Zebra Technologies Corporation
Check ZBRA stock price, historical returns, and performance trends — updated daily.
Zebra Technologies Corporation (ZBRA) company overview
Zebra Technologies is the largest provider of automatic identification and data capture technology to enterprises. Its solutions include barcode printers and scanners, mobile computers, and workflow optimization software. The firm primarily serves the retail, transportation logistics, manufacturing, and healthcare markets, designing custom solutions to improve efficiency at its customers.
| Period | Return % |
|---|---|
| Last date | 0.24 |
| Week | 3.32 |
| Last Month | 10.32 |
| Last 3 months | 45.52 |
| Last 6 months | 71.67 |
| Year to Date (YTD) | 56.31 |
| Last 1 year | 37.65 |
| Last 2 years | 2.76 |
| Last 3 years | 87.57 |
| Last 5 years | -21.89 |
| Last 10 years | 497.02 |
| Last 15 years | 1048.28 |
| Last 20 years | 960.44 |
| Last 25 years | 1978.84 |
| Last 50 years | 9459.61 |
| 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 | -27.57 |
| 2001 | 31.01 |
| 2002 | 2.66 |
| 2003 | 69.61 |
| 2004 | 29.11 |
| 2005 | -22.81 |
| 2006 | -18.77 |
| 2007 | -0.52 |
| 2008 | -40.86 |
| 2009 | 34.81 |
| 2010 | 32.51 |
| 2011 | -6.34 |
| 2012 | 10.05 |
| 2013 | 32.03 |
| 2014 | 45.56 |
| 2015 | -10.05 |
| 2016 | 28.98 |
| 2017 | 20.35 |
| 2018 | 53.53 |
| 2019 | 63.49 |
| 2020 | 48.31 |
| 2021 | 57.41 |
| 2022 | -56.09 |
| 2023 | 5.05 |
| 2024 | 44.12 |
| 2025 | -36.73 |
| 2026 | 56.31 |
| Period | Return % |
|---|---|
| 2000-Q1 | -11.23 |
| 2000-Q2 | -7.6 |
| 2000-Q3 | 11.13 |
| 2000-Q4 | -7.92 |
| 2001-Q1 | -10.04 |
| 2001-Q2 | 37.64 |
| 2001-Q3 | -20.53 |
| 2001-Q4 | 50.06 |
| 2002-Q1 | -3.1 |
| 2002-Q2 | -12.03 |
| 2002-Q3 | 10.68 |
| 2002-Q4 | 3.08 |
| 2003-Q1 | 9.7 |
| 2003-Q2 | 15.79 |
| 2003-Q3 | 1.3 |
| 2003-Q4 | 26.72 |
| 2004-Q1 | 6.1 |
| 2004-Q2 | 22.86 |
| 2004-Q3 | 3.07 |
| 2004-Q4 | -6.7 |
| 2005-Q1 | -14.45 |
| 2005-Q2 | -8.43 |
| 2005-Q3 | -11.72 |
| 2005-Q4 | 9.65 |
| 2006-Q1 | 4.41 |
| 2006-Q2 | -23.95 |
| 2006-Q3 | 5.49 |
| 2006-Q4 | -1.42 |
| 2007-Q1 | 10.69 |
| 2007-Q2 | -0.1 |
| 2007-Q3 | -6.48 |
| 2007-Q4 | -6.09 |
| 2008-Q1 | -2.74 |
| 2008-Q2 | -5.47 |
| 2008-Q3 | -13.59 |
| 2008-Q4 | -26.78 |
| 2009-Q1 | -9.56 |
| 2009-Q2 | 22.85 |
| 2009-Q3 | 6.71 |
| 2009-Q4 | 11.61 |
| 2010-Q1 | 3.24 |
| 2010-Q2 | -15.24 |
| 2010-Q3 | 35.81 |
| 2010-Q4 | 12.3 |
