The Hershey Company
View HSY stock price, historical returns, and performance trends — updated daily.
The Hershey Company (HSY) company overview
Hershey is a leading US confectionery manufacturer (in a $55 billion market, according to Euromonitor), controlling more than 35% of the domestic chocolate aisle. Beyond its namesake label, the firm's portfolio has expanded over the last 85 years and now comprises 100 brands, including Reese's, Kit Kat, Kisses, and Ice Breakers. Hershey's products are sold in about 80 countries, though only a high-single-digit percentage of sales comes from markets outside the US, including the UK, Brazil, India, and Mexico. The firm has sought inorganic opportunities to extend its reach beyond its core confectionery business, adding Amplify Snack Brands and its Skinny Pop ready-to-eat popcorn to its portfolio, as well as Pirate Brands, Dot's Pretzels, and LesserEvil over the past few years.
| Period | Return % |
|---|---|
| Last date | 1.27 |
| Week | 4.97 |
| Last Month | 0.02 |
| Last 3 months | -0.34 |
| Last 6 months | -10.73 |
| Year to Date (YTD) | -6.35 |
| Last 1 year | -8.55 |
| Last 2 years | -7.56 |
| Last 3 years | -10.45 |
| Last 5 years | -4.42 |
| Last 10 years | 77.38 |
| Last 15 years | 186.77 |
| Last 20 years | 234.63 |
| Last 25 years | 427.58 |
| Last 50 years | 20236.9 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 38.81 |
| 2001 | 3.96 |
| 2002 | -0.33 |
| 2003 | 13.77 |
| 2004 | 45.13 |
| 2005 | 1.64 |
| 2006 | -9.21 |
| 2007 | -20.88 |
| 2008 | -10.39 |
| 2009 | -0.06 |
| 2010 | 30.18 |
| 2011 | 31.98 |
| 2012 | 18.8 |
| 2013 | 30.81 |
| 2014 | 8.34 |
| 2015 | -13.92 |
| 2016 | 17.55 |
| 2017 | 9.23 |
| 2018 | -4.4 |
| 2019 | 39.4 |
| 2020 | 5.81 |
| 2021 | 28.21 |
| 2022 | 19.85 |
| 2023 | -17.84 |
| 2024 | -11.81 |
| 2025 | 7.81 |
| 2026 | -6.35 |
| Period | Return % |
|---|---|
| 2000-Q1 | 5.13 |
| 2000-Q2 | 3.19 |
| 2000-Q3 | 12.47 |
| 2000-Q4 | 22.63 |
| 2001-Q1 | 6.45 |
| 2001-Q2 | -10.29 |
| 2001-Q3 | 6.07 |
| 2001-Q4 | 5.09 |
| 2002-Q1 | 1.3 |
| 2002-Q2 | -8.92 |
| 2002-Q3 | -1.8 |
| 2002-Q4 | 7.08 |
| 2003-Q1 | -7.39 |
| 2003-Q2 | 10.89 |
| 2003-Q3 | 3 |
| 2003-Q4 | 4.06 |
| 2004-Q1 | 8.23 |
| 2004-Q2 | 12.14 |
| 2004-Q3 | 0.8 |
| 2004-Q4 | 17.4 |
| 2005-Q1 | 11.22 |
| 2005-Q2 | 3.33 |
| 2005-Q3 | -9.51 |
| 2005-Q4 | -4.59 |
| 2006-Q1 | -4.78 |
| 2006-Q2 | 5.9 |
| 2006-Q3 | -3.22 |
| 2006-Q4 | -6.2 |
| 2007-Q1 | 9.76 |
