BlackRock, Inc.
View BLK stock price, historical returns, and performance trends — updated daily.
Blackrock, Inc. (BLK) company overview
BlackRock is the largest asset manager in the world, with $15.345 trillion in assets under management at the end of June 2026. Its product mix is diverse, with 58% of managed assets in equity strategies, 22% in fixed income, 9% in multi-asset classes, 7% in money market funds, and 4% in alternatives. Passive strategies account for two-thirds of long-term AUM, with the company's ETF platform maintaining a leading market share domestically and on a global basis. Product distribution is weighted more toward institutional clients, which, by our calculations, account for around 80% of AUM. BlackRock is geographically diverse, with clients in more than 100 countries and more than one-third of managed assets coming from investors domiciled outside the US and Canada.
| Period | Return % |
|---|---|
| Last date | 1.92 |
| Week | 2.99 |
| Last Month | -7.02 |
| Last 3 months | 7.38 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 0.48 |
| Last 1 year | -4.04 |
| Last 2 years | 16.28 |
| Last 3 years | 65.81 |
| Last 5 years | 24.44 |
| Last 10 years | 202.27 |
| Last 15 years | 625.15 |
| Last 20 years | 630.21 |
| Last 25 years | 2365.56 |
| Last 50 years | 7621.46 |
| Period | Return % |
|---|---|
| Last date | 1.55 |
| Week | 2.13 |
| Last Month | 1.31 |
| Last 3 months | 5.44 |
| Last 6 months | 18.02 |
| Year to Date (YTD) | 13.22 |
| Last 1 year | 15.99 |
| Last 2 years | 35.78 |
| Last 3 years | 78.96 |
| Last 5 years | 74.53 |
| Last 10 years | 261.04 |
| Last 15 years | 565.43 |
| Last 20 years | 478.36 |
| Last 25 years | 640.62 |
| Last 50 years | 1660.36 |
| Period | Return % |
|---|---|
| 2000 | 152.71 |
| 2001 | 4.25 |
| 2002 | -4.65 |
| 2003 | 31.95 |
| 2004 | 43.1 |
| 2005 | 43.15 |
| 2006 | 39.36 |
| 2007 | 39.76 |
| 2008 | -37.69 |
| 2009 | 66.91 |
| 2010 | -20.12 |
| 2011 | -6.28 |
| 2012 | 14.03 |
| 2013 | 48.74 |
| 2014 | 14.31 |
| 2015 | -4.54 |
| 2016 | 14.24 |
| 2017 | 32.94 |
| 2018 | -22.82 |
| 2019 | 29.09 |
| 2020 | 41.76 |
| 2021 | 28.8 |
| 2022 | -22.28 |
| 2023 | 14.01 |
| 2024 | 28.09 |
| 2025 | 5.2 |
| 2026 | 0.48 |
| Period | Return % |
|---|---|
| 2000-Q1 | 21.84 |
| 2000-Q2 | 40.64 |
| 2000-Q3 | 9.4 |
| 2000-Q4 | 27.27 |
| 2001-Q1 | -10 |
| 2001-Q2 | -3.41 |
| 2001-Q3 | 23.49 |
| 2001-Q4 | 3.86 |
| 2002-Q1 | 7.94 |
| 2002-Q2 | -1.34 |
| 2002-Q3 | -5.54 |
| 2002-Q4 | -4.55 |
| 2003-Q1 | 8.17 |
| 2003-Q2 | 3.54 |
| 2003-Q3 | 6.06 |
