Consolidated Edison, Inc.
Explore ED stock price, historical returns, and performance trends — updated daily.
Consolidated Edison, Inc. (ED) company overview
Con Ed is a holding company for Consolidated Edison of New York, or CECONY, and Orange & Rockland, or O&R. These utilities provide steam, natural gas, and electricity to customers in southeastern New York—including New York City—and small parts of New Jersey. The two utilities generate nearly all of Con Ed's earnings following the sale of its clean energy business to RWE in early 2023.
| Period | Return % |
|---|---|
| Last date | -1.54 |
| Week | -0.97 |
| Last Month | -2.38 |
| Last 3 months | -1.39 |
| Last 6 months | -5.6 |
| Year to Date (YTD) | 5.44 |
| Last 1 year | 9.42 |
| Last 2 years | 1.95 |
| Last 3 years | 15.64 |
| Last 5 years | 43.81 |
| Last 10 years | 37.74 |
| Last 15 years | 85.29 |
| Last 20 years | 127.27 |
| Last 25 years | 160.32 |
| Last 50 years | 2060.45 |
| Period | Return % |
|---|---|
| Last date | -0.12 |
| Week | -0.34 |
| Last Month | -0.96 |
| Last 3 months | 2.32 |
| Last 6 months | 15.44 |
| Year to Date (YTD) | 11.49 |
| Last 1 year | 15.01 |
| Last 2 years | 35.68 |
| Last 3 years | 72.05 |
| Last 5 years | 75.49 |
| Last 10 years | 256.9 |
| Last 15 years | 574.9 |
| Last 20 years | 474.95 |
| Last 25 years | 656.4 |
| Last 50 years | 1633.48 |
| Period | Return % |
|---|---|
| 2000 | 14.07 |
| 2001 | 7.45 |
| 2002 | 5 |
| 2003 | -0.55 |
| 2004 | 1.79 |
| 2005 | 7 |
| 2006 | 2.93 |
| 2007 | 0.95 |
| 2008 | -19.1 |
| 2009 | 15.72 |
| 2010 | 9.23 |
| 2011 | 25.19 |
| 2012 | -8.43 |
| 2013 | -2.31 |
| 2014 | 22.33 |
| 2015 | -3.12 |
| 2016 | 14.41 |
| 2017 | 15.37 |
| 2018 | -8.52 |
| 2019 | 20.4 |
| 2020 | -18.67 |
| 2021 | 20.75 |
| 2022 | 11.96 |
| 2023 | -5 |
| 2024 | -3.44 |
| 2025 | 11.56 |
| 2026 | 5.44 |
| Period | Return % |
|---|---|
| 2000-Q1 | -13.72 |
| 2000-Q2 | 2.14 |
| 2000-Q3 | 12.64 |
| 2000-Q4 | 10.98 |
| 2001-Q1 | -1.22 |
| 2001-Q2 | 5.85 |
| 2001-Q3 | 1.85 |
| 2001-Q4 | -1.44 |
| 2002-Q1 | 2.77 |
| 2002-Q2 | 0.1 |
| 2002-Q3 | -2.47 |
| 2002-Q4 | 2.91 |
| 2003-Q1 | -11.05 |
| 2003-Q2 | 11.23 |
| 2003-Q3 | -6.1 |
| 2003-Q4 | 4.22 |
| 2004-Q1 | 2.61 |
| 2004-Q2 | -9.92 |
| 2004-Q3 | 6.73 |
| 2004-Q4 | 3.4 |
| 2005-Q1 | -2.59 |
| 2005-Q2 | 11.95 |
| 2005-Q3 | 3.12 |
| 2005-Q4 | -5.16 |
| 2006-Q1 | -6.85 |
| 2006-Q2 | 2.49 |
