Eaton Corporation, PLC
Check ETN stock price, historical returns, and performance trends — updated daily.
Eaton Corporation, plc Ordinary Shares (ETN) company overview
Founded in 1911 by Joseph Eaton, the eponymous company began by selling truck axles in New Jersey. Eaton has since become an industrial powerhouse largely through acquisitions in various end markets. Eaton's portfolio can broadly be divided into two parts: its electrical and industrial businesses. Its electrical portfolio (representing around 70% of company revenue) sells components within data centers, utilities, and commercial and residential buildings, while its industrial business (30% of revenue) sells components within commercial and passenger vehicles and aircraft. Eaton receives favorable tax treatment as a domiciliary of Ireland, but it generates over half of its revenue within the US.
| Period | Return % |
|---|---|
| Last date | 0.38 |
| Week | -3.77 |
| Last Month | 8.94 |
| Last 3 months | 3.08 |
| Last 6 months | 6.19 |
| Year to Date (YTD) | 30.86 |
| Last 1 year | 14.1 |
| Last 2 years | 23.93 |
| Last 3 years | 102.39 |
| Last 5 years | 168.42 |
| Last 10 years | 578.56 |
| Last 15 years | 947.98 |
| Last 20 years | 1061.36 |
| Last 25 years | 2506.88 |
| Last 50 years | 21531.82 |
| Period | Return % |
|---|---|
| Last date | -0.01 |
| Week | -0.14 |
| Last Month | 2.25 |
| Last 3 months | 3.48 |
| Last 6 months | 13.4 |
| Year to Date (YTD) | 13.88 |
| Last 1 year | 17.34 |
| Last 2 years | 33.15 |
| Last 3 years | 78.43 |
| Last 5 years | 75.82 |
| Last 10 years | 266.33 |
| Last 15 years | 547.1 |
| Last 20 years | 469.6 |
| Last 25 years | 624.74 |
| Last 50 years | 1670.62 |
| Period | Return % |
|---|---|
| 2000 | 5.36 |
| 2001 | 10.52 |
| 2002 | 4.89 |
| 2003 | 35 |
| 2004 | 35.91 |
| 2005 | -5.68 |
| 2006 | 11.75 |
| 2007 | 28.91 |
| 2008 | -46.94 |
| 2009 | 22.77 |
| 2010 | 57.84 |
| 2011 | -16.01 |
| 2012 | 19.1 |
| 2013 | 34.84 |
| 2014 | -9.97 |
| 2015 | -23.39 |
| 2016 | 28.48 |
| 2017 | 15.29 |
| 2018 | -12.93 |
| 2019 | 38.06 |
| 2020 | 25.32 |
| 2021 | 45.53 |
| 2022 | -6.94 |
| 2023 | 52.66 |
| 2024 | 38.92 |
| 2025 | -4.05 |
| 2026 | 30.86 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.3 |
| 2000-Q2 | -13.87 |
| 2000-Q3 | -11.69 |
| 2000-Q4 | 20.64 |
| 2001-Q1 | 1.72 |
| 2001-Q2 | 3.55 |
| 2001-Q3 | -18.28 |
| 2001-Q4 | 25.34 |
| 2002-Q1 | 8.75 |
| 2002-Q2 | -9.86 |
| 2002-Q3 | -10.8 |
