | 737.25 | 743.13 | — |
| 2026-03-17 | 746.74 | 755 | 732.54 | 745.02 | — |
| 2026-03-18 | 738.98 | 750.06 | 724.67 | 725.3 | — |
| 2026-03-19 | 713.82 | 729 | 703.4 | 719.95 | — |
| 2026-03-20 | 709.87 | 718.85 | 702.02 | 710.47 | — |
| 2026-03-23 | 737.28 | 747.25 | 727.35 | 732.05 | — |
| 2026-03-24 | 724.53 | 752.3 | 720 | 746.84 | — |
| 2026-03-25 | 758.4 | 761.39 | 737.31 | 747.59 | — |
| 2026-03-26 | 739.56 | 752.34 | 736.04 | 742.22 | — |
| 2026-03-27 | 726.57 | 747.63 | 725.01 | 734.3 | — |
| 2026-03-30 | 737.57 | 742.62 | 712.43 | 713.86 | — |
| 2026-03-31 | 723.69 | 739.78 | 711.48 | 728.56 | — |
| 2026-04-01 | 734.07 | 739.12 | 724.95 | 731.54 | — |
| 2026-04-02 | 719.41 | 739.76 | 709.45 | 732.09 | — |
| 2026-04-06 | 730.86 | 737.39 | 727.74 | 736.5 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 960.1 | 979.37 | 960.1 | 974.54 | — |
| 2025-10-14 | 960.87 | 1007.97 | 955.42 | 1000.5 | — |
| 2025-10-15 | 1004.78 | 1021.36 | 999.13 | 1020 | — |
| 2025-10-16 | 1020 | 1021.47 | 1002.04 | 1005.65 | — |
| 2025-10-17 | 998.87 | 1007.38 | 975 | 980.37 | — |
| 2025-10-20 | 986.22 | 1004.28 | 981.2 | 1000.29 | — |
| 2025-10-21 | 995.22 | 1015.68 | 991.49 | 1002.29 | — |
| 2025-10-22 | 1003 | 1008.23 | 986.73 | 991.5 | — |
| 2025-10-23 | 950.01 | 991.08 | 907.61 | 914.3 | — |
| 2025-10-24 | 924.76 | 933 | 912.54 | 913.33 | — |
| 2025-10-27 | 918.59 | 920.43 | 885.88 | 900.34 | — |
| 2025-10-28 | 901.4 | 902.12 | 874.98 | 875.67 | — |
| 2025-10-29 | 882.24 | 896.47 | 867.04 | 870.78 | — |
| 2025-10-30 | 867.73 | 883.03 | 858.49 | 858.91 | — |
| 2025-10-31 | 857.82 | 883.48 | 850 | 871.18 | — |
| 2025-11-03 | 866 | 868.23 | 855 | 857.41 | — |
| 2025-11-04 | 850 | 859.48 | 845.67 | 852.76 | — |
| 2025-11-05 | 850.37 | 855.78 | 840.64 | 844.51 | — |
| 2025-11-06 | 844.75 | 851.55 | 833.76 | 845.04 | — |
| 2025-11-07 | 836.38 | 851.65 | 833.45 | 848.25 | — |
| 2025-11-10 | 855.78 | 862.98 | 843.83 | 854.53 | — |
| 2025-11-11 | 852.52 | 863.65 | 847.53 | 855.01 | — |
| 2025-11-12 | 853.22 | 866.86 | 853.02 | 860.71 | — |
| 2025-11-13 | 858.97 | 866 | 841.86 | 843.26 | — |
| 2025-11-14 | 842.5 | 845 | 829.01 | 834.03 | — |
| 2025-11-17 | 834.03 | 836.5 | 798.67 | 806.61 | — |
| 2025-11-18 | 806.04 | 813.11 | 798.9 | 800.5 | — |
| 2025-11-19 | 800.08 | 809.47 | 791.45 | 792.27 | — |
| 2025-11-20 | 806.6 | 813.92 | 769.88 | 770 | — |
| 2025-11-21 | 776.48 | 815.94 | 772.57 | 800 | — |