| 2006-Q3 | 2.83 |
| 2006-Q4 | 3.71 |
| 2007-Q1 | 5.52 |
| 2007-Q2 | -12.76 |
| 2007-Q3 | 1.51 |
| 2007-Q4 | 3.98 |
| 2008-Q1 | -17.5 |
| 2008-Q2 | -3.93 |
| 2008-Q3 | 10.84 |
| 2008-Q4 | -11.2 |
| 2009-Q1 | 0.89 |
| 2009-Q2 | -5 |
| 2009-Q3 | 8.31 |
| 2009-Q4 | 11.46 |
| 2010-Q1 | -1.85 |
| 2010-Q2 | -4.01 |
| 2010-Q3 | 12.4 |
| 2010-Q4 | 2.57 |
| 2011-Q1 | 2.36 |
| 2011-Q2 | 4.29 |
| 2011-Q3 | 5.48 |
| 2011-Q4 | 9.83 |
| 2012-Q1 | -3.68 |
| 2012-Q2 | 6.22 |
| 2012-Q3 | -4.51 |
| 2012-Q4 | -6.62 |
| 2013-Q1 | 7.85 |
| 2013-Q2 | -3.95 |
| 2013-Q3 | -4.12 |
| 2013-Q4 | 0.2 |
| 2014-Q1 | -0.57 |
| 2014-Q2 | 8.72 |
| 2014-Q3 | -0.75 |
| 2014-Q4 | 15.93 |
| 2015-Q1 | -8.05 |
| 2015-Q2 | -5.35 |
| 2015-Q3 | 14.7 |
| 2015-Q4 | -2.07 |
| 2016-Q1 | 18.98 |
| 2016-Q2 | 4.48 |
| 2016-Q3 | -6.47 |
| 2016-Q4 | -0.75 |
| 2017-Q1 | 5.47 |
| 2017-Q2 | 3.84 |
| 2017-Q3 | 0.14 |
| 2017-Q4 | 4.73 |
| 2018-Q1 | -6.75 |
| 2018-Q2 | 1.18 |
| 2018-Q3 | -2.74 |
| 2018-Q4 | 0.91 |
| 2019-Q1 | 12.87 |
| 2019-Q2 | 3.98 |
| 2019-Q3 | 8.14 |
| 2019-Q4 | -3.86 |
| 2020-Q1 | -12.22 |
| 2020-Q2 | -7.32 |
| 2020-Q3 | 6.43 |
| 2020-Q4 | -8.57 |
| 2021-Q1 | 5.86 |
| 2021-Q2 | -3.46 |
| 2021-Q3 | 0.07 |
| 2021-Q4 | 19.16 |
| 2022-Q1 | 11.22 |
| 2022-Q2 | -1.05 |
| 2022-Q3 | -11.81 |
| 2022-Q4 | 8.73 |
| 2023-Q1 | -0.09 |
| 2023-Q2 | -4.93 |
| 2023-Q3 | -6.06 |
| 2023-Q4 | 11.46 |
| 2024-Q1 | -1.73 |
| 2024-Q2 | -1.01 |
| 2024-Q3 | 17.25 |
| 2024-Q4 | -15.14 |
| 2025-Q1 | 24.22 |
| 2025-Q2 | -8.82 |
| 2025-Q3 | -0.26 |
| 2025-Q4 | 1.17 |
| 2026-Q1 | 13.19 |
| 2026-Q2 | -2.88 |
| 2026-Q3 | -4.98 |
| Period | Return % |
|---|---|
| 2000-01 | -3.14 |
| 2000-02 | -15.69 |
| 2000-03 | 5.66 |
| 2000-04 | 20.84 |
| 2000-05 | -7.3 |
| 2000-06 | -9.2 |
| 2000-07 | 2.33 |
| 2000-08 | 3.3 |
| 2000-09 | 9.04 |
| 2000-10 | 3.08 |
| 2000-11 | 5.85 |
| 2000-12 | 3.36 |
| 2001-01 | -9.25 |
| 2001-02 | 5.52 |
| 2001-03 | 0.62 |
| 2001-04 | 0.84 |
| 2001-05 | 4.65 |
| 2001-06 | 1.66 |
| 2001-07 | -0.15 |
| 2001-08 | 2.92 |
| 2001-09 | -0.44 |
| 2001-10 | -3.02 |
| 2001-11 | -2.2 |
| 2001-12 | 4.51 |
| 2002-01 | 1.56 |
| 2002-02 | -0.46 |
| 2002-03 | 2.72 |
| 2002-04 | 4.01 |
| 2002-05 | 0.41 |
| 2002-06 | -4.62 |
| 2002-07 | 2.63 |
| 2002-08 | -5.04 |
| 2002-09 | -1.16 |
| 2002-10 | 5.84 |
| 2002-11 | -6.62 |
| 2002-12 | 7.72 |
| 2003-01 | -6.77 |
| 2003-02 | -2.3 |
| 2003-03 | -1.36 |