| 2003-Q4 | 5.57 |
| 2004-Q1 | 13.3 |
| 2004-Q2 | -3.29 |
| 2004-Q3 | 14.56 |
| 2004-Q4 | 3.93 |
| 2005-Q1 | -1.12 |
| 2005-Q2 | 6.37 |
| 2005-Q3 | 9.14 |
| 2005-Q4 | 21.72 |
| 2006-Q1 | 28.44 |
| 2006-Q2 | -2.17 |
| 2006-Q3 | 5.95 |
| 2006-Q4 | 4.98 |
| 2007-Q1 | 0.77 |
| 2007-Q2 | 1.62 |
| 2007-Q3 | 4.79 |
| 2007-Q4 | 23.35 |
| 2008-Q1 | -5.17 |
| 2008-Q2 | -19.71 |
| 2008-Q3 | 10.49 |
| 2008-Q4 | -25.61 |
| 2009-Q1 | -6.53 |
| 2009-Q2 | 34.23 |
| 2009-Q3 | 25.44 |
| 2009-Q4 | 11.21 |
| 2010-Q1 | -8.73 |
| 2010-Q2 | -32.05 |
| 2010-Q3 | 21.33 |
| 2010-Q4 | 11.23 |
| 2011-Q1 | 5.69 |
| 2011-Q2 | -5.25 |
| 2011-Q3 | -24.65 |
| 2011-Q4 | 25.72 |
| 2012-Q1 | 13.04 |
| 2012-Q2 | -17.68 |
| 2012-Q3 | 5.11 |
| 2012-Q4 | 14.93 |
| 2013-Q1 | 20.73 |
| 2013-Q2 | 1.54 |
| 2013-Q3 | 5.67 |
| 2013-Q4 | 17.17 |
| 2014-Q1 | 0.54 |
| 2014-Q2 | 0.86 |
| 2014-Q3 | 1.84 |
| 2014-Q4 | 10.62 |
| 2015-Q1 | 2.55 |
| 2015-Q2 | -4.58 |
| 2015-Q3 | -14.37 |
| 2015-Q4 | 15.07 |
| 2016-Q1 | 2.24 |
| 2016-Q2 | 0 |
| 2016-Q3 | 6.21 |
| 2016-Q4 | 5.69 |
| 2017-Q1 | -0.76 |
| 2017-Q2 | 10.55 |
| 2017-Q3 | 4.26 |
| 2017-Q4 | 14.17 |
| 2018-Q1 | 6.43 |
| 2018-Q2 | -3.85 |
| 2018-Q3 | -5.64 |
| 2018-Q4 | -17.03 |
| 2019-Q1 | 9.75 |
| 2019-Q2 | 7.05 |
| 2019-Q3 | -5.77 |
| 2019-Q4 | 15.91 |
| 2020-Q1 | -13.56 |
| 2020-Q2 | 32.85 |
| 2020-Q3 | 3.53 |
| 2020-Q4 | 27.05 |
| 2021-Q1 | 6.07 |
| 2021-Q2 | 14.1 |
| 2021-Q3 | -4.61 |
| 2021-Q4 | 8.75 |
| 2022-Q1 | -16.18 |
| 2022-Q2 | -20.88 |
| 2022-Q3 | -10.77 |
| 2022-Q4 | 23.73 |
| 2023-Q1 | -6.03 |
| 2023-Q2 | 3.71 |
| 2023-Q3 | -6.79 |
| 2023-Q4 | 26.24 |
| 2024-Q1 | 4.17 |
| 2024-Q2 | -4.77 |
| 2024-Q3 | 21.38 |
| 2024-Q4 | 9.75 |
| 2025-Q1 | -6.97 |
| 2025-Q2 | 11.14 |
| 2025-Q3 | 10.59 |
| 2025-Q4 | -6.2 |
| 2026-Q1 | -11.37 |
| 2026-Q2 | 0.43 |
| 2026-Q3 | 11.21 |
| Period | Return % |
|---|---|
| 2000-01 | 5.29 |
| 2000-02 | 25.03 |
| 2000-03 | -7.45 |
| 2000-04 | 28.4 |
| 2000-05 | -7.46 |
| 2000-06 | 20.53 |
| 2000-07 | 16.38 |
| 2000-08 | 21.48 |
| 2000-09 | -21.95 |
| 2000-10 | 33.19 |
| 2000-11 | 2.35 |
| 2000-12 | -3.71 |
| 2001-01 | -4.95 |
| 2001-02 | -1.3 |
| 2001-03 | -8.63 |
| 2001-04 | -6.11 |
| 2001-05 | 7.69 |
| 2001-06 | -5.8 |
| 2001-07 | 16.21 |
| 2001-08 | -4.52 |
| 2001-09 | 16.22 |
| 2001-10 | -2.19 |
| 2001-11 | -10.34 |
| 2001-12 | 7.53 |
| 2002-01 | 3.12 |
| 2002-02 | 3.49 |
| 2002-03 | 0.22 |
| 2002-04 | 3.14 |
| 2002-05 | -6.52 |
| 2002-06 | 3.02 |
| 2002-07 | -5.3 |
| 2002-08 | 5.48 |
| 2002-09 | -6.4 |
| 2002-10 | -13.76 |
| 2002-11 | 12.01 |