| 2007-Q2 | -8.89 |
| 2007-Q3 | -8.79 |
| 2007-Q4 | -16.9 |
| 2008-Q1 | -2.84 |
| 2008-Q2 | -16.46 |
| 2008-Q3 | 21.07 |
| 2008-Q4 | -13.15 |
| 2009-Q1 | -2.96 |
| 2009-Q2 | 1.9 |
| 2009-Q3 | 5.48 |
| 2009-Q4 | -10.17 |
| 2010-Q1 | 18.19 |
| 2010-Q2 | 11.31 |
| 2010-Q3 | -0.19 |
| 2010-Q4 | -1.34 |
| 2011-Q1 | 16.11 |
| 2011-Q2 | 4.7 |
| 2011-Q3 | 3.19 |
| 2011-Q4 | 5.93 |
| 2012-Q1 | 0.89 |
| 2012-Q2 | 16.4 |
| 2012-Q3 | -1.66 |
| 2012-Q4 | 1.18 |
| 2013-Q1 | 17.76 |
| 2013-Q2 | 2.59 |
| 2013-Q3 | 2.78 |
| 2013-Q4 | 5.02 |
| 2014-Q1 | 8.83 |
| 2014-Q2 | -6.47 |
| 2014-Q3 | -1.53 |
| 2014-Q4 | 10.18 |
| 2015-Q1 | -2.7 |
| 2015-Q2 | -11.95 |
| 2015-Q3 | 2.59 |
| 2015-Q4 | -3.02 |
| 2016-Q1 | 4.66 |
| 2016-Q2 | 21.11 |
| 2016-Q3 | -14.6 |
| 2016-Q4 | 8.41 |
| 2017-Q1 | 5.13 |
| 2017-Q2 | -1.42 |
| 2017-Q3 | 2.37 |
| 2017-Q4 | 4.29 |
| 2018-Q1 | -11.73 |
| 2018-Q2 | -4.1 |
| 2018-Q3 | 10.59 |
| 2018-Q4 | 5.45 |
| 2019-Q1 | 8.91 |
| 2019-Q2 | 17.74 |
| 2019-Q3 | 15.45 |
| 2019-Q4 | -5.11 |
| 2020-Q1 | -7.96 |
| 2020-Q2 | -1.55 |
| 2020-Q3 | 10.16 |
| 2020-Q4 | 5.84 |
| 2021-Q1 | 4.81 |
| 2021-Q2 | 9.71 |
| 2021-Q3 | -2.56 |
| 2021-Q4 | 13.29 |
| 2022-Q1 | 12.12 |
| 2022-Q2 | -1.65 |
| 2022-Q3 | -0.24 |
| 2022-Q4 | 3.12 |
| 2023-Q1 | 12.11 |
| 2023-Q2 | -2.9 |
| 2023-Q3 | -20.52 |
| 2023-Q4 | -6.32 |
| 2024-Q1 | 1.29 |
| 2024-Q2 | -7.28 |
| 2024-Q3 | 5.11 |
| 2024-Q4 | -11.71 |
| 2025-Q1 | 1.33 |
| 2025-Q2 | -2.16 |
| 2025-Q3 | 6.39 |
| 2025-Q4 | -3.63 |
| 2026-Q1 | 13.97 |
| 2026-Q2 | -13.52 |
| 2026-Q3 | -11.79 |
| 2026-Q4 | 7.24 |
| Period | Return % |
|---|---|
| 2000-01 | -8.37 |
| 2000-02 | 3.39 |
| 2000-03 | 10.97 |
| 2000-04 | -6.69 |
| 2000-05 | 14.02 |
| 2000-06 | -6.52 |
| 2000-07 | -4.66 |
| 2000-08 | -7.7 |
| 2000-09 | 26.8 |
| 2000-10 | 0.37 |
| 2000-11 | 16.42 |
| 2000-12 | 1.8 |
| 2001-01 | -7.58 |
| 2001-02 | 7.7 |
| 2001-03 | 8.18 |
| 2001-04 | -12.87 |
| 2001-05 | 0.4 |
| 2001-06 | 1.75 |
| 2001-07 | -2.17 |
| 2001-08 | 6.83 |
| 2001-09 | 1.4 |
| 2001-10 | -2.54 |
| 2001-11 | 2.73 |
| 2001-12 | 3.42 |
| 2002-01 | 3.96 |
| 2002-02 | 0.4 |
| 2002-03 | -3 |
| 2002-04 | -0.79 |
| 2002-05 | -1.85 |
| 2002-06 | -6.35 |
| 2002-07 | 25.54 |
| 2002-08 | -3.44 |
| 2002-09 | -18.11 |
| 2002-10 | 4.87 |
| 2002-11 | -1.05 |
| 2002-12 | 4.75 |
| 2003-01 | -4.36 |
| 2003-02 | 0.19 |
| 2003-03 | -3.03 |
| 2003-04 | 4.12 |
| 2003-05 | 8.98 |
| 2003-06 | -2.03 |
| 2003-07 | 4.51 |