| 2003-04 | 1.04 |
| 2003-05 | 10.6 |
| 2003-06 | 0.67 |
| 2003-07 | -8.25 |
| 2003-08 | -0.45 |
| 2003-09 | 3.11 |
| 2003-10 | -0.71 |
| 2003-11 | -0.42 |
| 2003-12 | 6.72 |
| 2004-01 | 1.91 |
| 2004-02 | 0.78 |
| 2004-03 | -0.16 |
| 2004-04 | -6.55 |
| 2004-05 | -4.73 |
| 2004-06 | 1.27 |
| 2004-07 | 3.04 |
| 2004-08 | 3 |
| 2004-09 | -0.38 |
| 2004-10 | 3.35 |
| 2004-11 | 0.92 |
| 2004-12 | -0.23 |
| 2005-01 | 0.27 |
| 2005-02 | -2.55 |
| 2005-03 | -1.33 |
| 2005-04 | 2.61 |
| 2005-05 | 5.15 |
| 2005-06 | 2.92 |
| 2005-07 | 2.82 |
| 2005-08 | -2.6 |
| 2005-09 | 3.5 |
| 2005-10 | -6.28 |
| 2005-11 | 0.09 |
| 2005-12 | 1.73 |
| 2006-01 | 1.47 |
| 2006-02 | -2.43 |
| 2006-03 | -5.17 |
| 2006-04 | -0.87 |
| 2006-05 | 2.27 |
| 2006-06 | 0.77 |
| 2006-07 | 5.47 |
| 2006-08 | -1.43 |
| 2006-09 | 0 |
| 2006-10 | 4.65 |
| 2006-11 | -0.27 |
| 2006-12 | -0.31 |
| 2007-01 | 0.44 |
| 2007-02 | 0.62 |
| 2007-03 | 5.1 |
| 2007-04 | 0.39 |
| 2007-05 | -4.76 |
| 2007-06 | -7.58 |
| 2007-07 | -3.19 |
| 2007-08 | 5.17 |
| 2007-09 | 0.78 |
| 2007-10 | 1.71 |
| 2007-11 | 2.89 |
| 2007-12 | 0.83 |
| 2008-01 | -10.81 |
| 2008-02 | -6.15 |
| 2008-03 | -2.91 |
| 2008-04 | 4.79 |
| 2008-05 | -0.72 |
| 2008-06 | -5.35 |
| 2008-07 | 1.56 |
| 2008-08 | 3.02 |
| 2008-09 | 5.04 |
| 2008-10 | 0.84 |
| 2008-11 | -6.76 |
| 2008-12 | -3.61 |
| 2009-01 | 4.68 |
| 2009-02 | -11.14 |
| 2009-03 | 9.39 |
| 2009-04 | -6.26 |
| 2009-05 | -4.5 |
| 2009-06 | 5.53 |
| 2009-07 | 5.18 |
| 2009-08 | 2.11 |
| 2009-09 | 1.87 |
| 2009-10 | -0.64 |
| 2009-11 | 5.48 |
| 2009-12 | 5.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 96.38 | 96.95 | 95.97 | 96.62 | — |
| 2025-09-23 | 96.36 | 98.64 | 96.3 | 98.55 | — |
| 2025-09-24 | 98.29 | 99.27 | 98.29 | 98.81 | — |
| 2025-09-25 | 99.5 | 99.85 | 98.23 | 98.35 | — |
| 2025-09-26 | 98.74 | 99.92 | 98.19 | 99.62 | — |
| 2025-09-29 | 99.57 | 99.79 | 98.76 | 99.57 | — |
| 2025-09-30 | 99.58 | 100.76 | 99.1 | 100.52 | — |
| 2025-10-01 | 100.22 | 100.57 | 98.05 | 98.17 | — |
| 2025-10-02 | 98.18 | 98.46 | 97.31 | 97.64 | — |
| 2025-10-03 | 97.67 | 99.28 | 97.61 | 98.81 | — |
| 2025-10-06 | 98.67 | 99.35 | 98.42 | 99.33 | — |
| 2025-10-07 | 99.16 | 100.36 | 98.39 | 100.04 | — |
| 2025-10-08 | 100.21 | 100.9 | 99.71 | 100.83 | — |
| 2025-10-09 | 101.27 | 102.28 | 100.77 | 100.8 | — |
| 2025-10-10 | 101.48 | 102.71 | 100.88 | 102.39 | — |