| 2002-12 | -1.52 |
| 2003-01 | 7.23 |
| 2003-02 | -1.54 |
| 2003-03 | 4.66 |
| 2003-04 | 4.46 |
| 2003-05 | -0.2 |
| 2003-06 | -0.77 |
| 2003-07 | 0.29 |
| 2003-08 | 0.66 |
| 2003-09 | 7.76 |
| 2003-10 | 4.8 |
| 2003-11 | -0.78 |
| 2003-12 | 4.24 |
| 2004-01 | 9.24 |
| 2004-02 | 2.55 |
| 2004-03 | 2.81 |
| 2004-04 | 1.68 |
| 2004-05 | 1.45 |
| 2004-06 | 1.16 |
| 2004-07 | -2.95 |
| 2004-08 | 17.98 |
| 2004-09 | 0.55 |
| 2004-10 | 0.01 |
| 2004-11 | 1.44 |
| 2004-12 | 3.62 |
| 2005-01 | 3.93 |
| 2005-02 | -3.35 |
| 2005-03 | -3.45 |
| 2005-04 | 0.04 |
| 2005-05 | 4.08 |
| 2005-06 | 3.11 |
| 2005-07 | 5.66 |
| 2005-08 | -3.35 |
| 2005-09 | 7.88 |
| 2005-10 | 6.97 |
| 2005-11 | 13.76 |
| 2005-12 | 0.59 |
| 2006-01 | 22.42 |
| 2006-02 | 7 |
| 2006-03 | -1.48 |
| 2006-04 | 8.24 |
| 2006-05 | -11.57 |
| 2006-06 | 3.86 |
| 2006-07 | -7.19 |
| 2006-08 | 0.77 |
| 2006-09 | 14.48 |
| 2006-10 | 1.23 |
| 2006-11 | -4.95 |
| 2006-12 | 5.95 |
| 2007-01 | 10.44 |
| 2007-02 | -5.07 |
| 2007-03 | -1.85 |
| 2007-04 | -4.23 |
| 2007-05 | 2.57 |
| 2007-06 | 1.99 |
| 2007-07 | 1.86 |
| 2007-08 | -2.76 |
| 2007-09 | 11.81 |
| 2007-10 | 19.34 |
| 2007-11 | -4.15 |
| 2007-12 | 9.29 |
| 2008-01 | 1.66 |
| 2008-02 | -12.32 |
| 2008-03 | 5.66 |
| 2008-04 | -1.17 |
| 2008-05 | 11.5 |
| 2008-06 | -21.33 |
| 2008-07 | 22.44 |
| 2008-08 | 0.25 |
| 2008-09 | -10.47 |
| 2008-10 | -32.47 |
| 2008-11 | -4.29 |
| 2008-12 | 6.71 |
| 2009-01 | -18.9 |
| 2009-02 | -11.02 |
| 2009-03 | 34.32 |
| 2009-04 | 12.67 |
| 2009-05 | 8.86 |
| 2009-06 | 9.98 |
| 2009-07 | 8.62 |
| 2009-08 | 4.74 |
| 2009-09 | 8.64 |
| 2009-10 | -0.15 |
| 2009-11 | 4.89 |
| 2009-12 | 2.25 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-23 | 1138.5 | 1146.26 | 1127.41 | 1131.75 | — |
| 2025-09-24 | 1133.5 | 1140.43 | 1125.61 | 1127.98 | — |
| 2025-09-25 | 1122.68 | 1149.12 | 1118 | 1147.29 | — |
| 2025-09-26 | 1152 | 1159.48 | 1150.78 | 1156.45 | — |
| 2025-09-29 | 1167.4 | 1182.14 | 1163.85 | 1175.56 | — |
| 2025-09-30 | 1176.65 | 1183.5 | 1154.5 | 1165.87 | — |
| 2025-10-01 | 1154 | 1156.92 | 1133.69 | 1141.07 | — |
| 2025-10-02 | 1145.54 | 1167.48 | 1138.6 | 1160.54 | — |
| 2025-10-03 | 1166.96 | 1168.01 | 1157.85 | 1160.69 | — |
| 2025-10-06 | 1168.98 | 1184.13 | 1158.6 | 1179.27 | — |
| 2025-10-07 | 1179.27 | 1183.95 | 1155.03 | 1166.23 | — |
| 2025-10-08 | 1171.44 | 1178.19 | 1155.47 | 1165 | — |
| 2025-10-09 | 1170.63 | 1177.5 | 1157.12 | 1167.43 | — |
| 2025-10-10 | 1172.5 | 1180.93 | 1131.38 | 1132.36 | — |
| 2025-10-13 | 1147.62 | 1163.44 | 1144.72 | 1155.12 | — |