| 2025-11-24 | 801.1 | 817.85 | 798.1 | 811 | — |
| 2025-11-25 | 813.86 | 821.64 | 805.78 | 810 | — |
| 2025-11-26 | 814.42 | 819.17 | 806.59 | 814.97 | — |
| 2025-11-28 | 820.05 | 823.01 | 814.19 | 815.18 | — |
| 2025-12-01 | 809.31 | 815.67 | 802.3 | 805.24 | — |
| 2025-12-02 | 810.66 | 812.26 | 798.88 | 800.83 | — |
| 2025-12-03 | 800.6 | 816.12 | 797 | 813.66 | — |
| 2025-12-04 | 817.93 | 824.21 | 802.61 | 807.74 | — |
| 2025-12-05 | 810 | 813.91 | 794.52 | 796.91 | — |
| 2025-12-08 | 794.72 | 805.83 | 782.49 | 785.04 | — |
| 2025-12-09 | 784.02 | 810.56 | 784.02 | 789.9 | — |
| 2025-12-10 | 789 | 816.42 | 786.65 | 813.59 | — |
| 2025-12-11 | 815.62 | 837.17 | 810.68 | 833.85 | — |
| 2025-12-12 | 838.13 | 852.15 | 816.05 | 818.31 | — |
| 2025-12-15 | 820.2 | 820.2 | 800.29 | 810.44 | — |
| 2025-12-16 | 809.44 | 829.66 | 801.62 | 818.68 | — |
| 2025-12-17 | 822.38 | 824.99 | 784.27 | 792.54 | — |
| 2025-12-18 | 806.51 | 828.26 | 795.92 | 800.53 | — |
| 2025-12-19 | 795.77 | 812.71 | 792.81 | 812.42 | — |
| 2025-12-22 | 815.06 | 821.58 | 807.29 | 816.73 | — |
| 2025-12-23 | 816.69 | 821.3 | 810.11 | 817.85 | — |
| 2025-12-24 | 817.41 | 828 | 817.41 | 824.77 | — |
| 2025-12-26 | 823.14 | 828.01 | 819.89 | 827.94 | — |
| 2025-12-29 | 825.54 | 829.91 | 815.92 | 819.51 | — |
| 2025-12-30 | 817.57 | 824.38 | 813.53 | 817.25 | — |
| 2025-12-31 | 819.9 | 819.9 | 808.77 | 809.32 | — |
| 2026-01-02 | 810.59 | 847.15 | 810.59 | 845.06 | — |
| 2026-01-05 | 860 | 906.02 | 858.5 | 887.01 | — |
| 2026-01-06 | 888.39 | 896.01 | 872.48 | 892.1 | — |
| 2026-01-07 | 896.22 | 896.22 | 872.12 | 880.88 | — |
| 2026-01-08 | 877.39 | 925.65 | 877.39 | 917.86 | — |
| 2026-01-09 | 934.23 | 949.04 | 928 | 938.79 | — |
| 2026-01-12 | 935 | 952.9 | 933.86 | 948.49 | — |
| 2026-01-13 | 949 | 955 | 927 | 940.17 | — |
| 2026-01-14 | 937 | 941.87 | 914.04 | 917.34 | — |
| 2026-01-15 | 925.81 | 933.32 | 920 | 926.57 | — |
| 2026-01-16 | 925.52 | 933.01 | 920.64 | 921.24 | — |
| 2026-01-20 | 904.84 | 917.44 | 896.76 | 910.55 | — |
| 2026-01-21 | 920 | 949.26 | 914.17 | 940.09 | — |
| 2026-01-22 | 949.79 | 961.19 | 949.32 | 956.01 | — |
| 2026-01-23 | 946.68 | 952.6 | 914.68 | 919.03 | — |
| 2026-01-26 | 922 | 922.96 | 909.74 | 911.16 | — |
| 2026-01-27 | 905 | 913.49 | 898.71 | 907.45 | — |
| 2026-01-28 | 911.78 | 915.49 | 900.02 | 903.19 | — |
| 2026-01-29 | 845.06 | 845.06 | 757.3 | 787.04 | — |