| 2002-Q4 | 18.65 |
| 2003-Q1 | -12.55 |
| 2003-Q2 | 10.27 |
| 2003-Q3 | 11.98 |
| 2003-Q4 | 18.16 |
| 2004-Q1 | 5.52 |
| 2004-Q2 | 14.26 |
| 2004-Q3 | -0.44 |
| 2004-Q4 | 12.33 |
| 2005-Q1 | -8.04 |
| 2005-Q2 | -7.9 |
| 2005-Q3 | 5.65 |
| 2005-Q4 | 6.48 |
| 2006-Q1 | 8.54 |
| 2006-Q2 | 2.22 |
| 2006-Q3 | -8.04 |
| 2006-Q4 | 7.74 |
| 2007-Q1 | 11.12 |
| 2007-Q2 | 10.93 |
| 2007-Q3 | 4.63 |
| 2007-Q4 | -3.71 |
| 2008-Q1 | -14.95 |
| 2008-Q2 | 3.84 |
| 2008-Q3 | -33.39 |
| 2008-Q4 | -8.94 |
| 2009-Q1 | -28.87 |
| 2009-Q2 | 18.99 |
| 2009-Q3 | 25 |
| 2009-Q4 | 15.84 |
| 2010-Q1 | 17.79 |
| 2010-Q2 | -13.96 |
| 2010-Q3 | 27.76 |
| 2010-Q4 | 23.02 |
| 2011-Q1 | 6.97 |
| 2011-Q2 | -7.98 |
| 2011-Q3 | -32.57 |
| 2011-Q4 | 27.43 |
| 2012-Q1 | 9.54 |
| 2012-Q2 | -20.88 |
| 2012-Q3 | 20.56 |
| 2012-Q4 | 14.93 |
| 2013-Q1 | 8.5 |
| 2013-Q2 | 7.57 |
| 2013-Q3 | 3.55 |
| 2013-Q4 | 10.33 |
| 2014-Q1 | -0.49 |
| 2014-Q2 | 1.86 |
| 2014-Q3 | -18.08 |
| 2014-Q4 | 8.42 |
| 2015-Q1 | 0.01 |
| 2015-Q2 | -0.13 |
| 2015-Q3 | -24.16 |
| 2015-Q4 | 2.89 |
| 2016-Q1 | 19.8 |
| 2016-Q2 | -6.17 |
| 2016-Q3 | 9.03 |
| 2016-Q4 | 1.85 |
| 2017-Q1 | 8.2 |
| 2017-Q2 | 4.95 |
| 2017-Q3 | -1.99 |
| 2017-Q4 | 1.9 |
| 2018-Q1 | 1.33 |
| 2018-Q2 | -3.8 |
| 2018-Q3 | 15.75 |
| 2018-Q4 | -21.49 |
| 2019-Q1 | 17.42 |
| 2019-Q2 | 1.26 |
| 2019-Q3 | -0.04 |
| 2019-Q4 | 17.23 |
| 2020-Q1 | -18.96 |
| 2020-Q2 | 19.61 |
| 2020-Q3 | 17.14 |
| 2020-Q4 | 19.44 |
| 2021-Q1 | 16.45 |
| 2021-Q2 | 6.23 |
| 2021-Q3 | -0.57 |
| 2021-Q4 | 14.72 |
| 2022-Q1 | -10.02 |
| 2022-Q2 | -17.01 |
| 2022-Q3 | 4.7 |
| 2022-Q4 | 13.91 |
| 2023-Q1 | 8.61 |
| 2023-Q2 | 17.92 |
| 2023-Q3 | 6.31 |
| 2023-Q4 | 14.55 |
| 2024-Q1 | 30.88 |
| 2024-Q2 | 0.49 |
| 2024-Q3 | 6.1 |
| 2024-Q4 | 1.31 |
| 2025-Q1 | -18.11 |
| 2025-Q2 | 29.02 |
| 2025-Q3 | 5.41 |
| 2025-Q4 | -14.8 |
| 2026-Q1 | 9.28 |
| 2026-Q2 | 16.57 |
| 2026-Q3 | 4.22 |
| 2026-Q4 | -2.05 |
| Period | Return % |
|---|---|
| 2000-01 | 0.13 |
| 2000-02 | 4.9 |
| 2000-03 | 4.06 |
| 2000-04 | 7.68 |
| 2000-05 | -13.61 |
| 2000-06 | -7.69 |
| 2000-07 | 1.24 |
| 2000-08 | -2.11 |
| 2000-09 | -7.15 |
| 2000-10 | 10.4 |
| 2000-11 | 3.05 |
| 2000-12 | 7.23 |
| 2001-01 | 5.46 |
| 2001-02 | 3.43 |
| 2001-03 | -3.77 |
| 2001-04 | 7.48 |
| 2001-05 | 6.25 |
| 2001-06 | -10.38 |
| 2001-07 | 4.79 |
| 2001-08 | -2.07 |
| 2001-09 | -17.69 |
| 2001-10 | 10.54 |
| 2001-11 | 6.36 |
| 2001-12 | 6.9 |
| 2002-01 | -1.08 |
| 2002-02 | 9.67 |