| 2003-08 | -3.98 |
| 2003-09 | 3.98 |
| 2003-10 | 6.08 |
| 2003-11 | 0.78 |
| 2003-12 | -0.93 |
| 2004-01 | -1.9 |
| 2004-02 | 9.77 |
| 2004-03 | -0.07 |
| 2004-04 | 7.29 |
| 2004-05 | -0.16 |
| 2004-06 | 4.28 |
| 2004-07 | 4.69 |
| 2004-08 | -0.33 |
| 2004-09 | -3.25 |
| 2004-10 | 8.52 |
| 2004-11 | 2.19 |
| 2004-12 | 7.22 |
| 2005-01 | 5.31 |
| 2005-02 | 7.71 |
| 2005-03 | -4.03 |
| 2005-04 | 5.69 |
| 2005-05 | 0.49 |
| 2005-06 | -3.29 |
| 2005-07 | 2.85 |
| 2005-08 | -7.48 |
| 2005-09 | -4.7 |
| 2005-10 | 0.92 |
| 2005-11 | -4.59 |
| 2005-12 | 1.9 |
| 2006-01 | -7.33 |
| 2006-02 | -0.1 |
| 2006-03 | 2.11 |
| 2006-04 | 2.13 |
| 2006-05 | 6.69 |
| 2006-06 | -3.23 |
| 2006-07 | -0.18 |
| 2006-08 | -1.84 |
| 2006-09 | -0.95 |
| 2006-10 | -1.01 |
| 2006-11 | 0.11 |
| 2006-12 | -5.98 |
| 2007-01 | 2.49 |
| 2007-02 | 3.64 |
| 2007-03 | 3.33 |
| 2007-04 | 0.55 |
| 2007-05 | -4.09 |
| 2007-06 | -3.97 |
| 2007-07 | -8.93 |
| 2007-08 | 0.87 |
| 2007-09 | -0.19 |
| 2007-10 | -7.11 |
| 2007-11 | -7.42 |
| 2007-12 | -1.28 |
| 2008-01 | -8.2 |
| 2008-02 | 2.52 |
| 2008-03 | 1.59 |
| 2008-04 | -0.77 |
| 2008-05 | 4.84 |
| 2008-06 | -16.36 |
| 2008-07 | 12.17 |
| 2008-08 | -1.85 |
| 2008-09 | 9.56 |
| 2008-10 | -5.82 |
| 2008-11 | -3.33 |
| 2008-12 | -3.5 |
| 2009-01 | 7.31 |
| 2009-02 | -9.63 |
| 2009-03 | 3.15 |
| 2009-04 | 4 |
| 2009-05 | -2.55 |
| 2009-06 | 2.21 |
| 2009-07 | 10.97 |
| 2009-08 | -1.8 |
| 2009-09 | -0.94 |
| 2009-10 | -2.75 |
| 2009-11 | -6.4 |
| 2009-12 | 1.19 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 187.52 | 189.03 | 184.07 | 186.21 | — |
| 2025-10-21 | 187.3 | 187.52 | 185.31 | 186.13 | — |
| 2025-10-22 | 185.74 | 186.13 | 181.81 | 184.2 | — |
| 2025-10-23 | 184.25 | 184.76 | 180.9 | 181.58 | — |
| 2025-10-24 | 182.9 | 182.9 | 179.31 | 179.38 | — |
| 2025-10-27 | 179.95 | 181.5 | 178.94 | 181.45 | — |
| 2025-10-28 | 179.66 | 182.36 | 179.41 | 180.25 | — |
| 2025-10-29 | 178.73 | 179.17 | 173.5 | 175.28 | — |
| 2025-10-30 | 172.13 | 172.93 | 163.09 | 171.16 | — |
| 2025-10-31 | 171.49 | 171.71 | 166.41 | 169.63 | — |
| 2025-11-03 | 168.22 | 168.66 | 161.43 | 162.31 | — |
| 2025-11-04 | 162.42 | 166.88 | 161.67 | 165.95 | — |
| 2025-11-05 | 166.14 | 170.22 | 165.31 | 169.88 | — |
| 2025-11-06 | 168.65 | 170.3 | 167.29 | 167.64 | — |
| 2025-11-07 | 168.78 | 171.39 | 168 | 170.61 | — |
| 2025-11-10 | 169.86 | 169.91 | 164.02 | 168.91 | — |