| 2011-Q1 | 2.72 |
| 2011-Q2 | 7.25 |
| 2011-Q3 | -27.83 |
| 2011-Q4 | 19.23 |
| 2012-Q1 | 15.29 |
| 2012-Q2 | -17.1 |
| 2012-Q3 | 11.21 |
| 2012-Q4 | 4.27 |
| 2013-Q1 | 15.06 |
| 2013-Q2 | -5.87 |
| 2013-Q3 | 3.57 |
| 2013-Q4 | 16.13 |
| 2014-Q1 | 30.52 |
| 2014-Q2 | 18.31 |
| 2014-Q3 | -16.56 |
| 2014-Q4 | 13.49 |
| 2015-Q1 | 17.16 |
| 2015-Q2 | 24 |
| 2015-Q3 | -32.14 |
| 2015-Q4 | -9.38 |
| 2016-Q1 | 3.78 |
| 2016-Q2 | -26.49 |
| 2016-Q3 | 39.72 |
| 2016-Q4 | 22.65 |
| 2017-Q1 | 5.8 |
| 2017-Q2 | 9.94 |
| 2017-Q3 | 8.92 |
| 2017-Q4 | -5.53 |
| 2018-Q1 | 34.21 |
| 2018-Q2 | 4.26 |
| 2018-Q3 | 19.25 |
| 2018-Q4 | -8.07 |
| 2019-Q1 | 34.11 |
| 2019-Q2 | -1.14 |
| 2019-Q3 | -1.25 |
| 2019-Q4 | 28.01 |
| 2020-Q1 | -29.15 |
| 2020-Q2 | 45.05 |
| 2020-Q3 | 0.49 |
| 2020-Q4 | 48.69 |
| 2021-Q1 | 28.31 |
| 2021-Q2 | 7.67 |
| 2021-Q3 | -3.12 |
| 2021-Q4 | 16.48 |
| 2022-Q1 | -29.15 |
| 2022-Q2 | -28.95 |
| 2022-Q3 | -12.47 |
| 2022-Q4 | -5.76 |
| 2023-Q1 | 22.21 |
| 2023-Q2 | -5.08 |
| 2023-Q3 | -20.16 |
| 2023-Q4 | 16.99 |
| 2024-Q1 | 12.49 |
| 2024-Q2 | 2.63 |
| 2024-Q3 | 20.94 |
| 2024-Q4 | 6.02 |
| 2025-Q1 | -26.37 |
| 2025-Q2 | 8.93 |
| 2025-Q3 | -5.81 |
| 2025-Q4 | -16.78 |
| 2026-Q1 | -15.8 |
| 2026-Q2 | 27.01 |
| 2026-Q3 | 39.37 |
| 2026-Q4 | 3.37 |
| Period | Return % |
|---|---|
| 2000-01 | 5.11 |
| 2000-02 | 12.43 |
| 2000-03 | -24.88 |
| 2000-04 | 14 |
| 2000-05 | -15.79 |
| 2000-06 | -7.69 |
| 2000-07 | 15.24 |
| 2000-08 | 5.77 |
| 2000-09 | -11 |
| 2000-10 | -8.85 |
| 2000-11 | -4.42 |
| 2000-12 | -2.58 |
| 2001-01 | 36.51 |
| 2001-02 | -19.07 |
| 2001-03 | -15.43 |
| 2001-04 | 13.52 |
| 2001-05 | 4.06 |
| 2001-06 | 9.1 |
| 2001-07 | -13.97 |
| 2001-08 | 10.81 |
| 2001-09 | -19.99 |
| 2001-10 | 23 |
| 2001-11 | 11.28 |
| 2001-12 | 8.25 |
| 2002-01 | -4.46 |
| 2002-02 | -2.93 |
| 2002-03 | 5.07 |
| 2002-04 | 4.78 |
| 2002-05 | 1.71 |
| 2002-06 | -16.35 |
| 2002-07 | 4.67 |
| 2002-08 | 7.62 |
| 2002-09 | -2.98 |
| 2002-10 | 16.74 |
| 2002-11 | 4.39 |
| 2002-12 | -10.76 |
| 2003-01 | -2.51 |
| 2003-02 | 12.93 |
| 2003-03 | 2.07 |
| 2003-04 | 3.53 |
| 2003-05 | 9.45 |
| 2003-06 | 3.11 |
| 2003-07 | 3.11 |
| 2003-08 | 3.68 |
| 2003-09 | -4 |
| 2003-10 | 11.01 |
| 2003-11 | 11.23 |
| 2003-12 | 4.41 |
| 2004-01 | -2.67 |
| 2004-02 | 10.63 |
| 2004-03 | -2.94 |
| 2004-04 | 5.64 |
| 2004-05 | 10.36 |
| 2004-06 | 7.57 |
| 2004-07 | -5.02 |
| 2004-08 | 3.74 |