| 2002-03 | 0.35 |
| 2002-04 | 4.44 |
| 2002-05 | -4.49 |
| 2002-06 | -9.95 |
| 2002-07 | -4.07 |
| 2002-08 | 1.32 |
| 2002-09 | -9.84 |
| 2002-10 | 7.28 |
| 2002-11 | 10.94 |
| 2002-12 | 2.95 |
| 2003-01 | -9.01 |
| 2003-02 | -0.17 |
| 2003-03 | -1.41 |
| 2003-04 | 17.32 |
| 2003-05 | 2.24 |
| 2003-06 | -6.34 |
| 2003-07 | 7.07 |
| 2003-08 | 11.26 |
| 2003-09 | -5.34 |
| 2003-10 | 13.09 |
| 2003-11 | 2.75 |
| 2003-12 | 4.85 |
| 2004-01 | 7.56 |
| 2004-02 | 0.79 |
| 2004-03 | -4.03 |
| 2004-04 | 5.7 |
| 2004-05 | -1.75 |
| 2004-06 | 10.97 |
| 2004-07 | -0.15 |
| 2004-08 | -6.65 |
| 2004-09 | 5.07 |
| 2004-10 | 0.88 |
| 2004-11 | 5.38 |
| 2004-12 | 7.36 |
| 2005-01 | -6.05 |
| 2005-02 | 2.62 |
| 2005-03 | -6.25 |
| 2005-04 | -10.31 |
| 2005-05 | 2.01 |
| 2005-06 | 0.1 |
| 2005-07 | 9.08 |
| 2005-08 | -2.17 |
| 2005-09 | -0.59 |
| 2005-10 | -7.4 |
| 2005-11 | 8.29 |
| 2005-12 | 5.27 |
| 2006-01 | -1.31 |
| 2006-02 | 5.23 |
| 2006-03 | 4.77 |
| 2006-04 | 5.04 |
| 2006-05 | -4.07 |
| 2006-06 | 2.53 |
| 2006-07 | -14.99 |
| 2006-08 | 3.74 |
| 2006-09 | 3.52 |
| 2006-10 | 5.23 |
| 2006-11 | 6.41 |
| 2006-12 | -2.52 |
| 2007-01 | 4.26 |
| 2007-02 | 3.4 |
| 2007-03 | 3.16 |
| 2007-04 | 6.75 |
| 2007-05 | 5.09 |
| 2007-06 | -0.79 |
| 2007-07 | 4.49 |
| 2007-08 | -3.05 |
| 2007-09 | 5.12 |
| 2007-10 | -6.52 |
| 2007-11 | -3.54 |
| 2007-12 | 8.56 |
| 2008-01 | -14.81 |
| 2008-02 | -2.37 |
| 2008-03 | -1.19 |
| 2008-04 | 10.27 |
| 2008-05 | 10.06 |
| 2008-06 | -12.1 |
| 2008-07 | -16.4 |
| 2008-08 | 3.01 |
| 2008-09 | -23.23 |
| 2008-10 | -19.97 |
| 2008-11 | 3.07 |
| 2008-12 | 7.25 |
| 2009-01 | -11.43 |
| 2009-02 | -17.86 |
| 2009-03 | 1.94 |
| 2009-04 | 18.83 |
| 2009-05 | -0.68 |
| 2009-06 | 2.57 |
| 2009-07 | 16.36 |
| 2009-08 | 3.93 |
| 2009-09 | 4.89 |
| 2009-10 | 6.82 |
| 2009-11 | 5.69 |
| 2009-12 | -0.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 368.73 | 379.15 | 364.36 | 374.35 | — |
| 2025-10-15 | 379.74 | 385.96 | 375.4 | 381.72 | — |
| 2025-10-16 | 385.89 | 386.67 | 372.15 | 375.59 | — |
| 2025-10-17 | 373.4 | 379.01 | 370.26 | 373.3 | — |
| 2025-10-20 | 375.62 | 379.02 | 374.6 | 377.69 | — |
| 2025-10-21 | 377.64 | 378.46 | 371.44 | 373.46 | — |
| 2025-10-22 | 378.09 | 379.58 | 353.56 | 360.6 | — |
| 2025-10-23 | 361.36 | 373.82 | 361.36 | 372.4 | — |
| 2025-10-24 | 379.14 | 381.31 | 376.12 | 376.29 | — |
| 2025-10-27 | 381 | 381 | 376.53 | 379.74 | — |
| 2025-10-28 | 379.86 | 381.06 | 373.43 | 376.01 | — |
