CME Group Inc.
Check CME stock price, historical returns, and performance trends — updated daily.
CME Group Inc. (CME) company overview
Based in Chicago, CME Group operates exchanges giving investors, suppliers, and businesses the ability to trade futures and derivatives based on interest rates, equity indexes, foreign currencies, energy, metals, and commodities. The Chicago Mercantile Exchange was founded in 1898 and in 2002 completed its IPO. Since then, CME Group has consolidated parts of the industry by merging with crosstown rival CBOT Holdings in 2007 before acquiring Nymex Holdings in 2008 and NEX in 2018. In addition, the company has a 27% stake in S&P Dow Jones Indexes, making the Chicago Mercantile Exchange the exclusive venue to trade and clear S&P futures contracts. Through CME's acquisition of NEX, it also expanded into cash foreign exchange, fixed-income trading, and collateral optimization.
| Period | Return % |
|---|---|
| Last date | 1.79 |
| Week | -1.59 |
| Last Month | -1.13 |
| Last 3 months | 12.57 |
| Last 6 months | -9.97 |
| Year to Date (YTD) | 2.35 |
| Last 1 year | 5.72 |
| Last 2 years | 27.87 |
| Last 3 years | 36.83 |
| Last 5 years | 45.78 |
| Last 10 years | 159.19 |
| Last 15 years | 422.65 |
| Last 20 years | 193.28 |
| Last 25 years | 3116.9 |
| Last 50 years | 3116.9 |
| 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 % |
|---|---|
| 2002 | 1.75 |
| 2003 | 65.56 |
| 2004 | 213.72 |
| 2005 | 68.66 |
| 2006 | 40.41 |
| 2007 | 31.17 |
| 2008 | -69.12 |
| 2009 | 58.02 |
| 2010 | -6.03 |
| 2011 | -23.01 |
| 2012 | 3.13 |
| 2013 | 52.82 |
| 2014 | 13.71 |
| 2015 | 2.79 |
| 2016 | 30.09 |
| 2017 | 27.67 |
| 2018 | 29.93 |
| 2019 | 8.16 |
| 2020 | -9.81 |
| 2021 | 27.42 |
| 2022 | -25.41 |
| 2023 | 24.65 |
| 2024 | 10.99 |
| 2025 | 17.34 |
| 2026 | 2.35 |
| Period | Return % |
|---|---|
| 2002-Q4 | 1.75 |
| 2003-Q1 | 10.18 |
| 2003-Q2 | 45.26 |
| 2003-Q3 | -7.71 |
| 2003-Q4 | 4.78 |
| 2004-Q1 | 32.72 |
| 2004-Q2 | 43.63 |
| 2004-Q3 | 9.47 |
| 2004-Q4 | 38.02 |
| 2005-Q1 | -10.95 |
| 2005-Q2 | 61.04 |
| 2005-Q3 | 14.67 |
| 2005-Q4 | 7.03 |
| 2006-Q1 | 23.26 |
| 2006-Q2 | 11.97 |
| 2006-Q3 | -3.74 |
| 2006-Q4 | 9.19 |
| 2007-Q1 | 1.81 |
| 2007-Q2 | -1.76 |
| 2007-Q3 | 10.3 |
| 2007-Q4 | 12.77 |
| 2008-Q1 | -30.4 |
| 2008-Q2 | -23.36 |
| 2008-Q3 | 3.37 |
| 2008-Q4 | -47.68 |
| 2009-Q1 | 15.9 |
| 2009-Q2 | 31.04 |