| 2025-10-13 | 102.1 | 102.49 | 100.15 | 100.86 | — |
| 2025-10-14 | 101.71 | 102.7 | 101.33 | 101.89 | — |
| 2025-10-15 | 101.68 | 102.81 | 101.6 | 102.29 | — |
| 2025-10-16 | 102.68 | 103.14 | 100.98 | 101.07 | — |
| 2025-10-17 | 101.4 | 101.73 | 100.43 | 101.19 | — |
| 2025-10-20 | 101.72 | 101.94 | 100.85 | 101.72 | — |
| 2025-10-21 | 101.72 | 102 | 100.89 | 101.56 | — |
| 2025-10-22 | 101.5 | 103.1 | 100.87 | 101.94 | — |
| 2025-10-23 | 102.66 | 102.66 | 100.07 | 100.77 | — |
| 2025-10-24 | 100.49 | 101.06 | 99.84 | 100.04 | — |
| 2025-10-27 | 99.31 | 100.47 | 99.08 | 100.22 | — |
| 2025-10-28 | 99.7 | 99.96 | 98.53 | 98.55 | — |
| 2025-10-29 | 98.48 | 98.86 | 96.88 | 97 | — |
| 2025-10-30 | 97.31 | 98.85 | 97.07 | 98.19 | — |
| 2025-10-31 | 97.24 | 97.79 | 96.11 | 97.41 | — |
| 2025-11-03 | 96.8 | 96.95 | 95.5 | 96.64 | — |
| 2025-11-04 | 97.78 | 98 | 97.04 | 97.96 | — |
| 2025-11-05 | 98 | 98.62 | 95.65 | 96.11 | — |
| 2025-11-06 | 96.97 | 98.38 | 96.5 | 96.99 | — |
| 2025-11-07 | 97.68 | 99.88 | 97.25 | 98.52 | — |
| 2025-11-10 | 98.06 | 98.86 | 97.41 | 98.24 | — |
| 2025-11-11 | 98.64 | 99.77 | 98.15 | 99.59 | — |
| 2025-11-12 | 99.3 | 100.27 | 98.97 | 100.19 | — |
| 2025-11-13 | 100.2 | 101.19 | 99.12 | 100.95 | — |
| 2025-11-14 | 101.69 | 102.55 | 100.9 | 101.66 | — |
| 2025-11-17 | 102.22 | 103.98 | 101.75 | 103.85 | — |
| 2025-11-18 | 103.54 | 104.08 | 102.81 | 102.91 | — |
| 2025-11-19 | 102.11 | 102.11 | 100.14 | 100.38 | — |
| 2025-11-20 | 100.26 | 101.38 | 99.93 | 100.95 | — |
| 2025-11-21 | 101.48 | 103.28 | 99.55 | 100.16 | — |
| 2025-11-24 | 100.33 | 100.35 | 98.72 | 98.92 | — |
| 2025-11-25 | 99.85 | 100.29 | 98.63 | 98.85 | — |
| 2025-11-26 | 99.22 | 100.29 | 98.85 | 100.14 | — |
| 2025-11-28 | 100.58 | 100.89 | 100.03 | 100.36 | — |
| 2025-12-01 | 99.74 | 100.24 | 97.72 | 97.88 | — |
| 2025-12-02 | 97.92 | 98.13 | 96.78 | 96.87 | — |
| 2025-12-03 | 97.46 | 98.19 | 96.17 | 96.45 | — |
| 2025-12-04 | 96.39 | 97.34 | 95.89 | 96.22 | — |
| 2025-12-05 | 96 | 96.91 | 95.96 | 96.6 | — |
| 2025-12-08 | 96.57 | 96.57 | 94.96 | 95.45 | — |
| 2025-12-09 | 95.83 | 96.71 | 95.56 | 95.82 | — |
| 2025-12-10 | 95.64 | 96.16 | 95.19 | 95.41 | — |
| 2025-12-11 | 95.67 | 97.24 | 95.39 | 95.64 | — |
| 2025-12-12 | 95.67 | 98 | 95.45 | 97.53 | — |
| 2025-12-15 | 97.67 | 99.48 | 97.49 | 99.39 | — |
| 2025-12-16 | 99.55 | 99.66 | 98.72 | 98.9 | — |