| 2025-10-29 | 376.88 | 390 | 376.28 | 387.75 | — |
| 2025-10-30 | 384.49 | 390.11 | 379.26 | 383.09 | — |
| 2025-10-31 | 386.02 | 393.59 | 379.22 | 381.56 | — |
| 2025-11-03 | 385.11 | 387.39 | 378.25 | 386.57 | — |
| 2025-11-04 | 360.63 | 382.63 | 352.1 | 377.72 | — |
| 2025-11-05 | 377.61 | 394.14 | 376.66 | 385.44 | — |
| 2025-11-06 | 384.07 | 386.61 | 373.85 | 377.4 | — |
| 2025-11-07 | 371.05 | 376.07 | 364.2 | 373.77 | — |
| 2025-11-10 | 380.92 | 382.56 | 372.4 | 379.57 | — |
| 2025-11-11 | 377.23 | 380 | 366.75 | 367.91 | — |
| 2025-11-12 | 368.01 | 372 | 366.37 | 369.4 | — |
| 2025-11-13 | 367.09 | 368.48 | 352.37 | 354.07 | — |
| 2025-11-14 | 350 | 361 | 347 | 352.39 | — |
| 2025-11-17 | 351.96 | 353.49 | 339.84 | 342.75 | — |
| 2025-11-18 | 340.33 | 343 | 335.1 | 338.29 | — |
| 2025-11-19 | 339.97 | 346.22 | 338.68 | 345.65 | — |
| 2025-11-20 | 356.38 | 357.78 | 326.95 | 328.19 | — |
| 2025-11-21 | 329.04 | 332.22 | 320.2 | 331.71 | — |
| 2025-11-24 | 334.73 | 335.64 | 329.27 | 330.43 | — |
| 2025-11-25 | 329.99 | 339.07 | 324.71 | 336.65 | — |
| 2025-11-26 | 338.55 | 344.6 | 337.18 | 341.69 | — |
| 2025-11-28 | 344.4 | 347.89 | 341.64 | 345.89 | — |
| 2025-12-01 | 342.65 | 343.89 | 338.4 | 339.71 | — |
| 2025-12-02 | 343.5 | 343.78 | 332.88 | 333.11 | — |
| 2025-12-03 | 330.5 | 336.2 | 323.57 | 335.57 | — |
| 2025-12-04 | 335.48 | 340.9 | 332.5 | 338.93 | — |
| 2025-12-05 | 338.89 | 341.42 | 336 | 337.66 | — |
| 2025-12-08 | 337.45 | 345.69 | 336.13 | 343.39 | — |
| 2025-12-09 | 344.09 | 348.64 | 341.55 | 341.76 | — |
| 2025-12-10 | 343.87 | 354.37 | 342.21 | 353.45 | — |
| 2025-12-11 | 350.51 | 351.14 | 341.56 | 350.36 | — |
| 2025-12-12 | 349.17 | 349.98 | 329.4 | 331.98 | — |
| 2025-12-15 | 334.5 | 336.04 | 331.72 | 333.21 | — |
| 2025-12-16 | 333.22 | 334.31 | 326.71 | 329.93 | — |
| 2025-12-17 | 329.25 | 331.12 | 311.92 | 315.82 | — |
| 2025-12-18 | 322.04 | 323.08 | 314 | 315.95 | — |
| 2025-12-19 | 315.68 | 320.71 | 315.45 | 317.8 | — |
| 2025-12-22 | 322.61 | 322.77 | 318.27 | 320.39 | — |
| 2025-12-23 | 319.66 | 324.21 | 319.2 | 322.81 | — |
| 2025-12-24 | 323.42 | 324.07 | 321.15 | 323.67 | — |
| 2025-12-26 | 323.28 | 323.53 | 321.32 | 322.17 | — |
| 2025-12-29 | 322.34 | 325.43 | 320.67 | 321.45 | — |
| 2025-12-30 | 321.48 | 322.28 | 320.05 | 320.86 | — |
| 2025-12-31 | 322 | 322 | 318.13 | 318.51 | — |
| 2026-01-02 | 323.21 | 328.21 | 321.22 | 327.31 | — |