| 2009-Q3 | -0.02 |
| 2009-Q4 | 14.85 |
| 2010-Q1 | -7.68 |
| 2010-Q2 | -11.93 |
| 2010-Q3 | -6.48 |
| 2010-Q4 | 23.75 |
| 2011-Q1 | -4.71 |
| 2011-Q2 | -4.16 |
| 2011-Q3 | -16.95 |
| 2011-Q4 | -1.95 |
| 2012-Q1 | 17.79 |
| 2012-Q2 | -7.93 |
| 2012-Q3 | 5.6 |
| 2012-Q4 | -11.26 |
| 2013-Q1 | 19.61 |
| 2013-Q2 | 24.65 |
| 2013-Q3 | -3.44 |
| 2013-Q4 | 4.89 |
| 2014-Q1 | -5.05 |
| 2014-Q2 | -2.35 |
| 2014-Q3 | 12.64 |
| 2014-Q4 | 11.65 |
| 2015-Q1 | 7.45 |
| 2015-Q2 | -1.52 |
| 2015-Q3 | -1.04 |
| 2015-Q4 | -3.39 |
| 2016-Q1 | 8.32 |
| 2016-Q2 | 0.46 |
| 2016-Q3 | 8.5 |
| 2016-Q4 | 10.84 |
| 2017-Q1 | 3.85 |
| 2017-Q2 | 6.59 |
| 2017-Q3 | 7.43 |
| 2017-Q4 | 7.07 |
| 2018-Q1 | 11.71 |
| 2018-Q2 | 3.94 |
| 2018-Q3 | 3.79 |
| 2018-Q4 | 7.96 |
| 2019-Q1 | -11.32 |
| 2019-Q2 | 16.55 |
| 2019-Q3 | 7.5 |
| 2019-Q4 | -4.75 |
| 2020-Q1 | -14.34 |
| 2020-Q2 | -2.2 |
| 2020-Q3 | -0.94 |
| 2020-Q4 | 6.93 |
| 2021-Q1 | 13.9 |
| 2021-Q2 | 3.2 |
| 2021-Q3 | -9.72 |
| 2021-Q4 | 16.21 |
| 2022-Q1 | 5.5 |
| 2022-Q2 | -14.64 |
| 2022-Q3 | -13.29 |
| 2022-Q4 | -5.62 |
| 2023-Q1 | 13.36 |
| 2023-Q2 | -2.64 |
| 2023-Q3 | 7.55 |
| 2023-Q4 | 5.22 |
| 2024-Q1 | 2.9 |
| 2024-Q2 | -7.27 |
| 2024-Q3 | 12.86 |
| 2024-Q4 | 3.09 |
| 2025-Q1 | 14 |
| 2025-Q2 | 5.1 |
| 2025-Q3 | -1.9 |
| 2025-Q4 | 2.72 |
| 2026-Q1 | 9.52 |
| 2026-Q2 | -25.63 |
| 2026-Q3 | 19.48 |
| Period | Return % |
|---|---|
| 2002-12 | 1.75 |
| 2003-01 | -2.63 |
| 2003-02 | 1.29 |
| 2003-03 | 11.85 |
| 2003-04 | 17.45 |
| 2003-05 | 8.75 |
| 2003-06 | 13.25 |
| 2003-07 | 5.74 |
| 2003-08 | -4.41 |
| 2003-09 | -2.27 |
| 2003-10 | -1.24 |
| 2003-11 | 0.74 |
| 2003-12 | 5.7 |
| 2004-01 | 20.8 |
| 2004-02 | 6.69 |
| 2004-03 | 3.75 |
| 2004-04 | 21.24 |
| 2004-05 | 10.14 |
| 2004-06 | 11.73 |
| 2004-07 | -13.06 |
| 2004-08 | 6.1 |
| 2004-09 | 21.14 |
| 2004-10 | 8.96 |
| 2004-11 | 11.35 |
| 2004-12 | 16.86 |
| 2005-01 | -6.21 |
| 2005-02 | -3.68 |
| 2005-03 | -6.07 |
| 2005-04 | 0.75 |
| 2005-05 | 10.59 |
| 2005-06 | 36.68 |
| 2005-07 | 1.88 |
| 2005-08 | -7.79 |
| 2005-09 | 21.51 |
| 2005-10 | 8.26 |
| 2005-11 | -3.01 |
| 2005-12 | 3.77 |
| 2006-01 | 15.17 |
| 2006-02 | 0.56 |
| 2006-03 | 5.15 |
| 2006-04 | 2.35 |
| 2006-05 | -3.65 |
| 2006-06 | 11.3 |
| 2006-07 | -6.1 |
| 2006-08 | -4.6 |
| 2006-09 | 8.69 |
| 2006-10 | 4.76 |
| 2006-11 | 6.91 |
| 2006-12 | -4.83 |
| 2007-01 | 10.51 |
| 2007-02 | -4.29 |