| 2025-10-14 | 1140 | 1209.82 | 1135 | 1194.26 | — |
| 2025-10-15 | 1200 | 1219.94 | 1178 | 1202.59 | — |
| 2025-10-16 | 1204 | 1209.89 | 1168.13 | 1171.36 | — |
| 2025-10-17 | 1169.06 | 1176.18 | 1154.15 | 1161.16 | — |
| 2025-10-20 | 1178 | 1178.99 | 1158.62 | 1160 | — |
| 2025-10-21 | 1158.16 | 1159.72 | 1129.47 | 1130 | — |
| 2025-10-22 | 1129.5 | 1134.94 | 1120.22 | 1129.68 | — |
| 2025-10-23 | 1131.51 | 1132.52 | 1119.99 | 1125 | — |
| 2025-10-24 | 1141.27 | 1144.5 | 1133.24 | 1136.63 | — |
| 2025-10-27 | 1146.39 | 1146.39 | 1128.95 | 1131.31 | — |
| 2025-10-28 | 1131.97 | 1138.65 | 1124.54 | 1124.95 | — |
| 2025-10-29 | 1117.62 | 1121.81 | 1096.99 | 1098 | — |
| 2025-10-30 | 1097.4 | 1106.89 | 1090.95 | 1098.05 | — |
| 2025-10-31 | 1090 | 1092.52 | 1073.76 | 1082.81 | — |
| 2025-11-03 | 1079.08 | 1081.83 | 1057.2 | 1068.83 | — |
| 2025-11-04 | 1061 | 1067.38 | 1057 | 1059.91 | — |
| 2025-11-05 | 1058.99 | 1082.57 | 1053.63 | 1073.57 | — |
| 2025-11-06 | 1069.64 | 1079.05 | 1056.07 | 1069.44 | — |
| 2025-11-07 | 1064.43 | 1083.39 | 1057.77 | 1082.2 | — |
| 2025-11-10 | 1087.68 | 1091.95 | 1071.19 | 1082.63 | — |
| 2025-11-11 | 1082.16 | 1086.65 | 1076.7 | 1085.76 | — |
| 2025-11-12 | 1086.4 | 1098.64 | 1086.12 | 1093.93 | — |
| 2025-11-13 | 1090.37 | 1093.36 | 1060.6 | 1069.65 | — |
| 2025-11-14 | 1060 | 1065.84 | 1048.26 | 1057.94 | — |
| 2025-11-17 | 1053.49 | 1055.06 | 1014.11 | 1023.8 | — |
| 2025-11-18 | 1022 | 1026.77 | 1010.5 | 1019.14 | — |
| 2025-11-19 | 1020 | 1025.44 | 1009.06 | 1014.68 | — |
| 2025-11-20 | 1029.11 | 1032.49 | 990.58 | 992.52 | — |
| 2025-11-21 | 999 | 1015.38 | 990.81 | 1014.72 | — |
| 2025-11-24 | 1006.85 | 1024.22 | 1004.94 | 1019.49 | — |
| 2025-11-25 | 1019.49 | 1033 | 1010.92 | 1029.77 | — |
| 2025-11-26 | 1031.11 | 1048.32 | 1030.04 | 1040.06 | — |
| 2025-11-28 | 1049.89 | 1053.94 | 1043.86 | 1047.3 | — |
| 2025-12-01 | 1039 | 1052.57 | 1037 | 1039.94 | — |
| 2025-12-02 | 1043 | 1045.12 | 1031 | 1038.62 | — |
| 2025-12-03 | 1043.07 | 1087.09 | 1040.65 | 1079.87 | — |
| 2025-12-04 | 1080.82 | 1086.85 | 1072.64 | 1075.58 | — |
| 2025-12-05 | 1068.49 | 1074 | 1062.89 | 1072.16 | — |
| 2025-12-08 | 1074 | 1078.86 | 1057.15 | 1062.02 | — |
| 2025-12-09 | 1060.26 | 1074.09 | 1059.18 | 1071.31 | — |
| 2025-12-10 | 1077.24 | 1089.77 | 1071.52 | 1083.36 | — |
| 2025-12-11 | 1084.86 | 1104.33 | 1081 | 1101.84 | — |
| 2025-12-12 | 1107.26 | 1107.26 | 1085.01 | 1089.09 | — |
| 2025-12-15 | 1095.43 | 1098.85 | 1078.5 | 1082.16 | — |