| 2026-01-05 | 324.41 | 330.94 | 321.93 | 322.26 | — |
| 2026-01-06 | 322.33 | 333.07 | 315.76 | 332.97 | — |
| 2026-01-07 | 333 | 333.27 | 320.57 | 322.67 | — |
| 2026-01-08 | 320.11 | 320.86 | 315.78 | 320.58 | — |
| 2026-01-09 | 322.15 | 325.22 | 320.79 | 324.51 | — |
| 2026-01-12 | 323.09 | 330.17 | 323.09 | 329.1 | — |
| 2026-01-13 | 329.87 | 334 | 329.76 | 332.38 | — |
| 2026-01-14 | 331.07 | 334.47 | 328.23 | 331.14 | — |
| 2026-01-15 | 336.52 | 341.14 | 332.54 | 333.46 | — |
| 2026-01-16 | 343.45 | 349.6 | 340.57 | 343.75 | — |
| 2026-01-20 | 337.78 | 344.7 | 336.5 | 337.59 | — |
| 2026-01-21 | 340.01 | 342.59 | 334.44 | 337.96 | — |
| 2026-01-22 | 342.12 | 343 | 331.61 | 334.04 | — |
| 2026-01-23 | 335.62 | 336.77 | 330.68 | 331.22 | — |
| 2026-01-26 | 331.22 | 333.63 | 327.5 | 332.28 | — |
| 2026-01-27 | 332.7 | 341.96 | 329.23 | 341.19 | — |
| 2026-01-28 | 341.04 | 349.23 | 340 | 347.32 | — |
| 2026-01-29 | 355.18 | 360.63 | 350.36 | 354.37 | — |
| 2026-01-30 | 350.86 | 355.41 | 347.03 | 351.42 | — |
| 2026-02-02 | 351.18 | 361.33 | 350.35 | 359.44 | — |
| 2026-02-03 | 349.51 | 375.89 | 344.64 | 362.53 | — |
| 2026-02-04 | 365.6 | 377.12 | 355 | 365 | — |
| 2026-02-05 | 360.78 | 362.21 | 353.35 | 354.67 | — |
| 2026-02-06 | 359.31 | 374.9 | 357.69 | 373.82 | — |
| 2026-02-09 | 373 | 380.52 | 370.76 | 377.06 | — |
| 2026-02-10 | 378.95 | 382.2 | 375.53 | 377.47 | — |
| 2026-02-11 | 394 | 401 | 390.6 | 396.09 | — |
| 2026-02-12 | 400 | 408.45 | 388.51 | 390.33 | — |
| 2026-02-13 | 392.21 | 394.5 | 385.25 | 389.25 | — |
| 2026-02-17 | 386.78 | 393.23 | 384.36 | 391.49 | — |
| 2026-02-18 | 393.89 | 397 | 379.02 | 380.38 | — |
| 2026-02-19 | 379 | 382.9 | 375.74 | 377.32 | — |
| 2026-02-20 | 375.17 | 378.5 | 370.02 | 373.38 | — |
| 2026-02-23 | 367.12 | 368.58 | 359.84 | 362.05 | — |
| 2026-02-24 | 364 | 377.75 | 363.17 | 374.56 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-26 | 373.15 | 374.72 | 360.26 | 374.59 | — |
| 2026-02-27 | 366.78 | 376.46 | 365.3 | 375.92 | — |
| 2026-03-02 | 369.84 | 378.07 | 367.62 | 377.4 | — |
| 2026-03-03 | 362.81 | 365.83 | 350.75 | 355.56 | — |
| 2026-03-04 | 357.92 | 360.99 | 351.31 | 354.46 | — |
| 2026-03-05 | 351.28 | 356.3 | 345.77 | 354.79 | — |
| 2026-03-06 | 346.3 | 353.85 | 340.66 | 347.75 | — |
| 2026-03-09 | 343.32 | 355.56 | 338.25 | 353.87 | — |
| 2026-03-10 | 353.67 | 368.29 | 351.58 | 361.06 | — |
| 2026-03-11 | 361.01 | 362.97 | 355.4 | 355.79 | — |