| 2007-03 | -1.24 |
| 2007-04 | -2.95 |
| 2007-05 | 2.76 |
| 2007-06 | 0.63 |
| 2007-07 | 3.4 |
| 2007-08 | 0.42 |
| 2007-09 | 5.87 |
| 2007-10 | 13.43 |
| 2007-11 | -1.15 |
| 2007-12 | 4.16 |
| 2008-01 | -10 |
| 2008-02 | -16.86 |
| 2008-03 | -8.61 |
| 2008-04 | -2.48 |
| 2008-05 | -5.94 |
| 2008-06 | -10.95 |
| 2008-07 | -6.02 |
| 2008-08 | -6.87 |
| 2008-09 | 10.76 |
| 2008-10 | -24.05 |
| 2008-11 | -24.88 |
| 2008-12 | -1.82 |
| 2009-01 | -16.43 |
| 2009-02 | 4.89 |
| 2009-03 | 35.09 |
| 2009-04 | -10.17 |
| 2009-05 | 45.31 |
| 2009-06 | -3.28 |
| 2009-07 | -10.37 |
| 2009-08 | 4.38 |
| 2009-09 | 5.89 |
| 2009-10 | -1.82 |
| 2009-11 | 8.48 |
| 2009-12 | 2.35 |
| 2010-01 | -14.63 |
| 2010-02 | 5.2 |
| 2010-03 | 4.77 |
| 2010-04 | 4.16 |
| 2010-05 | -3.83 |
| 2010-06 | -11.08 |
| 2010-07 | -0.98 |
| 2010-08 | -10.99 |
| 2010-09 | 4.96 |
| 2010-10 | 11.21 |
| 2010-11 | -0.55 |
| 2010-12 | 11.7 |
| 2011-01 | -4.1 |
| 2011-02 | 0.89 |
| 2011-03 | -3.13 |
| 2011-04 | -1.92 |
| 2011-05 | -3.38 |
| 2011-06 | 2.05 |
| 2011-07 | -0.82 |
| 2011-08 | -7.64 |
| 2011-09 | -7.75 |
| 2011-10 | 11.83 |
| 2011-11 | -9.53 |
| 2011-12 | -2.27 |
| 2012-01 | -1.7 |
| 2012-02 | 20.88 |
| 2012-03 | -0.05 |
| 2012-04 | -8.14 |
| 2012-05 | -3.1 |
| 2012-06 | 4.1 |
| 2012-07 | -2.82 |
| 2012-08 | 5.35 |
| 2012-09 | 4.35 |
| 2012-10 | -2.37 |
| 2012-11 | -1.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 260.75 | 263.85 | 259.17 | 261.08 | — |
| 2025-09-23 | 261.1 | 262.62 | 259.31 | 261.96 | — |
| 2025-09-24 | 262.16 | 264.83 | 260.77 | 264.43 | — |
| 2025-09-25 | 265.61 | 271.22 | 264.74 | 268.73 | — |
| 2025-09-26 | 270.81 | 271.35 | 268.37 | 270.28 | — |
| 2025-09-29 | 271.27 | 272.4 | 269.63 | 272.24 | — |
| 2025-09-30 | 272.84 | 274.17 | 269.5 | 270.19 | — |
| 2025-10-01 | 270.19 | 270.52 | 264.1 | 265.84 | — |
| 2025-10-02 | 264.54 | 266.03 | 262.26 | 265.43 | — |
| 2025-10-03 | 265.43 | 266.41 | 264.46 | 264.67 | — |
| 2025-10-06 | 264.12 | 264.22 | 258.19 | 262.05 | — |
| 2025-10-07 | 263.96 | 264.75 | 261.45 | 263.6 | — |
| 2025-10-08 | 263.58 | 267.23 | 258.25 | 264.94 | — |
| 2025-10-09 | 266.18 | 268.89 | 263.46 | 268.84 | — |
| 2025-10-10 | 268.68 | 274 | 266.39 | 271.45 | — |
| 2025-10-13 | 268.29 | 271.82 | 267.67 | 271.28 | — |
| 2025-10-14 | 273.54 | 275.37 | 266.53 | 267.18 | — |
| 2025-10-15 | 266.69 | 270.73 | 265.1 | 268.15 | — |