| 2004-09 | 6.75 |
| 2004-10 | -13.15 |
| 2004-11 | -5.11 |
| 2004-12 | 11.93 |
| 2005-01 | -9.51 |
| 2005-02 | -2.08 |
| 2005-03 | -4.77 |
| 2005-04 | 0.57 |
| 2005-05 | -10.89 |
| 2005-06 | 2.89 |
| 2005-07 | -10.94 |
| 2005-08 | -4.21 |
| 2005-09 | 4.63 |
| 2005-10 | 10.49 |
| 2005-11 | 4.49 |
| 2005-12 | -5.05 |
| 2006-01 | 5.09 |
| 2006-02 | -1.98 |
| 2006-03 | 1.31 |
| 2006-04 | -11.25 |
| 2006-05 | -11.04 |
| 2006-06 | -3.26 |
| 2006-07 | -8.23 |
| 2006-08 | 7.94 |
| 2006-09 | 5.61 |
| 2006-10 | 4.28 |
| 2006-11 | -6.28 |
| 2006-12 | -0.4 |
| 2007-01 | -0.34 |
| 2007-02 | 14.25 |
| 2007-03 | -2.52 |
| 2007-04 | 3.06 |
| 2007-05 | 0.8 |
| 2007-06 | -3.42 |
| 2007-07 | -6.48 |
| 2007-08 | 0.19 |
| 2007-09 | 0.52 |
| 2007-10 | 7.13 |
| 2007-11 | -1.33 |
| 2007-12 | -10.03 |
| 2008-01 | -11.5 |
| 2008-02 | 8.5 |
| 2008-03 | 0 |
| 2008-04 | 10.29 |
| 2008-05 | 2.31 |
| 2008-06 | -13.19 |
| 2008-07 | -5.61 |
| 2008-08 | 1.33 |
| 2008-09 | -10.79 |
| 2008-10 | -27.32 |
| 2008-11 | 4.55 |
| 2008-12 | -4.25 |
| 2009-01 | -16.93 |
| 2009-02 | 4.4 |
| 2009-03 | 8.25 |
| 2009-04 | 11.72 |
| 2009-05 | 2.73 |
| 2009-06 | 8.38 |
| 2009-07 | 3.3 |
| 2009-08 | 2.25 |
| 2009-09 | 3.76 |
| 2009-10 | -3.59 |
| 2009-11 | 6.44 |
| 2009-12 | 6.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 280.39 | 286.71 | 278.45 | 281.96 | — |
| 2025-10-14 | 277 | 291 | 277 | 288.99 | — |
| 2025-10-15 | 292.69 | 295.74 | 287.87 | 293.35 | — |
| 2025-10-16 | 294.99 | 297.49 | 288.88 | 293.93 | — |
| 2025-10-17 | 292.92 | 295.42 | 290.69 | 293.31 | — |
| 2025-10-20 | 297.1 | 304.74 | 297.1 | 301.45 | — |
| 2025-10-21 | 301.09 | 308.63 | 301.09 | 306.21 | — |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | — |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | — |
| 2025-10-24 | 318.48 | 320.88 | 308.47 | 308.82 | — |
| 2025-10-27 | 311.93 | 314.58 | 309.3 | 310.57 | — |
| 2025-10-28 | 293.5 | 293.5 | 259.01 | 274.31 | — |
| 2025-10-29 | 274.89 | 277 | 268.73 | 270.77 | — |
| 2025-10-30 | 267.84 | 268.3 | 260.45 | 261.37 | — |
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | — |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | — |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | — |
| 2025-11-05 | 261.5 | 268.76 | 257.51 | 266.27 | — |
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | — |
| 2025-11-07 | 255.8 | 259.76 | 252.14 | 259.54 | — |