| 2026-03-12 | 352.17 | 355.13 | 345.44 | 348.64 | — |
| 2026-03-13 | 351.2 | 360.99 | 346 | 355.4 | — |
| 2026-03-16 | 360.97 | 368 | 359.36 | 361.04 | — |
| 2026-03-17 | 365.73 | 366.63 | 355.26 | 363.95 | — |
| 2026-03-18 | 365 | 370.37 | 359.84 | 360.54 | — |
| 2026-03-19 | 353.88 | 362.99 | 348.85 | 360.23 | — |
| 2026-03-20 | 361.49 | 366.92 | 353.65 | 356.8 | — |
| 2026-03-23 | 362.69 | 370.97 | 359.57 | 359.74 | — |
| 2026-03-24 | 359.68 | 375.89 | 356.64 | 374.1 | — |
| 2026-03-25 | 378.47 | 380.45 | 372.77 | 375 | — |
| 2026-03-26 | 370.75 | 373.35 | 356.67 | 357.1 | — |
| 2026-03-27 | 356.58 | 363.32 | 355.54 | 357.36 | — |
| 2026-03-30 | 359.89 | 363.92 | 342 | 343.53 | — |
| 2026-03-31 | 347.29 | 359.28 | 346.1 | 357.67 | — |
| 2026-04-01 | 362.06 | 368.43 | 361.74 | 365.56 | — |
| 2026-04-02 | 354.32 | 365.98 | 351.64 | 361.1 | — |
| 2026-04-06 | 361 | 364.21 | 357.07 | 363.89 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 368.73 | 379.15 | 364.36 | 374.35 | — |
| 2025-10-15 | 379.74 | 385.96 | 375.4 | 381.72 | — |
| 2025-10-16 | 385.89 | 386.67 | 372.15 | 375.59 | — |
| 2025-10-17 | 373.4 | 379.01 | 370.26 | 373.3 | — |
| 2025-10-20 | 375.62 | 379.02 | 374.6 | 377.69 | — |
| 2025-10-21 | 377.64 | 378.46 | 371.44 | 373.46 | — |
| 2025-10-22 | 378.09 | 379.58 | 353.56 | 360.6 | — |
| 2025-10-23 | 361.36 | 373.82 | 361.36 | 372.4 | — |
| 2025-10-24 | 379.14 | 381.31 | 376.12 | 376.29 | — |
| 2025-10-27 | 381 | 381 | 376.53 | 379.74 | — |
| 2025-10-28 | 379.86 | 381.06 | 373.43 | 376.01 | — |
| 2025-10-29 | 376.88 | 390 | 376.28 | 387.75 | — |
| 2025-10-30 | 384.49 | 390.11 | 379.26 | 383.09 | — |
| 2025-10-31 | 386.02 | 393.59 | 379.22 | 381.56 | — |
| 2025-11-03 | 385.11 | 387.39 | 378.25 | 386.57 | — |
| 2025-11-04 | 360.63 | 382.63 | 352.1 | 377.72 | — |
| 2025-11-05 | 377.61 | 394.14 | 376.66 | 385.44 | — |
| 2025-11-06 | 384.07 | 386.61 | 373.85 | 377.4 | — |
| 2025-11-07 | 371.05 | 376.07 | 364.2 | 373.77 | — |
| 2025-11-10 | 380.92 | 382.56 | 372.4 | 379.57 | — |
| 2025-11-11 | 377.23 | 380 | 366.75 | 367.91 | — |
| 2025-11-12 | 368.01 | 372 | 366.37 | 369.4 | — |
| 2025-11-13 | 367.09 | 368.48 | 352.37 | 354.07 | — |
| 2025-11-14 | 350 | 361 | 347 | 352.39 | — |
| 2025-11-17 | 351.96 | 353.49 | 339.84 | 342.75 | — |
| 2025-11-18 | 340.33 | 343 | 335.1 | 338.29 | — |
| 2025-11-19 | 339.97 | 346.22 | 338.68 | 345.65 | — |
| 2025-11-20 | 356.38 | 357.78 | 326.95 | 328.19 | — |