| 2025-10-16 | 268.91 | 269.55 | 261.8 | 262.51 | — |
| 2025-10-17 | 263.5 | 268.64 | 262.06 | 267.94 | — |
| 2025-10-20 | 267.5 | 268.27 | 264.78 | 267.62 | — |
| 2025-10-21 | 268.75 | 269.86 | 267.22 | 268.61 | — |
| 2025-10-22 | 263.68 | 273.34 | 262.34 | 267.81 | — |
| 2025-10-23 | 272.79 | 272.79 | 268.43 | 268.9 | — |
| 2025-10-24 | 267.77 | 270.4 | 267.37 | 269.54 | — |
| 2025-10-27 | 269 | 272.1 | 267.8 | 271.09 | — |
| 2025-10-28 | 271.52 | 273.39 | 265.95 | 266.33 | — |
| 2025-10-29 | 264.89 | 264.89 | 257.17 | 261.53 | — |
| 2025-10-30 | 263.92 | 265.85 | 262.35 | 262.89 | — |
| 2025-10-31 | 262.89 | 266.49 | 262.29 | 265.49 | — |
| 2025-11-03 | 265.4 | 266 | 261.42 | 264.16 | — |
| 2025-11-04 | 267.34 | 268.48 | 264.16 | 267.85 | — |
| 2025-11-05 | 266.59 | 271.1 | 266.52 | 268 | — |
| 2025-11-06 | 267.44 | 272.2 | 266.07 | 271.42 | — |
| 2025-11-07 | 273.87 | 279.02 | 272.01 | 276.5 | — |
| 2025-11-10 | 274.7 | 277.5 | 270.62 | 277.28 | — |
| 2025-11-11 | 279.25 | 280.2 | 276.54 | 278.84 | — |
| 2025-11-12 | 278.17 | 281.42 | 278.17 | 279.58 | — |
| 2025-11-13 | 281.55 | 287.74 | 280.65 | 283.54 | — |
| 2025-11-14 | 285 | 285.85 | 281.44 | 285.04 | — |
| 2025-11-17 | 285.48 | 286.33 | 278.1 | 279.13 | — |
| 2025-11-18 | 278.55 | 282.34 | 277.07 | 279.28 | — |
| 2025-11-19 | 277.92 | 279.95 | 269.47 | 272.49 | — |
| 2025-11-20 | 272.31 | 276.19 | 271.16 | 275.22 | — |
| 2025-11-21 | 277.02 | 277.52 | 272.06 | 273.09 | — |
| 2025-11-24 | 273.39 | 276.13 | 271.04 | 275.68 | — |
| 2025-11-25 | 273.01 | 277.64 | 273.01 | 276.98 | — |
| 2025-11-26 | 278.01 | 281.97 | 277.14 | 280.87 | — |
| 2025-11-28 | 280.89 | 283.06 | 280.66 | 281.46 | — |
| 2025-12-01 | 281.78 | 282.99 | 278.13 | 278.99 | — |
| 2025-12-02 | 278.89 | 280.53 | 274.99 | 277.49 | — |
| 2025-12-03 | 276.05 | 279.81 | 273.12 | 274.34 | — |
| 2025-12-04 | 275.97 | 276.25 | 271.62 | 273.19 | — |
| 2025-12-05 | 273.35 | 273.87 | 270.1 | 270.87 | — |
| 2025-12-08 | 270.5 | 271.47 | 268.5 | 270.42 | — |
| 2025-12-09 | 270.83 | 273.34 | 268.82 | 270.12 | — |
| 2025-12-10 | 269.23 | 271.3 | 265.25 | 266.33 | — |
| 2025-12-11 | 267.34 | 272.56 | 267.25 | 272.41 | — |
| 2025-12-12 | 272 | 273.77 | 271.2 | 273.55 | — |
| 2025-12-15 | 272.97 | 276.52 | 268.86 | 272.18 | — |
| 2025-12-16 | 271.86 | 273.44 | 269.61 | 272.95 | — |
| 2025-12-17 | 273.35 | 276.51 | 272.14 | 273.74 | — |