| 2025-12-16 | 1081.36 | 1083.19 | 1063.89 | 1068.14 | — |
| 2025-12-17 | 1072.8 | 1083.75 | 1064.64 | 1065 | — |
| 2025-12-18 | 1073.91 | 1078.51 | 1057.45 | 1064.99 | — |
| 2025-12-19 | 1066.95 | 1068.56 | 1057.75 | 1060.17 | — |
| 2025-12-22 | 1066.33 | 1090.96 | 1065.77 | 1088.21 | — |
| 2025-12-23 | 1085.55 | 1091.74 | 1083.4 | 1086.55 | — |
| 2025-12-24 | 1089.82 | 1094.33 | 1084 | 1088.96 | — |
| 2025-12-26 | 1090.72 | 1091.69 | 1084.63 | 1088.11 | — |
| 2025-12-29 | 1091.04 | 1092.05 | 1082.76 | 1088.4 | — |
| 2025-12-30 | 1088.54 | 1090 | 1082.01 | 1083.31 | — |
| 2025-12-31 | 1082.95 | 1085.36 | 1070.08 | 1070.34 | — |
| 2026-01-02 | 1071.44 | 1089.88 | 1069 | 1085.06 | — |
| 2026-01-05 | 1085.88 | 1131.65 | 1083.25 | 1119.76 | — |
| 2026-01-06 | 1119.32 | 1124.28 | 1106.76 | 1112.28 | — |
| 2026-01-07 | 1108.16 | 1112.8 | 1074.97 | 1075.09 | — |
| 2026-01-08 | 1060.13 | 1092.45 | 1060.13 | 1087.92 | — |
| 2026-01-09 | 1090.23 | 1092.77 | 1080 | 1085.1 | — |
| 2026-01-12 | 1078.48 | 1090.92 | 1073.91 | 1089.26 | — |
| 2026-01-13 | 1089.54 | 1094 | 1073.73 | 1089.54 | — |
| 2026-01-14 | 1070.53 | 1094.01 | 1070.41 | 1091.85 | — |
| 2026-01-15 | 1128.62 | 1162.33 | 1125.06 | 1156.65 | — |
| 2026-01-16 | 1159.5 | 1181.36 | 1159 | 1163.17 | — |
| 2026-01-20 | 1144 | 1148.36 | 1105.99 | 1110.05 | — |
| 2026-01-21 | 1120 | 1135.35 | 1114.6 | 1127.85 | — |
| 2026-01-22 | 1137.6 | 1148.02 | 1132.46 | 1139.72 | — |
| 2026-01-23 | 1133.91 | 1136.49 | 1121 | 1129.91 | — |
| 2026-01-26 | 1133.57 | 1141.48 | 1121.11 | 1121.54 | — |
| 2026-01-27 | 1121.56 | 1125.5 | 1098 | 1106.69 | — |
| 2026-01-28 | 1106 | 1123.81 | 1098.39 | 1121.67 | — |
| 2026-01-29 | 1127.14 | 1135 | 1107.26 | 1127.78 | — |
| 2026-01-30 | 1115.37 | 1129.07 | 1102.74 | 1118.94 | — |
| 2026-02-02 | 1118.13 | 1124.33 | 1104.94 | 1119.66 | — |
| 2026-02-03 | 1115 | 1118.59 | 1048.54 | 1070.08 | — |
| 2026-02-04 | 1068.78 | 1081.97 | 1042.94 | 1076.16 | — |
| 2026-02-05 | 1065.9 | 1078.88 | 1049.24 | 1054.8 | — |
| 2026-02-06 | 1069.5 | 1075.38 | 1047.57 | 1056.38 | — |
| 2026-02-09 | 1045.09 | 1084.69 | 1044.01 | 1079.9 | — |
| 2026-02-10 | 1079.25 | 1113.56 | 1078.74 | 1087.78 | — |
| 2026-02-11 | 1089.01 | 1099 | 1068.32 | 1082.88 | — |
| 2026-02-12 | 1084.3 | 1087.99 | 1017 | 1055.63 | — |
| 2026-02-13 | 1057.2 | 1072.2 | 1047 | 1071.51 | — |
| 2026-02-17 | 1074.61 | 1087.9 | 1059.23 | 1072.67 | — |
| 2026-02-18 | 1080.24 | 1103.79 | 1070.35 | 1092.26 | — |
| 2026-02-19 | 1077.9 | 1084.77 | 1064.1 | 1081.28 | — |
| 2026-02-20 | 1074.91 | 1102.58 | 1068.07 | 1093.64 | — |