| 2025-11-11 | 170.01 | 174.34 | 169.84 | 172.72 | — |
| 2025-11-12 | 173.53 | 179.44 | 173.39 | 178.26 | — |
| 2025-11-13 | 178.22 | 181.44 | 177.69 | 178.14 | — |
| 2025-11-14 | 179.24 | 180.55 | 177.17 | 179.2 | — |
| 2025-11-17 | 180.32 | 184.6 | 178.87 | 179 | — |
| 2025-11-18 | 179.11 | 184.56 | 178.86 | 182.93 | — |
| 2025-11-19 | 181.91 | 183.01 | 181.41 | 182.48 | — |
| 2025-11-20 | 181.65 | 185.08 | 180.95 | 182.66 | — |
| 2025-11-21 | 184.1 | 187 | 181.83 | 186 | — |
| 2025-11-24 | 186.29 | 187.94 | 185.11 | 185.8 | — |
| 2025-11-25 | 186.22 | 186.96 | 185.4 | 186.75 | — |
| 2025-11-26 | 188.39 | 189.05 | 187.04 | 188.2 | — |
| 2025-11-28 | 188 | 189.49 | 187.5 | 188.08 | — |
| 2025-12-01 | 187.73 | 187.99 | 184.92 | 185.08 | — |
| 2025-12-02 | 184.48 | 185 | 180.21 | 182.77 | — |
| 2025-12-03 | 183.63 | 185.43 | 180.45 | 180.63 | — |
| 2025-12-04 | 181.99 | 182.58 | 179.43 | 182.46 | — |
| 2025-12-05 | 181.53 | 183.25 | 180.56 | 182.3 | — |
| 2025-12-08 | 181.29 | 182.27 | 179.16 | 180.78 | — |
| 2025-12-09 | 180.94 | 181.62 | 175.57 | 178.78 | — |
| 2025-12-10 | 179.13 | 180.89 | 178.32 | 180.06 | — |
| 2025-12-11 | 180.69 | 182.6 | 180 | 181.58 | — |
| 2025-12-12 | 182.04 | 183.7 | 180.97 | 181.83 | — |
| 2025-12-15 | 186.45 | 188.63 | 184.38 | 188.11 | — |
| 2025-12-16 | 189 | 189.85 | 186.85 | 188.15 | — |
| 2025-12-17 | 188.82 | 190.19 | 187.69 | 188.94 | — |
| 2025-12-18 | 188.51 | 190.04 | 186.84 | 188.16 | — |
| 2025-12-19 | 188.1 | 191.15 | 187.21 | 189.26 | — |
| 2025-12-22 | 187.56 | 188 | 184.09 | 186.38 | — |
| 2025-12-23 | 185 | 185 | 178.8 | 182.62 | — |
| 2025-12-24 | 183.09 | 184.96 | 182.61 | 184.8 | — |
| 2025-12-26 | 184.58 | 185.12 | 183.58 | 184.2 | — |
| 2025-12-29 | 184.36 | 184.61 | 180.3 | 180.77 | — |
| 2025-12-30 | 180.55 | 183.3 | 180.21 | 182.19 | — |
| 2025-12-31 | 182.19 | 183.74 | 181.81 | 181.98 | — |
| 2026-01-02 | 181.98 | 184.44 | 180.72 | 182.41 | — |
| 2026-01-05 | 184.1 | 185 | 179.78 | 179.99 | — |
| 2026-01-06 | 180.06 | 182.4 | 179.23 | 179.28 | — |
| 2026-01-07 | 182.1 | 183.27 | 179.91 | 180.07 | — |
| 2026-01-08 | 179 | 185.43 | 178.65 | 184.75 | — |
| 2026-01-09 | 184.87 | 190.43 | 184 | 189.07 | — |
| 2026-01-12 | 190.67 | 194.89 | 190.4 | 193.13 | — |
| 2026-01-13 | 193.1 | 196.66 | 192.96 | 195.29 | — |
| 2026-01-14 | 195.71 | 200.5 | 193.17 | 199.12 | — |
| 2026-01-15 | 198.01 | 201.72 | 197.7 | 201.07 | — |
| 2026-01-16 | 200.43 | 201.86 | 196.23 | 197.76 | — |