| 2025-12-18 | 272.98 | 274.28 | 265.41 | 266.03 | — |
| 2025-12-19 | 265.36 | 270.44 | 265.17 | 269.09 | — |
| 2025-12-22 | 268.5 | 273.28 | 267.95 | 273.2 | — |
| 2025-12-23 | 272.53 | 275.81 | 271.01 | 275.53 | — |
| 2025-12-24 | 274.99 | 277 | 274.99 | 276.38 | — |
| 2025-12-26 | 276.56 | 277.64 | 276 | 276.73 | — |
| 2025-12-29 | 277.43 | 278.55 | 276.62 | 278.42 | — |
| 2025-12-30 | 278.22 | 278.58 | 275.69 | 275.83 | — |
| 2025-12-31 | 275.7 | 276.02 | 272.89 | 273.08 | — |
| 2026-01-02 | 272.25 | 272.54 | 268.17 | 269.68 | — |
| 2026-01-05 | 267.77 | 275.5 | 267.67 | 275.06 | — |
| 2026-01-06 | 273.41 | 275 | 264.54 | 269.15 | — |
| 2026-01-07 | 268.7 | 272.28 | 263.5 | 266.85 | — |
| 2026-01-08 | 266.71 | 269.77 | 265.85 | 266.64 | — |
| 2026-01-09 | 266.78 | 267.36 | 262.19 | 262.45 | — |
| 2026-01-12 | 262.6 | 268 | 262.6 | 264.98 | — |
| 2026-01-13 | 265.09 | 268.75 | 262.79 | 268.45 | — |
| 2026-01-14 | 270.26 | 275.36 | 270.02 | 275.23 | — |
| 2026-01-15 | 274.39 | 276.45 | 271.91 | 272.59 | — |
| 2026-01-16 | 272.54 | 280.19 | 270.87 | 279.5 | — |
| 2026-01-20 | 280.01 | 283.2 | 278.12 | 279.91 | — |
| 2026-01-21 | 280.19 | 281.36 | 276.59 | 279.07 | — |
| 2026-01-22 | 279.05 | 282.76 | 278.14 | 281.39 | — |
| 2026-01-23 | 281.46 | 283.74 | 279.77 | 282.74 | — |
| 2026-01-26 | 282.72 | 285.93 | 282.52 | 284.05 | — |
| 2026-01-27 | 283.77 | 284.9 | 282.1 | 284.48 | — |
| 2026-01-28 | 283.97 | 286.76 | 282.72 | 286.05 | — |
| 2026-01-29 | 286.86 | 291.76 | 286.55 | 289.83 | — |
| 2026-01-30 | 289.8 | 290.69 | 286.29 | 289.06 | — |
| 2026-02-02 | 289.47 | 293.78 | 288.29 | 290.77 | — |
| 2026-02-03 | 290.49 | 296.16 | 287.43 | 293.07 | — |
| 2026-02-04 | 292.41 | 296.76 | 286.53 | 294.62 | — |
| 2026-02-05 | 297 | 302.2 | 294.63 | 297.38 | — |
| 2026-02-06 | 299.46 | 302.79 | 297.66 | 302.27 | — |
| 2026-02-09 | 302.27 | 307.84 | 301.68 | 307.24 | — |
| 2026-02-10 | 306.53 | 309.35 | 302.55 | 306.76 | — |
| 2026-02-11 | 306.56 | 308.18 | 301.78 | 302.48 | — |
| 2026-02-12 | 300.72 | 307.39 | 295.27 | 301.64 | — |
| 2026-02-13 | 303.76 | 305.42 | 302.03 | 303.07 | — |
| 2026-02-17 | 305.26 | 308.2 | 302.1 | 303.23 | — |
| 2026-02-18 | 303.24 | 304.94 | 299.48 | 302.55 | — |
| 2026-02-19 | 302.53 | 304.09 | 300.62 | 303.91 | — |
| 2026-02-20 | 303.7 | 308.32 | 302.64 | 308.09 | — |
| 2026-02-23 | 309.27 | 314.19 | 308.87 | 314 | — |