| 2026-02-23 | 1099.97 | 1108.22 | 1056 | 1071.01 | — |
| 2026-02-24 | 1061.13 | 1093.86 | 1051.41 | 1081.05 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-26 | 1100 | 1108.05 | 1060.12 | 1090.27 | — |
| 2026-02-27 | 1073.07 | 1080 | 1040.45 | 1063.23 | — |
| 2026-03-02 | 1038.77 | 1075.52 | 1031.95 | 1068.31 | — |
| 2026-03-03 | 1033.03 | 1066.99 | 1029 | 1052.59 | — |
| 2026-03-04 | 1060 | 1062.99 | 1045 | 1049.23 | — |
| 2026-03-05 | 1039.69 | 1046.46 | 1022.12 | 1035 | — |
| 2026-03-06 | 991.29 | 994.82 | 948.75 | 955.45 | — |
| 2026-03-09 | 929.38 | 960.39 | 919 | 957.67 | — |
| 2026-03-10 | 965 | 976.8 | 956.55 | 967.36 | — |
| 2026-03-11 | 964.78 | 967.4 | 940.31 | 951.17 | — |
| 2026-03-12 | 932.58 | 944.1 | 917.39 | 922.9 | — |
| 2026-03-13 | 932.93 | 943.43 | 920.92 | 924.11 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-23 | 1138.5 | 1146.26 | 1127.41 | 1131.75 | — |
| 2025-09-24 | 1133.5 | 1140.43 | 1125.61 | 1127.98 | — |
| 2025-09-25 | 1122.68 | 1149.12 | 1118 | 1147.29 | — |
| 2025-09-26 | 1152 | 1159.48 | 1150.78 | 1156.45 | — |
| 2025-09-29 | 1167.4 | 1182.14 | 1163.85 | 1175.56 | — |
| 2025-09-30 | 1176.65 | 1183.5 | 1154.5 | 1165.87 | — |
| 2025-10-01 | 1154 | 1156.92 | 1133.69 | 1141.07 | — |
| 2025-10-02 | 1145.54 | 1167.48 | 1138.6 | 1160.54 | — |
| 2025-10-03 | 1166.96 | 1168.01 | 1157.85 | 1160.69 | — |
| 2025-10-06 | 1168.98 | 1184.13 | 1158.6 | 1179.27 | — |
| 2025-10-07 | 1179.27 | 1183.95 | 1155.03 | 1166.23 | — |
| 2025-10-08 | 1171.44 | 1178.19 | 1155.47 | 1165 | — |
| 2025-10-09 | 1170.63 | 1177.5 | 1157.12 | 1167.43 | — |
| 2025-10-10 | 1172.5 | 1180.93 | 1131.38 | 1132.36 | — |
| 2025-10-13 | 1147.62 | 1163.44 | 1144.72 | 1155.12 | — |
| 2025-10-14 | 1140 | 1209.82 | 1135 | 1194.26 | — |
| 2025-10-15 | 1200 | 1219.94 | 1178 | 1202.59 | — |
| 2025-10-16 | 1204 | 1209.89 | 1168.13 | 1171.36 | — |
| 2025-10-17 | 1169.06 | 1176.18 | 1154.15 | 1161.16 | — |
| 2025-10-20 | 1178 | 1178.99 | 1158.62 | 1160 | — |
| 2025-10-21 | 1158.16 | 1159.72 | 1129.47 | 1130 | — |
| 2025-10-22 | 1129.5 | 1134.94 | 1120.22 | 1129.68 | — |
| 2025-10-23 | 1131.51 | 1132.52 | 1119.99 | 1125 | — |
| 2025-10-24 | 1141.27 | 1144.5 | 1133.24 | 1136.63 | — |
| 2025-10-27 | 1146.39 | 1146.39 | 1128.95 | 1131.31 | — |
| 2025-10-28 | 1131.97 | 1138.65 | 1124.54 | 1124.95 | — |
| 2025-10-29 | 1117.62 | 1121.81 | 1096.99 | 1098 | — |
| 2025-10-30 | 1097.4 | 1106.89 | 1090.95 | 1098.05 | — |
| 2025-10-31 | 1090 | 1092.52 | 1073.76 | 1082.81 | — |