| 2026-01-20 | 198.67 | 201.51 | 196.33 | 198.87 | — |
| 2026-01-21 | 197.67 | 198.33 | 194.15 | 196.07 | — |
| 2026-01-22 | 195.54 | 196.16 | 190.54 | 190.65 | — |
| 2026-01-23 | 191.36 | 192.76 | 189.11 | 191.2 | — |
| 2026-01-26 | 191.87 | 192.01 | 188.88 | 189.97 | — |
| 2026-01-27 | 189.76 | 191.91 | 188.79 | 191.63 | — |
| 2026-01-28 | 191.63 | 193.04 | 189.36 | 192 | — |
| 2026-01-29 | 193.26 | 195.7 | 189.85 | 190.54 | — |
| 2026-01-30 | 190.32 | 194.79 | 189.48 | 194.75 | — |
| 2026-02-02 | 197.34 | 198.18 | 193.7 | 198.01 | — |
| 2026-02-03 | 196.19 | 204.41 | 195.72 | 201.47 | — |
| 2026-02-04 | 203.14 | 205.96 | 202 | 205.79 | — |
| 2026-02-05 | 218.85 | 225.55 | 215.9 | 224.38 | — |
| 2026-02-06 | 225.6 | 234.43 | 225.6 | 231.53 | — |
| 2026-02-09 | 232.18 | 234.87 | 230.04 | 230.54 | — |
| 2026-02-10 | 230.5 | 231.59 | 227.29 | 229 | — |
| 2026-02-11 | 228.71 | 232.04 | 227 | 230.85 | — |
| 2026-02-12 | 231.03 | 232.76 | 226.09 | 226.26 | — |
| 2026-02-13 | 227.05 | 227.2 | 221.36 | 222.58 | — |
| 2026-02-17 | 221.08 | 222.06 | 214.62 | 219.4 | — |
| 2026-02-18 | 219.66 | 222.25 | 215.61 | 222.04 | — |
| 2026-02-19 | 222.66 | 223.49 | 218.75 | 219.91 | — |
| 2026-02-20 | 220.74 | 222.3 | 217.48 | 221.77 | — |
| 2026-02-23 | 220.37 | 227.8 | 218.15 | 226.07 | — |
| 2026-02-24 | 225.83 | 230.48 | 225.83 | 230.21 | — |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | — |
| 2026-02-26 | 230.43 | 232.6 | 229.75 | 231.5 | — |
| 2026-02-27 | 232.17 | 236.78 | 232.17 | 236.28 | — |
| 2026-03-02 | 235.43 | 239.48 | 234.74 | 235.69 | — |
| 2026-03-03 | 234.04 | 236.66 | 232.74 | 234.16 | — |
| 2026-03-04 | 234.96 | 236.02 | 230.18 | 232.05 | — |
| 2026-03-05 | 229.21 | 229.84 | 225.22 | 226.58 | — |
| 2026-03-06 | 225.61 | 227.29 | 224.03 | 224.99 | — |
| 2026-03-09 | 223.88 | 224.92 | 220.22 | 222.78 | — |
| 2026-03-10 | 219.78 | 222.25 | 216.58 | 219 | — |
| 2026-03-11 | 218.08 | 219.14 | 214.85 | 217.85 | — |
| 2026-03-12 | 217.01 | 219.69 | 214.66 | 215.5 | — |
| 2026-03-13 | 218.3 | 219.99 | 216.22 | 217.09 | — |
| 2026-03-16 | 219.22 | 221.38 | 218.01 | 220.11 | — |
| 2026-03-17 | 220.93 | 221.02 | 214.92 | 217.71 | — |
| 2026-03-18 | 216.71 | 218.16 | 212.21 | 212.72 | — |
| 2026-03-19 | 212.19 | 212.51 | 209.15 | 210.58 | — |
| 2026-03-20 | 211.69 | 212.37 | 208.98 | 210.14 | — |
| 2026-03-23 | 211.3 | 216.39 | 210.26 | 215.17 | — |