| 2026-02-24 | 313.44 | 319.24 | 313.28 | 319.03 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-26 | 310.39 | 316.79 | 309 | 316.45 | — |
| 2026-02-27 | 319.39 | 321.81 | 316.64 | 319.5 | — |
| 2026-03-02 | 322.07 | 327.79 | 321.7 | 326.46 | — |
| 2026-03-03 | 327.55 | 329.16 | 324.04 | 325.13 | — |
| 2026-03-04 | 319.82 | 322.15 | 317.81 | 320 | — |
| 2026-03-05 | 318.18 | 320.6 | 314.96 | 316.81 | — |
| 2026-03-06 | 315.9 | 320.29 | 314.16 | 317.1 | — |
| 2026-03-09 | 317.33 | 320.86 | 314.57 | 319.09 | — |
| 2026-03-10 | 309.26 | 310.2 | 300.81 | 306.34 | — |
| 2026-03-11 | 304.56 | 305.66 | 302.09 | 303.33 | — |
| 2026-03-12 | 308.24 | 312.51 | 305.07 | 311.19 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 260.75 | 263.85 | 259.17 | 261.08 | — |
| 2025-09-23 | 261.1 | 262.62 | 259.31 | 261.96 | — |
| 2025-09-24 | 262.16 | 264.83 | 260.77 | 264.43 | — |
| 2025-09-25 | 265.61 | 271.22 | 264.74 | 268.73 | — |
| 2025-09-26 | 270.81 | 271.35 | 268.37 | 270.28 | — |
| 2025-09-29 | 271.27 | 272.4 | 269.63 | 272.24 | — |
| 2025-09-30 | 272.84 | 274.17 | 269.5 | 270.19 | — |
| 2025-10-01 | 270.19 | 270.52 | 264.1 | 265.84 | — |
| 2025-10-02 | 264.54 | 266.03 | 262.26 | 265.43 | — |
| 2025-10-03 | 265.43 | 266.41 | 264.46 | 264.67 | — |
| 2025-10-06 | 264.12 | 264.22 | 258.19 | 262.05 | — |
| 2025-10-07 | 263.96 | 264.75 | 261.45 | 263.6 | — |
| 2025-10-08 | 263.58 | 267.23 | 258.25 | 264.94 | — |
| 2025-10-09 | 266.18 | 268.89 | 263.46 | 268.84 | — |
| 2025-10-10 | 268.68 | 274 | 266.39 | 271.45 | — |
| 2025-10-13 | 268.29 | 271.82 | 267.67 | 271.28 | — |
| 2025-10-14 | 273.54 | 275.37 | 266.53 | 267.18 | — |
| 2025-10-15 | 266.69 | 270.73 | 265.1 | 268.15 | — |
| 2025-10-16 | 268.91 | 269.55 | 261.8 | 262.51 | — |
| 2025-10-17 | 263.5 | 268.64 | 262.06 | 267.94 | — |
| 2025-10-20 | 267.5 | 268.27 | 264.78 | 267.62 | — |
| 2025-10-21 | 268.75 | 269.86 | 267.22 | 268.61 | — |
| 2025-10-22 | 263.68 | 273.34 | 262.34 | 267.81 | — |
| 2025-10-23 | 272.79 | 272.79 | 268.43 | 268.9 | — |
| 2025-10-24 | 267.77 | 270.4 | 267.37 | 269.54 | — |
| 2025-10-27 | 269 | 272.1 | 267.8 | 271.09 | — |
| 2025-10-28 | 271.52 | 273.39 | 265.95 | 266.33 | — |
| 2025-10-29 | 264.89 | 264.89 | 257.17 | 261.53 | — |
| 2025-10-30 | 263.92 | 265.85 | 262.35 | 262.89 | — |
| 2025-10-31 | 262.89 | 266.49 | 262.29 | 265.49 | — |
| 2025-11-03 | 265.4 | 266 | 261.42 | 264.16 | — |