| 2025-11-10 | 264.75 | 264.97 | 256.6 | 260.63 | — |
| 2025-11-11 | 258.02 | 261.49 | 254.74 | 255.17 | — |
| 2025-11-12 | 256.97 | 260.26 | 255.42 | 255.69 | — |
| 2025-11-13 | 255 | 257.5 | 240.91 | 241.57 | — |
| 2025-11-14 | 238.01 | 243.49 | 237.12 | 240.56 | — |
| 2025-11-17 | 238.94 | 239.87 | 231.13 | 232.71 | — |
| 2025-11-18 | 231.09 | 234 | 227.53 | 230.9 | — |
| 2025-11-19 | 230.73 | 234.05 | 229.81 | 230.93 | — |
| 2025-11-20 | 236.52 | 238.09 | 227.19 | 228.4 | — |
| 2025-11-21 | 232.18 | 242.81 | 229.75 | 240.95 | — |
| 2025-11-24 | 241.79 | 246.01 | 240.92 | 242.45 | — |
| 2025-11-25 | 242.89 | 250.65 | 242.7 | 249.31 | — |
| 2025-11-26 | 248.51 | 252.32 | 248.21 | 250.5 | — |
| 2025-11-28 | 251.95 | 254.97 | 251.2 | 252.75 | — |
| 2025-12-01 | 249.1 | 254.23 | 248.34 | 251.29 | — |
| 2025-12-02 | 253.49 | 255.28 | 252.02 | 253.37 | — |
| 2025-12-03 | 254.65 | 259.58 | 252.86 | 259.34 | — |
| 2025-12-04 | 259.87 | 264.24 | 259.6 | 263.05 | — |
| 2025-12-05 | 261.39 | 267.82 | 261.39 | 264.81 | — |
| 2025-12-08 | 265.19 | 267.37 | 261.63 | 264.41 | — |
| 2025-12-09 | 263.34 | 267.33 | 261.71 | 265.24 | — |
| 2025-12-10 | 265.35 | 274.17 | 263.9 | 271.3 | — |
| 2025-12-11 | 269.45 | 273.68 | 268 | 273.54 | — |
| 2025-12-12 | 273.63 | 274.27 | 265.97 | 268.39 | — |
| 2025-12-15 | 272.45 | 273 | 263.1 | 265.29 | — |
| 2025-12-16 | 265.61 | 267.54 | 261.08 | 261.17 | — |
| 2025-12-17 | 261.6 | 266.09 | 253.2 | 254.27 | — |
| 2025-12-18 | 258.38 | 259.09 | 249.58 | 252.71 | — |
| 2025-12-19 | 252.71 | 256.8 | 251.17 | 251.65 | — |
| 2025-12-22 | 254.01 | 255.03 | 248.2 | 249.38 | — |
| 2025-12-23 | 248.12 | 250.55 | 245.47 | 246.76 | — |
| 2025-12-24 | 247.67 | 247.67 | 244.44 | 245.9 | — |
| 2025-12-26 | 245.9 | 246.55 | 243.69 | 246.27 | — |
| 2025-12-29 | 246.07 | 247.25 | 241.8 | 245.74 | — |
| 2025-12-30 | 244.62 | 247.04 | 243.32 | 246.74 | — |
| 2025-12-31 | 246.78 | 246.96 | 242.64 | 242.82 | — |
| 2026-01-02 | 246.33 | 252.46 | 246.13 | 248.3 | — |
| 2026-01-05 | 249.15 | 257.07 | 249.15 | 252.64 | — |
| 2026-01-06 | 251.31 | 258.08 | 251.31 | 257.61 | — |
| 2026-01-07 | 257.4 | 257.41 | 246.27 | 246.96 | — |
| 2026-01-08 | 245 | 255.32 | 243.97 | 254.64 | — |
| 2026-01-09 | 254.66 | 260.41 | 252.03 | 259.48 | — |
| 2026-01-12 | 259.3 | 265.19 | 257.02 | 264.43 | — |
| 2026-01-13 | 265.57 | 268 | 261.26 | 261.44 | — |