| 2026-03-24 | 214.28 | 217.39 | 212.3 | 215.2 | — |
| 2026-03-25 | 215.84 | 217.59 | 212.18 | 217 | — |
| 2026-03-26 | 215.28 | 217.16 | 210 | 210.43 | — |
| 2026-03-27 | 210.93 | 216.08 | 210.45 | 213.73 | — |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | — |
| 2026-03-31 | 215.07 | 215.19 | 205.54 | 207.89 | — |
| 2026-04-01 | 203.39 | 205.2 | 199.62 | 202.89 | — |
| 2026-04-02 | 202.8 | 206.49 | 200.82 | 206.19 | — |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | — |
| 2026-04-07 | 207.64 | 208.84 | 205.97 | 206.98 | — |
| 2026-04-08 | 207.32 | 209.02 | 206.43 | 208.99 | — |
| 2026-04-09 | 207.6 | 210.9 | 207 | 210.84 | — |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | — |
| 2026-04-13 | 200.24 | 201.37 | 196.85 | 197.61 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 187.52 | 189.03 | 184.07 | 186.21 | — |
| 2025-10-21 | 187.3 | 187.52 | 185.31 | 186.13 | — |
| 2025-10-22 | 185.74 | 186.13 | 181.81 | 184.2 | — |
| 2025-10-23 | 184.25 | 184.76 | 180.9 | 181.58 | — |
| 2025-10-24 | 182.9 | 182.9 | 179.31 | 179.38 | — |
| 2025-10-27 | 179.95 | 181.5 | 178.94 | 181.45 | — |
| 2025-10-28 | 179.66 | 182.36 | 179.41 | 180.25 | — |
| 2025-10-29 | 178.73 | 179.17 | 173.5 | 175.28 | — |
| 2025-10-30 | 172.13 | 172.93 | 163.09 | 171.16 | — |
| 2025-10-31 | 171.49 | 171.71 | 166.41 | 169.63 | — |
| 2025-11-03 | 168.22 | 168.66 | 161.43 | 162.31 | — |
| 2025-11-04 | 162.42 | 166.88 | 161.67 | 165.95 | — |
| 2025-11-05 | 166.14 | 170.22 | 165.31 | 169.88 | — |
| 2025-11-06 | 168.65 | 170.3 | 167.29 | 167.64 | — |
| 2025-11-07 | 168.78 | 171.39 | 168 | 170.61 | — |
| 2025-11-10 | 169.86 | 169.91 | 164.02 | 168.91 | — |
| 2025-11-11 | 170.01 | 174.34 | 169.84 | 172.72 | — |
| 2025-11-12 | 173.53 | 179.44 | 173.39 | 178.26 | — |
| 2025-11-13 | 178.22 | 181.44 | 177.69 | 178.14 | — |
| 2025-11-14 | 179.24 | 180.55 | 177.17 | 179.2 | — |
| 2025-11-17 | 180.32 | 184.6 | 178.87 | 179 | — |
| 2025-11-18 | 179.11 | 184.56 | 178.86 | 182.93 | — |
| 2025-11-19 | 181.91 | 183.01 | 181.41 | 182.48 | — |
| 2025-11-20 | 181.65 | 185.08 | 180.95 | 182.66 | — |
| 2025-11-21 | 184.1 | 187 | 181.83 | 186 | — |
| 2025-11-24 | 186.29 | 187.94 | 185.11 | 185.8 | — |
| 2025-11-25 | 186.22 | 186.96 | 185.4 | 186.75 | — |
| 2025-11-26 | 188.39 | 189.05 | 187.04 | 188.2 | — |
| 2025-11-28 | 188 | 189.49 | 187.5 | 188.08 | — |
| 2025-12-01 | 187.73 | 187.99 | 184.92 | 185.08 | — |