| 2026-01-30 | 780.12 | 803.3 | 775 | 782.06 | — |
| 2026-02-02 | 784.31 | 796.77 | 775.62 | 778.98 | — |
| 2026-02-03 | 785.76 | 798.87 | 775.67 | 792.75 | — |
| 2026-02-04 | 792.75 | 850.45 | 789.06 | 848.13 | — |
| 2026-02-05 | 831.65 | 855 | 826.24 | 847.77 | — |
| 2026-02-06 | 860.1 | 903.57 | 857.27 | 899.55 | — |
| 2026-02-09 | 896.45 | 908.19 | 874.17 | 876.52 | — |
| 2026-02-10 | 884.75 | 889.47 | 872.39 | 876.58 | — |
| 2026-02-11 | 882.38 | 898.24 | 868.35 | 873.83 | — |
| 2026-02-12 | 878.42 | 903.03 | 868.41 | 869.46 | — |
| 2026-02-13 | 867.26 | 883.97 | 858.69 | 869.57 | — |
| 2026-02-17 | 862.52 | 877.06 | 848.37 | 863.28 | — |
| 2026-02-18 | 863.26 | 881.52 | 854.64 | 880.18 | — |
| 2026-02-19 | 873 | 889.71 | 865 | 888.98 | — |
| 2026-02-20 | 882.95 | 909.92 | 880.34 | 909.11 | — |
| 2026-02-23 | 900.55 | 904.63 | 877.16 | 882.7 | — |
| 2026-02-24 | 885 | 909.79 | 881.5 | 896.88 | — |
| 2026-02-25 | 900.75 | 904.5 | 852.26 | 854.46 | — |
| 2026-02-26 | 863.57 | 863.57 | 839.22 | 858.09 | — |
| 2026-02-27 | 839.22 | 845.89 | 818.76 | 840 | — |
| 2026-03-02 | 822.8 | 831.97 | 796.55 | 820.58 | — |
| 2026-03-03 | 797.75 | 842.86 | 792.01 | 833.47 | — |
| 2026-03-04 | 839.51 | 852.27 | 829.54 | 851.88 | — |
| 2026-03-05 | 837.53 | 857.75 | 835.5 | 842.93 | — |
| 2026-03-06 | 820 | 820.16 | 802.72 | 809.6 | — |
| 2026-03-09 | 798.63 | 826.51 | 784.26 | 820.68 | — |
| 2026-03-10 | 815.41 | 820.07 | 768.55 | 775.79 | — |
| 2026-03-11 | 776.13 | 785.53 | 772.81 | 780.57 | — |
| 2026-03-12 | 766.51 | 771.83 | 733.6 | 733.82 | — |
| 2026-03-13 | 738 | 744.85 | 727.6 | 737.22 | — |
| 2026-03-16 | 747 | 754.09 | 737.25 | 743.13 | — |
| 2026-03-17 | 746.74 | 755 | 732.54 | 745.02 | — |
| 2026-03-18 | 738.98 | 750.06 | 724.67 | 725.3 | — |
| 2026-03-19 | 713.82 | 729 | 703.4 | 719.95 | — |
| 2026-03-20 | 709.87 | 718.85 | 702.02 | 710.47 | — |
| 2026-03-23 | 737.28 | 747.25 | 727.35 | 732.05 | — |
| 2026-03-24 | 724.53 | 752.3 | 720 | 746.84 | — |
| 2026-03-25 | 758.4 | 761.39 | 737.31 | 747.59 | — |
| 2026-03-26 | 739.56 | 752.34 | 736.04 | 742.22 | — |
| 2026-03-27 | 726.57 | 747.63 | 725.01 | 734.3 | — |
| 2026-03-30 | 737.57 | 742.62 | 712.43 | 713.86 | — |
| 2026-03-31 | 723.69 | 739.78 | 711.48 | 728.56 | — |
| 2026-04-01 | 734.07 | 739.12 | 724.95 | 731.54 | — |
| 2026-04-02 | 719.41 | 739.76 | 709.45 | 732.09 | — |
| 2026-04-06 | 730.86 | 737.39 | 727.74 | 736.5 | — |