| 2026-01-14 | 260.73 | 264.79 | 260.1 | 262.51 | — |
| 2026-01-15 | 262.7 | 264.18 | 254.8 | 258.85 | — |
| 2026-01-16 | 257.17 | 258.57 | 251.1 | 251.21 | — |
| 2026-01-20 | 243.51 | 249.74 | 238 | 238.71 | — |
| 2026-01-21 | 242.31 | 246.07 | 239.18 | 242.98 | — |
| 2026-01-22 | 247.03 | 248.78 | 243.62 | 246.83 | — |
| 2026-01-23 | 245.77 | 246.29 | 238.82 | 240.54 | — |
| 2026-01-26 | 240.39 | 244.99 | 240.01 | 243.51 | — |
| 2026-01-27 | 243.71 | 244.35 | 238.44 | 238.56 | — |
| 2026-01-28 | 240.49 | 240.81 | 234.52 | 236.23 | — |
| 2026-01-29 | 236.18 | 240.17 | 234 | 237.96 | — |
| 2026-01-30 | 235.59 | 237.14 | 232.59 | 234.98 | — |
| 2026-02-02 | 234.21 | 246.55 | 233.68 | 242.01 | — |
| 2026-02-03 | 242.01 | 244.47 | 230.94 | 233.16 | — |
| 2026-02-04 | 234.77 | 250 | 234.42 | 245.25 | — |
| 2026-02-05 | 243.21 | 245.51 | 238.89 | 241.08 | — |
| 2026-02-06 | 244.31 | 252.31 | 243.63 | 251.4 | — |
| 2026-02-09 | 251.21 | 258.64 | 250.8 | 257.79 | — |
| 2026-02-10 | 258.55 | 259.79 | 255.16 | 256.57 | — |
| 2026-02-11 | 259.82 | 264.36 | 250.31 | 252.5 | — |
| 2026-02-12 | 293.64 | 303.4 | 273.19 | 274.15 | — |
| 2026-02-13 | 278.68 | 280.32 | 261.06 | 264.62 | — |
| 2026-02-17 | 261.98 | 265.19 | 258.14 | 260.76 | — |
| 2026-02-18 | 260.85 | 263.41 | 249.15 | 252.52 | — |
| 2026-02-19 | 251.51 | 254.33 | 247.06 | 251.74 | — |
| 2026-02-20 | 249.98 | 261.84 | 247.54 | 255.41 | — |
| 2026-02-23 | 252.32 | 253.2 | 230 | 231.32 | — |
| 2026-02-24 | 234.99 | 241.2 | 234 | 235.83 | — |
| 2026-02-25 | 238.39 | 240.09 | 232.4 | 239.01 | — |
| 2026-02-26 | 239.98 | 239.98 | 232.63 | 235.03 | — |
| 2026-02-27 | 231.2 | 232.69 | 222.61 | 223.96 | — |
| 2026-03-02 | 216.2 | 224.95 | 215.33 | 223.92 | — |
| 2026-03-03 | 215.98 | 229.79 | 214.87 | 225.38 | — |
| 2026-03-04 | 229.43 | 233.56 | 227.86 | 231.42 | — |
| 2026-03-05 | 228.29 | 236.5 | 227.95 | 229.67 | — |
| 2026-03-06 | 223.55 | 227.02 | 218.15 | 219.65 | — |
| 2026-03-09 | 215 | 216.46 | 206.92 | 213.78 | — |
| 2026-03-10 | 213.78 | 218.05 | 208.82 | 212.47 | — |
| 2026-03-11 | 213.19 | 215.56 | 210.04 | 213.67 | — |
| 2026-03-12 | 209.82 | 211.95 | 203.7 | 204.05 | — |
| 2026-03-13 | 207.43 | 207.65 | 201.64 | 202.72 | — |
| 2026-03-16 | 206.61 | 208.35 | 202.62 | 203.97 | — |
| 2026-03-17 | 206.09 | 211.48 | 206.01 | 209.06 | — |
| 2026-03-18 | 207.32 | 213.89 | 207.3 | 207.51 | — |