| 2025-11-21 | 329.04 | 332.22 | 320.2 | 331.71 | — |
| 2025-11-24 | 334.73 | 335.64 | 329.27 | 330.43 | — |
| 2025-11-25 | 329.99 | 339.07 | 324.71 | 336.65 | — |
| 2025-11-26 | 338.55 | 344.6 | 337.18 | 341.69 | — |
| 2025-11-28 | 344.4 | 347.89 | 341.64 | 345.89 | — |
| 2025-12-01 | 342.65 | 343.89 | 338.4 | 339.71 | — |
| 2025-12-02 | 343.5 | 343.78 | 332.88 | 333.11 | — |
| 2025-12-03 | 330.5 | 336.2 | 323.57 | 335.57 | — |
| 2025-12-04 | 335.48 | 340.9 | 332.5 | 338.93 | — |
| 2025-12-05 | 338.89 | 341.42 | 336 | 337.66 | — |
| 2025-12-08 | 337.45 | 345.69 | 336.13 | 343.39 | — |
| 2025-12-09 | 344.09 | 348.64 | 341.55 | 341.76 | — |
| 2025-12-10 | 343.87 | 354.37 | 342.21 | 353.45 | — |
| 2025-12-11 | 350.51 | 351.14 | 341.56 | 350.36 | — |
| 2025-12-12 | 349.17 | 349.98 | 329.4 | 331.98 | — |
| 2025-12-15 | 334.5 | 336.04 | 331.72 | 333.21 | — |
| 2025-12-16 | 333.22 | 334.31 | 326.71 | 329.93 | — |
| 2025-12-17 | 329.25 | 331.12 | 311.92 | 315.82 | — |
| 2025-12-18 | 322.04 | 323.08 | 314 | 315.95 | — |
| 2025-12-19 | 315.68 | 320.71 | 315.45 | 317.8 | — |
| 2025-12-22 | 322.61 | 322.77 | 318.27 | 320.39 | — |
| 2025-12-23 | 319.66 | 324.21 | 319.2 | 322.81 | — |
| 2025-12-24 | 323.42 | 324.07 | 321.15 | 323.67 | — |
| 2025-12-26 | 323.28 | 323.53 | 321.32 | 322.17 | — |
| 2025-12-29 | 322.34 | 325.43 | 320.67 | 321.45 | — |
| 2025-12-30 | 321.48 | 322.28 | 320.05 | 320.86 | — |
| 2025-12-31 | 322 | 322 | 318.13 | 318.51 | — |
| 2026-01-02 | 323.21 | 328.21 | 321.22 | 327.31 | — |
| 2026-01-05 | 324.41 | 330.94 | 321.93 | 322.26 | — |
| 2026-01-06 | 322.33 | 333.07 | 315.76 | 332.97 | — |
| 2026-01-07 | 333 | 333.27 | 320.57 | 322.67 | — |
| 2026-01-08 | 320.11 | 320.86 | 315.78 | 320.58 | — |
| 2026-01-09 | 322.15 | 325.22 | 320.79 | 324.51 | — |
| 2026-01-12 | 323.09 | 330.17 | 323.09 | 329.1 | — |
| 2026-01-13 | 329.87 | 334 | 329.76 | 332.38 | — |
| 2026-01-14 | 331.07 | 334.47 | 328.23 | 331.14 | — |
| 2026-01-15 | 336.52 | 341.14 | 332.54 | 333.46 | — |
| 2026-01-16 | 343.45 | 349.6 | 340.57 | 343.75 | — |
| 2026-01-20 | 337.78 | 344.7 | 336.5 | 337.59 | — |
| 2026-01-21 | 340.01 | 342.59 | 334.44 | 337.96 | — |
| 2026-01-22 | 342.12 | 343 | 331.61 | 334.04 | — |
| 2026-01-23 | 335.62 | 336.77 | 330.68 | 331.22 | — |
| 2026-01-26 | 331.22 | 333.63 | 327.5 | 332.28 | — |
| 2026-01-27 | 332.7 | 341.96 | 329.23 | 341.19 | — |
| 2026-01-28 | 341.04 | 349.23 | 340 | 347.32 | — |