| 2025-11-04 | 267.34 | 268.48 | 264.16 | 267.85 | — |
| 2025-11-05 | 266.59 | 271.1 | 266.52 | 268 | — |
| 2025-11-06 | 267.44 | 272.2 | 266.07 | 271.42 | — |
| 2025-11-07 | 273.87 | 279.02 | 272.01 | 276.5 | — |
| 2025-11-10 | 274.7 | 277.5 | 270.62 | 277.28 | — |
| 2025-11-11 | 279.25 | 280.2 | 276.54 | 278.84 | — |
| 2025-11-12 | 278.17 | 281.42 | 278.17 | 279.58 | — |
| 2025-11-13 | 281.55 | 287.74 | 280.65 | 283.54 | — |
| 2025-11-14 | 285 | 285.85 | 281.44 | 285.04 | — |
| 2025-11-17 | 285.48 | 286.33 | 278.1 | 279.13 | — |
| 2025-11-18 | 278.55 | 282.34 | 277.07 | 279.28 | — |
| 2025-11-19 | 277.92 | 279.95 | 269.47 | 272.49 | — |
| 2025-11-20 | 272.31 | 276.19 | 271.16 | 275.22 | — |
| 2025-11-21 | 277.02 | 277.52 | 272.06 | 273.09 | — |
| 2025-11-24 | 273.39 | 276.13 | 271.04 | 275.68 | — |
| 2025-11-25 | 273.01 | 277.64 | 273.01 | 276.98 | — |
| 2025-11-26 | 278.01 | 281.97 | 277.14 | 280.87 | — |
| 2025-11-28 | 280.89 | 283.06 | 280.66 | 281.46 | — |
| 2025-12-01 | 281.78 | 282.99 | 278.13 | 278.99 | — |
| 2025-12-02 | 278.89 | 280.53 | 274.99 | 277.49 | — |
| 2025-12-03 | 276.05 | 279.81 | 273.12 | 274.34 | — |
| 2025-12-04 | 275.97 | 276.25 | 271.62 | 273.19 | — |
| 2025-12-05 | 273.35 | 273.87 | 270.1 | 270.87 | — |
| 2025-12-08 | 270.5 | 271.47 | 268.5 | 270.42 | — |
| 2025-12-09 | 270.83 | 273.34 | 268.82 | 270.12 | — |
| 2025-12-10 | 269.23 | 271.3 | 265.25 | 266.33 | — |
| 2025-12-11 | 267.34 | 272.56 | 267.25 | 272.41 | — |
| 2025-12-12 | 272 | 273.77 | 271.2 | 273.55 | — |
| 2025-12-15 | 272.97 | 276.52 | 268.86 | 272.18 | — |
| 2025-12-16 | 271.86 | 273.44 | 269.61 | 272.95 | — |
| 2025-12-17 | 273.35 | 276.51 | 272.14 | 273.74 | — |
| 2025-12-18 | 272.98 | 274.28 | 265.41 | 266.03 | — |
| 2025-12-19 | 265.36 | 270.44 | 265.17 | 269.09 | — |
| 2025-12-22 | 268.5 | 273.28 | 267.95 | 273.2 | — |
| 2025-12-23 | 272.53 | 275.81 | 271.01 | 275.53 | — |
| 2025-12-24 | 274.99 | 277 | 274.99 | 276.38 | — |
| 2025-12-26 | 276.56 | 277.64 | 276 | 276.73 | — |
| 2025-12-29 | 277.43 | 278.55 | 276.62 | 278.42 | — |
| 2025-12-30 | 278.22 | 278.58 | 275.69 | 275.83 | — |
| 2025-12-31 | 275.7 | 276.02 | 272.89 | 273.08 | — |
| 2026-01-02 | 272.25 | 272.54 | 268.17 | 269.68 | — |
| 2026-01-05 | 267.77 | 275.5 | 267.67 | 275.06 | — |
| 2026-01-06 | 273.41 | 275 | 264.54 | 269.15 | — |
| 2026-01-07 | 268.7 | 272.28 | 263.5 | 266.85 | — |