| 2026-03-19 | 205 | 208.53 | 202.5 | 206.19 | — |
| 2026-03-20 | 203.91 | 206 | 200.45 | 203.62 | — |
| 2026-03-23 | 210.32 | 212.24 | 205.49 | 205.87 | — |
| 2026-03-24 | 202.71 | 208.9 | 201.45 | 207.49 | — |
| 2026-03-25 | 210.84 | 212.1 | 201.46 | 208.45 | — |
| 2026-03-26 | 205.27 | 211.64 | 203.71 | 204.42 | — |
| 2026-03-27 | 202.5 | 204.85 | 200.89 | 202.64 | — |
| 2026-03-30 | 203.35 | 205.2 | 199.05 | 199.3 | — |
| 2026-03-31 | 200.89 | 212.12 | 200.89 | 209.08 | — |
| 2026-04-01 | 208.91 | 210.19 | 204.73 | 207.28 | — |
| 2026-04-02 | 202.54 | 210.95 | 199.77 | 202.84 | — |
| 2026-04-06 | 201.57 | 211.84 | 201.57 | 211.12 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 280.39 | 286.71 | 278.45 | 281.96 | — |
| 2025-10-14 | 277 | 291 | 277 | 288.99 | — |
| 2025-10-15 | 292.69 | 295.74 | 287.87 | 293.35 | — |
| 2025-10-16 | 294.99 | 297.49 | 288.88 | 293.93 | — |
| 2025-10-17 | 292.92 | 295.42 | 290.69 | 293.31 | — |
| 2025-10-20 | 297.1 | 304.74 | 297.1 | 301.45 | — |
| 2025-10-21 | 301.09 | 308.63 | 301.09 | 306.21 | — |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | — |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | — |
| 2025-10-24 | 318.48 | 320.88 | 308.47 | 308.82 | — |
| 2025-10-27 | 311.93 | 314.58 | 309.3 | 310.57 | — |
| 2025-10-28 | 293.5 | 293.5 | 259.01 | 274.31 | — |
| 2025-10-29 | 274.89 | 277 | 268.73 | 270.77 | — |
| 2025-10-30 | 267.84 | 268.3 | 260.45 | 261.37 | — |
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | — |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | — |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | — |
| 2025-11-05 | 261.5 | 268.76 | 257.51 | 266.27 | — |
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | — |
| 2025-11-07 | 255.8 | 259.76 | 252.14 | 259.54 | — |
| 2025-11-10 | 264.75 | 264.97 | 256.6 | 260.63 | — |
| 2025-11-11 | 258.02 | 261.49 | 254.74 | 255.17 | — |
| 2025-11-12 | 256.97 | 260.26 | 255.42 | 255.69 | — |
| 2025-11-13 | 255 | 257.5 | 240.91 | 241.57 | — |
| 2025-11-14 | 238.01 | 243.49 | 237.12 | 240.56 | — |
| 2025-11-17 | 238.94 | 239.87 | 231.13 | 232.71 | — |
| 2025-11-18 | 231.09 | 234 | 227.53 | 230.9 | — |
| 2025-11-19 | 230.73 | 234.05 | 229.81 | 230.93 | — |
| 2025-11-20 | 236.52 | 238.09 | 227.19 | 228.4 | — |
| 2025-11-21 | 232.18 | 242.81 | 229.75 | 240.95 | — |
| 2025-11-24 | 241.79 | 246.01 | 240.92 | 242.45 | — |
| 2025-11-25 | 242.89 | 250.65 | 242.7 | 249.31 | — |