| 2025-12-17 | 98.64 | 100.33 | 98.51 | 100.21 | — |
| 2025-12-18 | 99.83 | 100.24 | 99 | 99.99 | — |
| 2025-12-19 | 100.06 | 100.06 | 98.06 | 98.06 | — |
| 2025-12-22 | 97.5 | 98.78 | 97.11 | 98.57 | — |
| 2025-12-23 | 98.69 | 99.33 | 98.33 | 98.95 | — |
| 2025-12-24 | 99.15 | 99.57 | 98.85 | 99.53 | — |
| 2025-12-26 | 99.28 | 99.77 | 98.92 | 99.3 | — |
| 2025-12-29 | 99.48 | 100.08 | 99.2 | 99.54 | — |
| 2025-12-30 | 99.61 | 100.17 | 99.33 | 99.89 | — |
| 2025-12-31 | 99.84 | 100.03 | 99.23 | 99.32 | — |
| 2026-01-02 | 99.63 | 100.6 | 98.52 | 99.99 | — |
| 2026-01-05 | 99.48 | 99.48 | 96.96 | 98.5 | — |
| 2026-01-06 | 98.71 | 99.55 | 98.17 | 99.32 | — |
| 2026-01-07 | 99.7 | 100.17 | 98.87 | 99.37 | — |
| 2026-01-08 | 99.3 | 101.27 | 99.06 | 100.18 | — |
| 2026-01-09 | 100.17 | 101 | 99.2 | 99.21 | — |
| 2026-01-12 | 99.58 | 100.68 | 98.38 | 98.83 | — |
| 2026-01-13 | 98.34 | 100.26 | 98.24 | 100.21 | — |
| 2026-01-14 | 100.3 | 102.02 | 100.09 | 101.47 | — |
| 2026-01-15 | 101.36 | 102.78 | 101.32 | 102.58 | — |
| 2026-01-16 | 102.06 | 103.95 | 101.88 | 103.81 | — |
| 2026-01-20 | 104.01 | 105.1 | 103.55 | 105.05 | — |
| 2026-01-21 | 105.21 | 105.62 | 103.08 | 103.84 | — |
| 2026-01-22 | 103.6 | 104.48 | 101.25 | 103.18 | — |
| 2026-01-23 | 103.4 | 104.18 | 102.97 | 103.87 | — |
| 2026-01-26 | 104.43 | 105.61 | 104.19 | 104.59 | — |
| 2026-01-27 | 104.25 | 105.48 | 104.07 | 105.35 | — |
| 2026-01-28 | 105.71 | 106.47 | 104.84 | 105.18 | — |
| 2026-01-29 | 105.53 | 106.74 | 105.02 | 105.96 | — |
| 2026-01-30 | 106.18 | 106.85 | 105.08 | 106.63 | — |
| 2026-02-02 | 107.24 | 107.39 | 104.48 | 105.42 | — |
| 2026-02-03 | 105.63 | 107.82 | 104.97 | 107.45 | — |
| 2026-02-04 | 108.1 | 109.57 | 107.51 | 108.38 | — |
| 2026-02-05 | 109.27 | 110.13 | 108.5 | 108.87 | — |
| 2026-02-06 | 109.56 | 110.6 | 106.7 | 107.34 | — |
| 2026-02-09 | 107.29 | 108 | 106.1 | 106.68 | — |
| 2026-02-10 | 107.14 | 109.57 | 106.53 | 108.43 | — |
| 2026-02-11 | 108.11 | 109.98 | 107.65 | 109.87 | — |
| 2026-02-12 | 110 | 112.92 | 109.45 | 111.72 | — |
| 2026-02-13 | 111.77 | 114.02 | 110.98 | 113.72 | — |
| 2026-02-17 | 114.61 | 115.25 | 113.06 | 113.92 | — |
| 2026-02-18 | 112.84 | 113.26 | 111.05 | 111.61 | — |
| 2026-02-19 | 112.24 | 112.93 | 111.47 | 111.92 | — |
| 2026-02-20 | 114 | 114 | 109.06 | 109.81 | — |