| 2025-11-03 | 1079.08 | 1081.83 | 1057.2 | 1068.83 | — |
| 2025-11-04 | 1061 | 1067.38 | 1057 | 1059.91 | — |
| 2025-11-05 | 1058.99 | 1082.57 | 1053.63 | 1073.57 | — |
| 2025-11-06 | 1069.64 | 1079.05 | 1056.07 | 1069.44 | — |
| 2025-11-07 | 1064.43 | 1083.39 | 1057.77 | 1082.2 | — |
| 2025-11-10 | 1087.68 | 1091.95 | 1071.19 | 1082.63 | — |
| 2025-11-11 | 1082.16 | 1086.65 | 1076.7 | 1085.76 | — |
| 2025-11-12 | 1086.4 | 1098.64 | 1086.12 | 1093.93 | — |
| 2025-11-13 | 1090.37 | 1093.36 | 1060.6 | 1069.65 | — |
| 2025-11-14 | 1060 | 1065.84 | 1048.26 | 1057.94 | — |
| 2025-11-17 | 1053.49 | 1055.06 | 1014.11 | 1023.8 | — |
| 2025-11-18 | 1022 | 1026.77 | 1010.5 | 1019.14 | — |
| 2025-11-19 | 1020 | 1025.44 | 1009.06 | 1014.68 | — |
| 2025-11-20 | 1029.11 | 1032.49 | 990.58 | 992.52 | — |
| 2025-11-21 | 999 | 1015.38 | 990.81 | 1014.72 | — |
| 2025-11-24 | 1006.85 | 1024.22 | 1004.94 | 1019.49 | — |
| 2025-11-25 | 1019.49 | 1033 | 1010.92 | 1029.77 | — |
| 2025-11-26 | 1031.11 | 1048.32 | 1030.04 | 1040.06 | — |
| 2025-11-28 | 1049.89 | 1053.94 | 1043.86 | 1047.3 | — |
| 2025-12-01 | 1039 | 1052.57 | 1037 | 1039.94 | — |
| 2025-12-02 | 1043 | 1045.12 | 1031 | 1038.62 | — |
| 2025-12-03 | 1043.07 | 1087.09 | 1040.65 | 1079.87 | — |
| 2025-12-04 | 1080.82 | 1086.85 | 1072.64 | 1075.58 | — |
| 2025-12-05 | 1068.49 | 1074 | 1062.89 | 1072.16 | — |
| 2025-12-08 | 1074 | 1078.86 | 1057.15 | 1062.02 | — |
| 2025-12-09 | 1060.26 | 1074.09 | 1059.18 | 1071.31 | — |
| 2025-12-10 | 1077.24 | 1089.77 | 1071.52 | 1083.36 | — |
| 2025-12-11 | 1084.86 | 1104.33 | 1081 | 1101.84 | — |
| 2025-12-12 | 1107.26 | 1107.26 | 1085.01 | 1089.09 | — |
| 2025-12-15 | 1095.43 | 1098.85 | 1078.5 | 1082.16 | — |
| 2025-12-16 | 1081.36 | 1083.19 | 1063.89 | 1068.14 | — |
| 2025-12-17 | 1072.8 | 1083.75 | 1064.64 | 1065 | — |
| 2025-12-18 | 1073.91 | 1078.51 | 1057.45 | 1064.99 | — |
| 2025-12-19 | 1066.95 | 1068.56 | 1057.75 | 1060.17 | — |
| 2025-12-22 | 1066.33 | 1090.96 | 1065.77 | 1088.21 | — |
| 2025-12-23 | 1085.55 | 1091.74 | 1083.4 | 1086.55 | — |
| 2025-12-24 | 1089.82 | 1094.33 | 1084 | 1088.96 | — |
| 2025-12-26 | 1090.72 | 1091.69 | 1084.63 | 1088.11 | — |
| 2025-12-29 | 1091.04 | 1092.05 | 1082.76 | 1088.4 | — |
| 2025-12-30 | 1088.54 | 1090 | 1082.01 | 1083.31 | — |
| 2025-12-31 | 1082.95 | 1085.36 | 1070.08 | 1070.34 | — |
| 2026-01-02 | 1071.44 | 1089.88 | 1069 | 1085.06 | — |
| 2026-01-05 | 1085.88 | 1131.65 | 1083.25 | 1119.76 | — |
| 2026-01-06 | 1119.32 | 1124.28 | 1106.76 | 1112.28 | — |
| 2026-01-07 | 1108.16 | 1112.8 | 1074.97 | 1075.09 | — |