| 2026-01-08 | 266.71 | 269.77 | 265.85 | 266.64 | — |
| 2026-01-09 | 266.78 | 267.36 | 262.19 | 262.45 | — |
| 2026-01-12 | 262.6 | 268 | 262.6 | 264.98 | — |
| 2026-01-13 | 265.09 | 268.75 | 262.79 | 268.45 | — |
| 2026-01-14 | 270.26 | 275.36 | 270.02 | 275.23 | — |
| 2026-01-15 | 274.39 | 276.45 | 271.91 | 272.59 | — |
| 2026-01-16 | 272.54 | 280.19 | 270.87 | 279.5 | — |
| 2026-01-20 | 280.01 | 283.2 | 278.12 | 279.91 | — |
| 2026-01-21 | 280.19 | 281.36 | 276.59 | 279.07 | — |
| 2026-01-22 | 279.05 | 282.76 | 278.14 | 281.39 | — |
| 2026-01-23 | 281.46 | 283.74 | 279.77 | 282.74 | — |
| 2026-01-26 | 282.72 | 285.93 | 282.52 | 284.05 | — |
| 2026-01-27 | 283.77 | 284.9 | 282.1 | 284.48 | — |
| 2026-01-28 | 283.97 | 286.76 | 282.72 | 286.05 | — |
| 2026-01-29 | 286.86 | 291.76 | 286.55 | 289.83 | — |
| 2026-01-30 | 289.8 | 290.69 | 286.29 | 289.06 | — |
| 2026-02-02 | 289.47 | 293.78 | 288.29 | 290.77 | — |
| 2026-02-03 | 290.49 | 296.16 | 287.43 | 293.07 | — |
| 2026-02-04 | 292.41 | 296.76 | 286.53 | 294.62 | — |
| 2026-02-05 | 297 | 302.2 | 294.63 | 297.38 | — |
| 2026-02-06 | 299.46 | 302.79 | 297.66 | 302.27 | — |
| 2026-02-09 | 302.27 | 307.84 | 301.68 | 307.24 | — |
| 2026-02-10 | 306.53 | 309.35 | 302.55 | 306.76 | — |
| 2026-02-11 | 306.56 | 308.18 | 301.78 | 302.48 | — |
| 2026-02-12 | 300.72 | 307.39 | 295.27 | 301.64 | — |
| 2026-02-13 | 303.76 | 305.42 | 302.03 | 303.07 | — |
| 2026-02-17 | 305.26 | 308.2 | 302.1 | 303.23 | — |
| 2026-02-18 | 303.24 | 304.94 | 299.48 | 302.55 | — |
| 2026-02-19 | 302.53 | 304.09 | 300.62 | 303.91 | — |
| 2026-02-20 | 303.7 | 308.32 | 302.64 | 308.09 | — |
| 2026-02-23 | 309.27 | 314.19 | 308.87 | 314 | — |
| 2026-02-24 | 313.44 | 319.24 | 313.28 | 319.03 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-26 | 310.39 | 316.79 | 309 | 316.45 | — |
| 2026-02-27 | 319.39 | 321.81 | 316.64 | 319.5 | — |
| 2026-03-02 | 322.07 | 327.79 | 321.7 | 326.46 | — |
| 2026-03-03 | 327.55 | 329.16 | 324.04 | 325.13 | — |
| 2026-03-04 | 319.82 | 322.15 | 317.81 | 320 | — |
| 2026-03-05 | 318.18 | 320.6 | 314.96 | 316.81 | — |
| 2026-03-06 | 315.9 | 320.29 | 314.16 | 317.1 | — |
| 2026-03-09 | 317.33 | 320.86 | 314.57 | 319.09 | — |
| 2026-03-10 | 309.26 | 310.2 | 300.81 | 306.34 | — |
| 2026-03-11 | 304.56 | 305.66 | 302.09 | 303.33 | — |
| 2026-03-12 | 308.24 | 312.51 | 305.07 | 311.19 | — |