| 2026-02-23 | 111.01 | 113.01 | 110 | 112.14 | — |
| 2026-02-24 | 110.26 | 111.44 | 110 | 111.01 | — |
| 2026-02-25 | 111.21 | 111.52 | 109.9 | 111 | — |
| 2026-02-26 | 111.61 | 111.81 | 110.55 | 110.76 | — |
| 2026-02-27 | 111.68 | 112.95 | 111.02 | 112.52 | — |
| 2026-03-02 | 112.48 | 113.75 | 111.88 | 112.06 | — |
| 2026-03-03 | 111.5 | 113.31 | 109.89 | 112.36 | — |
| 2026-03-04 | 112.37 | 112.7 | 110.62 | 112.49 | — |
| 2026-03-05 | 111.99 | 112.2 | 110.25 | 110.71 | — |
| 2026-03-06 | 110.98 | 112.56 | 110 | 112.28 | — |
| 2026-03-09 | 112.54 | 112.75 | 111.09 | 111.8 | — |
| 2026-03-10 | 111.35 | 112.26 | 110.69 | 111.3 | — |
| 2026-03-11 | 111.2 | 111.98 | 110.65 | 111.74 | — |
| 2026-03-12 | 111.73 | 114.4 | 111.21 | 113.13 | — |
| 2026-03-13 | 114.16 | 115.37 | 113.55 | 114.88 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 96.38 | 96.95 | 95.97 | 96.62 | — |
| 2025-09-23 | 96.36 | 98.64 | 96.3 | 98.55 | — |
| 2025-09-24 | 98.29 | 99.27 | 98.29 | 98.81 | — |
| 2025-09-25 | 99.5 | 99.85 | 98.23 | 98.35 | — |
| 2025-09-26 | 98.74 | 99.92 | 98.19 | 99.62 | — |
| 2025-09-29 | 99.57 | 99.79 | 98.76 | 99.57 | — |
| 2025-09-30 | 99.58 | 100.76 | 99.1 | 100.52 | — |
| 2025-10-01 | 100.22 | 100.57 | 98.05 | 98.17 | — |
| 2025-10-02 | 98.18 | 98.46 | 97.31 | 97.64 | — |
| 2025-10-03 | 97.67 | 99.28 | 97.61 | 98.81 | — |
| 2025-10-06 | 98.67 | 99.35 | 98.42 | 99.33 | — |
| 2025-10-07 | 99.16 | 100.36 | 98.39 | 100.04 | — |
| 2025-10-08 | 100.21 | 100.9 | 99.71 | 100.83 | — |
| 2025-10-09 | 101.27 | 102.28 | 100.77 | 100.8 | — |
| 2025-10-10 | 101.48 | 102.71 | 100.88 | 102.39 | — |
| 2025-10-13 | 102.1 | 102.49 | 100.15 | 100.86 | — |
| 2025-10-14 | 101.71 | 102.7 | 101.33 | 101.89 | — |
| 2025-10-15 | 101.68 | 102.81 | 101.6 | 102.29 | — |
| 2025-10-16 | 102.68 | 103.14 | 100.98 | 101.07 | — |
| 2025-10-17 | 101.4 | 101.73 | 100.43 | 101.19 | — |
| 2025-10-20 | 101.72 | 101.94 | 100.85 | 101.72 | — |
| 2025-10-21 | 101.72 | 102 | 100.89 | 101.56 | — |
| 2025-10-22 | 101.5 | 103.1 | 100.87 | 101.94 | — |
| 2025-10-23 | 102.66 | 102.66 | 100.07 | 100.77 | — |
| 2025-10-24 | 100.49 | 101.06 | 99.84 | 100.04 | — |
| 2025-10-27 | 99.31 | 100.47 | 99.08 | 100.22 | — |
| 2025-10-28 | 99.7 | 99.96 | 98.53 | 98.55 | — |
| 2025-10-29 | 98.48 | 98.86 | 96.88 | 97 | — |
| 2025-10-30 | 97.31 | 98.85 | 97.07 | 98.19 | — |
| 2025-10-31 | 97.24 | 97.79 | 96.11 | 97.41 | — |