| 2025-12-02 | 184.48 | 185 | 180.21 | 182.77 | — |
| 2025-12-03 | 183.63 | 185.43 | 180.45 | 180.63 | — |
| 2025-12-04 | 181.99 | 182.58 | 179.43 | 182.46 | — |
| 2025-12-05 | 181.53 | 183.25 | 180.56 | 182.3 | — |
| 2025-12-08 | 181.29 | 182.27 | 179.16 | 180.78 | — |
| 2025-12-09 | 180.94 | 181.62 | 175.57 | 178.78 | — |
| 2025-12-10 | 179.13 | 180.89 | 178.32 | 180.06 | — |
| 2025-12-11 | 180.69 | 182.6 | 180 | 181.58 | — |
| 2025-12-12 | 182.04 | 183.7 | 180.97 | 181.83 | — |
| 2025-12-15 | 186.45 | 188.63 | 184.38 | 188.11 | — |
| 2025-12-16 | 189 | 189.85 | 186.85 | 188.15 | — |
| 2025-12-17 | 188.82 | 190.19 | 187.69 | 188.94 | — |
| 2025-12-18 | 188.51 | 190.04 | 186.84 | 188.16 | — |
| 2025-12-19 | 188.1 | 191.15 | 187.21 | 189.26 | — |
| 2025-12-22 | 187.56 | 188 | 184.09 | 186.38 | — |
| 2025-12-23 | 185 | 185 | 178.8 | 182.62 | — |
| 2025-12-24 | 183.09 | 184.96 | 182.61 | 184.8 | — |
| 2025-12-26 | 184.58 | 185.12 | 183.58 | 184.2 | — |
| 2025-12-29 | 184.36 | 184.61 | 180.3 | 180.77 | — |
| 2025-12-30 | 180.55 | 183.3 | 180.21 | 182.19 | — |
| 2025-12-31 | 182.19 | 183.74 | 181.81 | 181.98 | — |
| 2026-01-02 | 181.98 | 184.44 | 180.72 | 182.41 | — |
| 2026-01-05 | 184.1 | 185 | 179.78 | 179.99 | — |
| 2026-01-06 | 180.06 | 182.4 | 179.23 | 179.28 | — |
| 2026-01-07 | 182.1 | 183.27 | 179.91 | 180.07 | — |
| 2026-01-08 | 179 | 185.43 | 178.65 | 184.75 | — |
| 2026-01-09 | 184.87 | 190.43 | 184 | 189.07 | — |
| 2026-01-12 | 190.67 | 194.89 | 190.4 | 193.13 | — |
| 2026-01-13 | 193.1 | 196.66 | 192.96 | 195.29 | — |
| 2026-01-14 | 195.71 | 200.5 | 193.17 | 199.12 | — |
| 2026-01-15 | 198.01 | 201.72 | 197.7 | 201.07 | — |
| 2026-01-16 | 200.43 | 201.86 | 196.23 | 197.76 | — |
| 2026-01-20 | 198.67 | 201.51 | 196.33 | 198.87 | — |
| 2026-01-21 | 197.67 | 198.33 | 194.15 | 196.07 | — |
| 2026-01-22 | 195.54 | 196.16 | 190.54 | 190.65 | — |
| 2026-01-23 | 191.36 | 192.76 | 189.11 | 191.2 | — |
| 2026-01-26 | 191.87 | 192.01 | 188.88 | 189.97 | — |
| 2026-01-27 | 189.76 | 191.91 | 188.79 | 191.63 | — |
| 2026-01-28 | 191.63 | 193.04 | 189.36 | 192 | — |
| 2026-01-29 | 193.26 | 195.7 | 189.85 | 190.54 | — |
| 2026-01-30 | 190.32 | 194.79 | 189.48 | 194.75 | — |
| 2026-02-02 | 197.34 | 198.18 | 193.7 | 198.01 | — |
| 2026-02-03 | 196.19 | 204.41 | 195.72 | 201.47 | — |
| 2026-02-04 | 203.14 | 205.96 | 202 | 205.79 | — |
| 2026-02-05 | 218.85 | 225.55 | 215.9 | 224.38 | — |