| 2025-11-26 | 248.51 | 252.32 | 248.21 | 250.5 | — |
| 2025-11-28 | 251.95 | 254.97 | 251.2 | 252.75 | — |
| 2025-12-01 | 249.1 | 254.23 | 248.34 | 251.29 | — |
| 2025-12-02 | 253.49 | 255.28 | 252.02 | 253.37 | — |
| 2025-12-03 | 254.65 | 259.58 | 252.86 | 259.34 | — |
| 2025-12-04 | 259.87 | 264.24 | 259.6 | 263.05 | — |
| 2025-12-05 | 261.39 | 267.82 | 261.39 | 264.81 | — |
| 2025-12-08 | 265.19 | 267.37 | 261.63 | 264.41 | — |
| 2025-12-09 | 263.34 | 267.33 | 261.71 | 265.24 | — |
| 2025-12-10 | 265.35 | 274.17 | 263.9 | 271.3 | — |
| 2025-12-11 | 269.45 | 273.68 | 268 | 273.54 | — |
| 2025-12-12 | 273.63 | 274.27 | 265.97 | 268.39 | — |
| 2025-12-15 | 272.45 | 273 | 263.1 | 265.29 | — |
| 2025-12-16 | 265.61 | 267.54 | 261.08 | 261.17 | — |
| 2025-12-17 | 261.6 | 266.09 | 253.2 | 254.27 | — |
| 2025-12-18 | 258.38 | 259.09 | 249.58 | 252.71 | — |
| 2025-12-19 | 252.71 | 256.8 | 251.17 | 251.65 | — |
| 2025-12-22 | 254.01 | 255.03 | 248.2 | 249.38 | — |
| 2025-12-23 | 248.12 | 250.55 | 245.47 | 246.76 | — |
| 2025-12-24 | 247.67 | 247.67 | 244.44 | 245.9 | — |
| 2025-12-26 | 245.9 | 246.55 | 243.69 | 246.27 | — |
| 2025-12-29 | 246.07 | 247.25 | 241.8 | 245.74 | — |
| 2025-12-30 | 244.62 | 247.04 | 243.32 | 246.74 | — |
| 2025-12-31 | 246.78 | 246.96 | 242.64 | 242.82 | — |
| 2026-01-02 | 246.33 | 252.46 | 246.13 | 248.3 | — |
| 2026-01-05 | 249.15 | 257.07 | 249.15 | 252.64 | — |
| 2026-01-06 | 251.31 | 258.08 | 251.31 | 257.61 | — |
| 2026-01-07 | 257.4 | 257.41 | 246.27 | 246.96 | — |
| 2026-01-08 | 245 | 255.32 | 243.97 | 254.64 | — |
| 2026-01-09 | 254.66 | 260.41 | 252.03 | 259.48 | — |
| 2026-01-12 | 259.3 | 265.19 | 257.02 | 264.43 | — |
| 2026-01-13 | 265.57 | 268 | 261.26 | 261.44 | — |
| 2026-01-14 | 260.73 | 264.79 | 260.1 | 262.51 | — |
| 2026-01-15 | 262.7 | 264.18 | 254.8 | 258.85 | — |
| 2026-01-16 | 257.17 | 258.57 | 251.1 | 251.21 | — |
| 2026-01-20 | 243.51 | 249.74 | 238 | 238.71 | — |
| 2026-01-21 | 242.31 | 246.07 | 239.18 | 242.98 | — |
| 2026-01-22 | 247.03 | 248.78 | 243.62 | 246.83 | — |
| 2026-01-23 | 245.77 | 246.29 | 238.82 | 240.54 | — |
| 2026-01-26 | 240.39 | 244.99 | 240.01 | 243.51 | — |
| 2026-01-27 | 243.71 | 244.35 | 238.44 | 238.56 | — |
| 2026-01-28 | 240.49 | 240.81 | 234.52 | 236.23 | — |
| 2026-01-29 | 236.18 | 240.17 | 234 | 237.96 | — |
| 2026-01-30 | 235.59 | 237.14 | 232.59 | 234.98 | — |