| 2025-11-03 | 96.8 | 96.95 | 95.5 | 96.64 | — |
| 2025-11-04 | 97.78 | 98 | 97.04 | 97.96 | — |
| 2025-11-05 | 98 | 98.62 | 95.65 | 96.11 | — |
| 2025-11-06 | 96.97 | 98.38 | 96.5 | 96.99 | — |
| 2025-11-07 | 97.68 | 99.88 | 97.25 | 98.52 | — |
| 2025-11-10 | 98.06 | 98.86 | 97.41 | 98.24 | — |
| 2025-11-11 | 98.64 | 99.77 | 98.15 | 99.59 | — |
| 2025-11-12 | 99.3 | 100.27 | 98.97 | 100.19 | — |
| 2025-11-13 | 100.2 | 101.19 | 99.12 | 100.95 | — |
| 2025-11-14 | 101.69 | 102.55 | 100.9 | 101.66 | — |
| 2025-11-17 | 102.22 | 103.98 | 101.75 | 103.85 | — |
| 2025-11-18 | 103.54 | 104.08 | 102.81 | 102.91 | — |
| 2025-11-19 | 102.11 | 102.11 | 100.14 | 100.38 | — |
| 2025-11-20 | 100.26 | 101.38 | 99.93 | 100.95 | — |
| 2025-11-21 | 101.48 | 103.28 | 99.55 | 100.16 | — |
| 2025-11-24 | 100.33 | 100.35 | 98.72 | 98.92 | — |
| 2025-11-25 | 99.85 | 100.29 | 98.63 | 98.85 | — |
| 2025-11-26 | 99.22 | 100.29 | 98.85 | 100.14 | — |
| 2025-11-28 | 100.58 | 100.89 | 100.03 | 100.36 | — |
| 2025-12-01 | 99.74 | 100.24 | 97.72 | 97.88 | — |
| 2025-12-02 | 97.92 | 98.13 | 96.78 | 96.87 | — |
| 2025-12-03 | 97.46 | 98.19 | 96.17 | 96.45 | — |
| 2025-12-04 | 96.39 | 97.34 | 95.89 | 96.22 | — |
| 2025-12-05 | 96 | 96.91 | 95.96 | 96.6 | — |
| 2025-12-08 | 96.57 | 96.57 | 94.96 | 95.45 | — |
| 2025-12-09 | 95.83 | 96.71 | 95.56 | 95.82 | — |
| 2025-12-10 | 95.64 | 96.16 | 95.19 | 95.41 | — |
| 2025-12-11 | 95.67 | 97.24 | 95.39 | 95.64 | — |
| 2025-12-12 | 95.67 | 98 | 95.45 | 97.53 | — |
| 2025-12-15 | 97.67 | 99.48 | 97.49 | 99.39 | — |
| 2025-12-16 | 99.55 | 99.66 | 98.72 | 98.9 | — |
| 2025-12-17 | 98.64 | 100.33 | 98.51 | 100.21 | — |
| 2025-12-18 | 99.83 | 100.24 | 99 | 99.99 | — |
| 2025-12-19 | 100.06 | 100.06 | 98.06 | 98.06 | — |
| 2025-12-22 | 97.5 | 98.78 | 97.11 | 98.57 | — |
| 2025-12-23 | 98.69 | 99.33 | 98.33 | 98.95 | — |
| 2025-12-24 | 99.15 | 99.57 | 98.85 | 99.53 | — |
| 2025-12-26 | 99.28 | 99.77 | 98.92 | 99.3 | — |
| 2025-12-29 | 99.48 | 100.08 | 99.2 | 99.54 | — |
| 2025-12-30 | 99.61 | 100.17 | 99.33 | 99.89 | — |
| 2025-12-31 | 99.84 | 100.03 | 99.23 | 99.32 | — |
| 2026-01-02 | 99.63 | 100.6 | 98.52 | 99.99 | — |
| 2026-01-05 | 99.48 | 99.48 | 96.96 | 98.5 | — |
| 2026-01-06 | 98.71 | 99.55 | 98.17 | 99.32 | — |
| 2026-01-07 | 99.7 | 100.17 | 98.87 | 99.37 | — |
| 2026-01-08 | 99.3 | 101.27 | 99.06 | 100.18 | — |