| 2026-01-29 | 355.18 | 360.63 | 350.36 | 354.37 | — |
| 2026-01-30 | 350.86 | 355.41 | 347.03 | 351.42 | — |
| 2026-02-02 | 351.18 | 361.33 | 350.35 | 359.44 | — |
| 2026-02-03 | 349.51 | 375.89 | 344.64 | 362.53 | — |
| 2026-02-04 | 365.6 | 377.12 | 355 | 365 | — |
| 2026-02-05 | 360.78 | 362.21 | 353.35 | 354.67 | — |
| 2026-02-06 | 359.31 | 374.9 | 357.69 | 373.82 | — |
| 2026-02-09 | 373 | 380.52 | 370.76 | 377.06 | — |
| 2026-02-10 | 378.95 | 382.2 | 375.53 | 377.47 | — |
| 2026-02-11 | 394 | 401 | 390.6 | 396.09 | — |
| 2026-02-12 | 400 | 408.45 | 388.51 | 390.33 | — |
| 2026-02-13 | 392.21 | 394.5 | 385.25 | 389.25 | — |
| 2026-02-17 | 386.78 | 393.23 | 384.36 | 391.49 | — |
| 2026-02-18 | 393.89 | 397 | 379.02 | 380.38 | — |
| 2026-02-19 | 379 | 382.9 | 375.74 | 377.32 | — |
| 2026-02-20 | 375.17 | 378.5 | 370.02 | 373.38 | — |
| 2026-02-23 | 367.12 | 368.58 | 359.84 | 362.05 | — |
| 2026-02-24 | 364 | 377.75 | 363.17 | 374.56 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-26 | 373.15 | 374.72 | 360.26 | 374.59 | — |
| 2026-02-27 | 366.78 | 376.46 | 365.3 | 375.92 | — |
| 2026-03-02 | 369.84 | 378.07 | 367.62 | 377.4 | — |
| 2026-03-03 | 362.81 | 365.83 | 350.75 | 355.56 | — |
| 2026-03-04 | 357.92 | 360.99 | 351.31 | 354.46 | — |
| 2026-03-05 | 351.28 | 356.3 | 345.77 | 354.79 | — |
| 2026-03-06 | 346.3 | 353.85 | 340.66 | 347.75 | — |
| 2026-03-09 | 343.32 | 355.56 | 338.25 | 353.87 | — |
| 2026-03-10 | 353.67 | 368.29 | 351.58 | 361.06 | — |
| 2026-03-11 | 361.01 | 362.97 | 355.4 | 355.79 | — |
| 2026-03-12 | 352.17 | 355.13 | 345.44 | 348.64 | — |
| 2026-03-13 | 351.2 | 360.99 | 346 | 355.4 | — |
| 2026-03-16 | 360.97 | 368 | 359.36 | 361.04 | — |
| 2026-03-17 | 365.73 | 366.63 | 355.26 | 363.95 | — |
| 2026-03-18 | 365 | 370.37 | 359.84 | 360.54 | — |
| 2026-03-19 | 353.88 | 362.99 | 348.85 | 360.23 | — |
| 2026-03-20 | 361.49 | 366.92 | 353.65 | 356.8 | — |
| 2026-03-23 | 362.69 | 370.97 | 359.57 | 359.74 | — |
| 2026-03-24 | 359.68 | 375.89 | 356.64 | 374.1 | — |
| 2026-03-25 | 378.47 | 380.45 | 372.77 | 375 | — |
| 2026-03-26 | 370.75 | 373.35 | 356.67 | 357.1 | — |
| 2026-03-27 | 356.58 | 363.32 | 355.54 | 357.36 | — |
| 2026-03-30 | 359.89 | 363.92 | 342 | 343.53 | — |
| 2026-03-31 | 347.29 | 359.28 | 346.1 | 357.67 | — |
| 2026-04-01 | 362.06 | 368.43 | 361.74 | 365.56 | — |
| 2026-04-02 | 354.32 | 365.98 | 351.64 | 361.1 | — |
| 2026-04-06 | 361 | 364.21 | 357.07 | 363.89 | — |