| 2026-02-02 | 234.21 | 246.55 | 233.68 | 242.01 | — |
| 2026-02-03 | 242.01 | 244.47 | 230.94 | 233.16 | — |
| 2026-02-04 | 234.77 | 250 | 234.42 | 245.25 | — |
| 2026-02-05 | 243.21 | 245.51 | 238.89 | 241.08 | — |
| 2026-02-06 | 244.31 | 252.31 | 243.63 | 251.4 | — |
| 2026-02-09 | 251.21 | 258.64 | 250.8 | 257.79 | — |
| 2026-02-10 | 258.55 | 259.79 | 255.16 | 256.57 | — |
| 2026-02-11 | 259.82 | 264.36 | 250.31 | 252.5 | — |
| 2026-02-12 | 293.64 | 303.4 | 273.19 | 274.15 | — |
| 2026-02-13 | 278.68 | 280.32 | 261.06 | 264.62 | — |
| 2026-02-17 | 261.98 | 265.19 | 258.14 | 260.76 | — |
| 2026-02-18 | 260.85 | 263.41 | 249.15 | 252.52 | — |
| 2026-02-19 | 251.51 | 254.33 | 247.06 | 251.74 | — |
| 2026-02-20 | 249.98 | 261.84 | 247.54 | 255.41 | — |
| 2026-02-23 | 252.32 | 253.2 | 230 | 231.32 | — |
| 2026-02-24 | 234.99 | 241.2 | 234 | 235.83 | — |
| 2026-02-25 | 238.39 | 240.09 | 232.4 | 239.01 | — |
| 2026-02-26 | 239.98 | 239.98 | 232.63 | 235.03 | — |
| 2026-02-27 | 231.2 | 232.69 | 222.61 | 223.96 | — |
| 2026-03-02 | 216.2 | 224.95 | 215.33 | 223.92 | — |
| 2026-03-03 | 215.98 | 229.79 | 214.87 | 225.38 | — |
| 2026-03-04 | 229.43 | 233.56 | 227.86 | 231.42 | — |
| 2026-03-05 | 228.29 | 236.5 | 227.95 | 229.67 | — |
| 2026-03-06 | 223.55 | 227.02 | 218.15 | 219.65 | — |
| 2026-03-09 | 215 | 216.46 | 206.92 | 213.78 | — |
| 2026-03-10 | 213.78 | 218.05 | 208.82 | 212.47 | — |
| 2026-03-11 | 213.19 | 215.56 | 210.04 | 213.67 | — |
| 2026-03-12 | 209.82 | 211.95 | 203.7 | 204.05 | — |
| 2026-03-13 | 207.43 | 207.65 | 201.64 | 202.72 | — |
| 2026-03-16 | 206.61 | 208.35 | 202.62 | 203.97 | — |
| 2026-03-17 | 206.09 | 211.48 | 206.01 | 209.06 | — |
| 2026-03-18 | 207.32 | 213.89 | 207.3 | 207.51 | — |
| 2026-03-19 | 205 | 208.53 | 202.5 | 206.19 | — |
| 2026-03-20 | 203.91 | 206 | 200.45 | 203.62 | — |
| 2026-03-23 | 210.32 | 212.24 | 205.49 | 205.87 | — |
| 2026-03-24 | 202.71 | 208.9 | 201.45 | 207.49 | — |
| 2026-03-25 | 210.84 | 212.1 | 201.46 | 208.45 | — |
| 2026-03-26 | 205.27 | 211.64 | 203.71 | 204.42 | — |
| 2026-03-27 | 202.5 | 204.85 | 200.89 | 202.64 | — |
| 2026-03-30 | 203.35 | 205.2 | 199.05 | 199.3 | — |
| 2026-03-31 | 200.89 | 212.12 | 200.89 | 209.08 | — |
| 2026-04-01 | 208.91 | 210.19 | 204.73 | 207.28 | — |
| 2026-04-02 | 202.54 | 210.95 | 199.77 | 202.84 | — |
| 2026-04-06 | 201.57 | 211.84 | 201.57 | 211.12 | — |