| 2026-01-09 | 100.17 | 101 | 99.2 | 99.21 | — |
| 2026-01-12 | 99.58 | 100.68 | 98.38 | 98.83 | — |
| 2026-01-13 | 98.34 | 100.26 | 98.24 | 100.21 | — |
| 2026-01-14 | 100.3 | 102.02 | 100.09 | 101.47 | — |
| 2026-01-15 | 101.36 | 102.78 | 101.32 | 102.58 | — |
| 2026-01-16 | 102.06 | 103.95 | 101.88 | 103.81 | — |
| 2026-01-20 | 104.01 | 105.1 | 103.55 | 105.05 | — |
| 2026-01-21 | 105.21 | 105.62 | 103.08 | 103.84 | — |
| 2026-01-22 | 103.6 | 104.48 | 101.25 | 103.18 | — |
| 2026-01-23 | 103.4 | 104.18 | 102.97 | 103.87 | — |
| 2026-01-26 | 104.43 | 105.61 | 104.19 | 104.59 | — |
| 2026-01-27 | 104.25 | 105.48 | 104.07 | 105.35 | — |
| 2026-01-28 | 105.71 | 106.47 | 104.84 | 105.18 | — |
| 2026-01-29 | 105.53 | 106.74 | 105.02 | 105.96 | — |
| 2026-01-30 | 106.18 | 106.85 | 105.08 | 106.63 | — |
| 2026-02-02 | 107.24 | 107.39 | 104.48 | 105.42 | — |
| 2026-02-03 | 105.63 | 107.82 | 104.97 | 107.45 | — |
| 2026-02-04 | 108.1 | 109.57 | 107.51 | 108.38 | — |
| 2026-02-05 | 109.27 | 110.13 | 108.5 | 108.87 | — |
| 2026-02-06 | 109.56 | 110.6 | 106.7 | 107.34 | — |
| 2026-02-09 | 107.29 | 108 | 106.1 | 106.68 | — |
| 2026-02-10 | 107.14 | 109.57 | 106.53 | 108.43 | — |
| 2026-02-11 | 108.11 | 109.98 | 107.65 | 109.87 | — |
| 2026-02-12 | 110 | 112.92 | 109.45 | 111.72 | — |
| 2026-02-13 | 111.77 | 114.02 | 110.98 | 113.72 | — |
| 2026-02-17 | 114.61 | 115.25 | 113.06 | 113.92 | — |
| 2026-02-18 | 112.84 | 113.26 | 111.05 | 111.61 | — |
| 2026-02-19 | 112.24 | 112.93 | 111.47 | 111.92 | — |
| 2026-02-20 | 114 | 114 | 109.06 | 109.81 | — |
| 2026-02-23 | 111.01 | 113.01 | 110 | 112.14 | — |
| 2026-02-24 | 110.26 | 111.44 | 110 | 111.01 | — |
| 2026-02-25 | 111.21 | 111.52 | 109.9 | 111 | — |
| 2026-02-26 | 111.61 | 111.81 | 110.55 | 110.76 | — |
| 2026-02-27 | 111.68 | 112.95 | 111.02 | 112.52 | — |
| 2026-03-02 | 112.48 | 113.75 | 111.88 | 112.06 | — |
| 2026-03-03 | 111.5 | 113.31 | 109.89 | 112.36 | — |
| 2026-03-04 | 112.37 | 112.7 | 110.62 | 112.49 | — |
| 2026-03-05 | 111.99 | 112.2 | 110.25 | 110.71 | — |
| 2026-03-06 | 110.98 | 112.56 | 110 | 112.28 | — |
| 2026-03-09 | 112.54 | 112.75 | 111.09 | 111.8 | — |
| 2026-03-10 | 111.35 | 112.26 | 110.69 | 111.3 | — |
| 2026-03-11 | 111.2 | 111.98 | 110.65 | 111.74 | — |
| 2026-03-12 | 111.73 | 114.4 | 111.21 | 113.13 | — |
| 2026-03-13 | 114.16 | 115.37 | 113.55 | 114.88 | — |