| 2026-02-06 | 225.6 | 234.43 | 225.6 | 231.53 | — |
| 2026-02-09 | 232.18 | 234.87 | 230.04 | 230.54 | — |
| 2026-02-10 | 230.5 | 231.59 | 227.29 | 229 | — |
| 2026-02-11 | 228.71 | 232.04 | 227 | 230.85 | — |
| 2026-02-12 | 231.03 | 232.76 | 226.09 | 226.26 | — |
| 2026-02-13 | 227.05 | 227.2 | 221.36 | 222.58 | — |
| 2026-02-17 | 221.08 | 222.06 | 214.62 | 219.4 | — |
| 2026-02-18 | 219.66 | 222.25 | 215.61 | 222.04 | — |
| 2026-02-19 | 222.66 | 223.49 | 218.75 | 219.91 | — |
| 2026-02-20 | 220.74 | 222.3 | 217.48 | 221.77 | — |
| 2026-02-23 | 220.37 | 227.8 | 218.15 | 226.07 | — |
| 2026-02-24 | 225.83 | 230.48 | 225.83 | 230.21 | — |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | — |
| 2026-02-26 | 230.43 | 232.6 | 229.75 | 231.5 | — |
| 2026-02-27 | 232.17 | 236.78 | 232.17 | 236.28 | — |
| 2026-03-02 | 235.43 | 239.48 | 234.74 | 235.69 | — |
| 2026-03-03 | 234.04 | 236.66 | 232.74 | 234.16 | — |
| 2026-03-04 | 234.96 | 236.02 | 230.18 | 232.05 | — |
| 2026-03-05 | 229.21 | 229.84 | 225.22 | 226.58 | — |
| 2026-03-06 | 225.61 | 227.29 | 224.03 | 224.99 | — |
| 2026-03-09 | 223.88 | 224.92 | 220.22 | 222.78 | — |
| 2026-03-10 | 219.78 | 222.25 | 216.58 | 219 | — |
| 2026-03-11 | 218.08 | 219.14 | 214.85 | 217.85 | — |
| 2026-03-12 | 217.01 | 219.69 | 214.66 | 215.5 | — |
| 2026-03-13 | 218.3 | 219.99 | 216.22 | 217.09 | — |
| 2026-03-16 | 219.22 | 221.38 | 218.01 | 220.11 | — |
| 2026-03-17 | 220.93 | 221.02 | 214.92 | 217.71 | — |
| 2026-03-18 | 216.71 | 218.16 | 212.21 | 212.72 | — |
| 2026-03-19 | 212.19 | 212.51 | 209.15 | 210.58 | — |
| 2026-03-20 | 211.69 | 212.37 | 208.98 | 210.14 | — |
| 2026-03-23 | 211.3 | 216.39 | 210.26 | 215.17 | — |
| 2026-03-24 | 214.28 | 217.39 | 212.3 | 215.2 | — |
| 2026-03-25 | 215.84 | 217.59 | 212.18 | 217 | — |
| 2026-03-26 | 215.28 | 217.16 | 210 | 210.43 | — |
| 2026-03-27 | 210.93 | 216.08 | 210.45 | 213.73 | — |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | — |
| 2026-03-31 | 215.07 | 215.19 | 205.54 | 207.89 | — |
| 2026-04-01 | 203.39 | 205.2 | 199.62 | 202.89 | — |
| 2026-04-02 | 202.8 | 206.49 | 200.82 | 206.19 | — |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | — |
| 2026-04-07 | 207.64 | 208.84 | 205.97 | 206.98 | — |
| 2026-04-08 | 207.32 | 209.02 | 206.43 | 208.99 | — |
| 2026-04-09 | 207.6 | 210.9 | 207 | 210.84 | — |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | — |
| 2026-04-13 | 200.24 | 201.37 | 196.85 | 197.61 | — |