| 2026-01-08 | 1060.13 | 1092.45 | 1060.13 | 1087.92 | — |
| 2026-01-09 | 1090.23 | 1092.77 | 1080 | 1085.1 | — |
| 2026-01-12 | 1078.48 | 1090.92 | 1073.91 | 1089.26 | — |
| 2026-01-13 | 1089.54 | 1094 | 1073.73 | 1089.54 | — |
| 2026-01-14 | 1070.53 | 1094.01 | 1070.41 | 1091.85 | — |
| 2026-01-15 | 1128.62 | 1162.33 | 1125.06 | 1156.65 | — |
| 2026-01-16 | 1159.5 | 1181.36 | 1159 | 1163.17 | — |
| 2026-01-20 | 1144 | 1148.36 | 1105.99 | 1110.05 | — |
| 2026-01-21 | 1120 | 1135.35 | 1114.6 | 1127.85 | — |
| 2026-01-22 | 1137.6 | 1148.02 | 1132.46 | 1139.72 | — |
| 2026-01-23 | 1133.91 | 1136.49 | 1121 | 1129.91 | — |
| 2026-01-26 | 1133.57 | 1141.48 | 1121.11 | 1121.54 | — |
| 2026-01-27 | 1121.56 | 1125.5 | 1098 | 1106.69 | — |
| 2026-01-28 | 1106 | 1123.81 | 1098.39 | 1121.67 | — |
| 2026-01-29 | 1127.14 | 1135 | 1107.26 | 1127.78 | — |
| 2026-01-30 | 1115.37 | 1129.07 | 1102.74 | 1118.94 | — |
| 2026-02-02 | 1118.13 | 1124.33 | 1104.94 | 1119.66 | — |
| 2026-02-03 | 1115 | 1118.59 | 1048.54 | 1070.08 | — |
| 2026-02-04 | 1068.78 | 1081.97 | 1042.94 | 1076.16 | — |
| 2026-02-05 | 1065.9 | 1078.88 | 1049.24 | 1054.8 | — |
| 2026-02-06 | 1069.5 | 1075.38 | 1047.57 | 1056.38 | — |
| 2026-02-09 | 1045.09 | 1084.69 | 1044.01 | 1079.9 | — |
| 2026-02-10 | 1079.25 | 1113.56 | 1078.74 | 1087.78 | — |
| 2026-02-11 | 1089.01 | 1099 | 1068.32 | 1082.88 | — |
| 2026-02-12 | 1084.3 | 1087.99 | 1017 | 1055.63 | — |
| 2026-02-13 | 1057.2 | 1072.2 | 1047 | 1071.51 | — |
| 2026-02-17 | 1074.61 | 1087.9 | 1059.23 | 1072.67 | — |
| 2026-02-18 | 1080.24 | 1103.79 | 1070.35 | 1092.26 | — |
| 2026-02-19 | 1077.9 | 1084.77 | 1064.1 | 1081.28 | — |
| 2026-02-20 | 1074.91 | 1102.58 | 1068.07 | 1093.64 | — |
| 2026-02-23 | 1099.97 | 1108.22 | 1056 | 1071.01 | — |
| 2026-02-24 | 1061.13 | 1093.86 | 1051.41 | 1081.05 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-26 | 1100 | 1108.05 | 1060.12 | 1090.27 | — |
| 2026-02-27 | 1073.07 | 1080 | 1040.45 | 1063.23 | — |
| 2026-03-02 | 1038.77 | 1075.52 | 1031.95 | 1068.31 | — |
| 2026-03-03 | 1033.03 | 1066.99 | 1029 | 1052.59 | — |
| 2026-03-04 | 1060 | 1062.99 | 1045 | 1049.23 | — |
| 2026-03-05 | 1039.69 | 1046.46 | 1022.12 | 1035 | — |
| 2026-03-06 | 991.29 | 994.82 | 948.75 | 955.45 | — |
| 2026-03-09 | 929.38 | 960.39 | 919 | 957.67 | — |
| 2026-03-10 | 965 | 976.8 | 956.55 | 967.36 | — |
| 2026-03-11 | 964.78 | 967.4 | 940.31 | 951.17 | — |
| 2026-03-12 | 932.58 | 944.1 | 917.39 | 922.9 | — |
| 2026-03-13 | 932.93 | 943.43 | 920.92 | 924.11 | — |
