MSCI Inc.
Check MSCI stock price, historical returns, and performance trends — updated daily.
MSCI, Inc. (MSCI) company overview
MSCI has described its mission as enabling investors to build better portfolios for a better world. MSCI's largest and most profitable segment is its index segment, where it provides benchmarking to asset managers and asset owners. MSCI boasts over $18 trillion (as of December 2025) in benchmarked assets, including over $2.3 trillion in ETF assets linked to MSCI indexes. The MSCI analytics segment provides portfolio management and risk management analytics software to asset managers and asset owners. In its sustainability and climate segment, MSCI provides ESG data to the investment industry. In private assets, MSCI provides real restate reporting, market data, benchmarking, and analytics to investors and real estate managers.
| Period | Return % |
|---|---|
| Last date | 2.6 |
| Week | 2.39 |
| Last Month | 5.6 |
| Last 3 months | -9.75 |
| Last 6 months | 2.68 |
| Year to Date (YTD) | 1.74 |
| Last 1 year | 4.68 |
| Last 2 years | -6.23 |
| Last 3 years | 11.57 |
| Last 5 years | -7.22 |
| Last 10 years | 593.55 |
| Last 15 years | 1707.89 |
| Last 20 years | 2103.41 |
| Last 25 years | 2103.41 |
| Last 50 years | 2103.41 |
| Period | Return % |
|---|---|
| Last date | 0.28 |
| Week | -0.28 |
| Last Month | 1.9 |
| Last 3 months | 2.81 |
| Last 6 months | 10.27 |
| Year to Date (YTD) | 12.97 |
| Last 1 year | 16.03 |
| Last 2 years | 33.12 |
| Last 3 years | 77 |
| Last 5 years | 72.59 |
| Last 10 years | 263.4 |
| Last 15 years | 537.16 |
| Last 20 years | 464.01 |
| Last 25 years | 605.02 |
| Last 50 years | 1656.46 |
| Period | Return % |
|---|---|
| 2007 | 47.13 |
| 2008 | -47.53 |
| 2009 | 70.51 |
| 2010 | 21.83 |
| 2011 | -16.53 |
| 2012 | -5.55 |
| 2013 | 36.07 |
| 2014 | 9.94 |
| 2015 | 51.25 |
| 2016 | 11.57 |
| 2017 | 60.77 |
| 2018 | 15.47 |
| 2019 | 75.7 |
| 2020 | 67.84 |
| 2021 | 40 |
| 2022 | -21.9 |
| 2023 | 22.66 |
| 2024 | 7.95 |
| 2025 | -3.92 |
| 2026 | 1.74 |
| Period | Return % |
|---|---|
| 2007-Q4 | 47.13 |
| 2008-Q1 | -12.11 |
| 2008-Q2 | 17.48 |
| 2008-Q3 | -29.12 |
| 2008-Q4 | -19.64 |
| 2009-Q1 | -9.33 |
| 2009-Q2 | 43.76 |
| 2009-Q3 | 23.06 |
| 2009-Q4 | 17.17 |
| 2010-Q1 | 12.88 |
| 2010-Q2 | -24.87 |
| 2010-Q3 | 21.47 |
| 2010-Q4 | 13.49 |
| 2011-Q1 | -6.67 |
| 2011-Q2 | -1.31 |
| 2011-Q3 | -19.99 |
| 2011-Q4 | 17.86 |
| 2012-Q1 | 12.19 |
| 2012-Q2 | -8.79 |
| 2012-Q3 | 4.4 |
| 2012-Q4 | -13.48 |
| 2013-Q1 | 5.6 |
| 2013-Q2 | -0.24 |
| 2013-Q3 | 18 |
| 2013-Q4 | 7.87 |
| 2014-Q1 | -0.3 |
| 2014-Q2 | 4.66 |
| 2014-Q3 | 1.01 |
| 2014-Q4 | 1.89 |
| 2015-Q1 | 28.56 |
| 2015-Q2 | 0.84 |
| 2015-Q3 | -4.42 |
| 2015-Q4 | 24.47 |
| 2016-Q1 | 4.91 |
| 2016-Q2 | 3.36 |
| 2016-Q3 | 9.11 |
| 2016-Q4 | -5.66 |
| 2017-Q1 | 23.48 |
| 2017-Q2 | 6.44 |
| 2017-Q3 | 13.73 |
| 2017-Q4 | 8.17 |
| 2018-Q1 | 17.07 |
| 2018-Q2 | 13.35 |
| 2018-Q3 | 6.14 |
| 2018-Q4 | -18 |
| 2019-Q1 | 35.32 |
| 2019-Q2 | 18.28 |
| 2019-Q3 | -9.46 |
| 2019-Q4 | 19.4 |
| 2020-Q1 | 8.61 |
| 2020-Q2 | 23.05 |
| 2020-Q3 | 4.65 |
| 2020-Q4 | 24.19 |
| 2021-Q1 | -4.2 |
| 2021-Q2 | 24.39 |
| 2021-Q3 | 13.91 |
| 2021-Q4 | 0.33 |
| 2022-Q1 | -15.56 |
| 2022-Q2 | -20.13 |
| 2022-Q3 | 0.97 |
| 2022-Q4 | 7.78 |
| 2023-Q1 | 21.37 |
| 2023-Q2 | -15.8 |
| 2023-Q3 | 8.51 |
| 2023-Q4 | 11.57 |
| 2024-Q1 | 0.84 |
| 2024-Q2 | -13.17 |
| 2024-Q3 | 21.62 |
| 2024-Q4 | 4.21 |
| 2025-Q1 | -5.3 |
| 2025-Q2 | 1.66 |
| 2025-Q3 | -2.4 |
| 2025-Q4 | 3.83 |
| 2026-Q1 | -4.64 |
| 2026-Q2 | 4.31 |
| 2026-Q3 | -7.45 |
| 2026-Q4 | 5.45 |
| Period | Return % |
|---|---|
| 2007-11 | 5.94 |
| 2007-12 | 38.88 |
| 2008-01 | -14.14 |
| 2008-02 | -9.83 |
| 2008-03 | 0.07 |
| 2008-04 | 4.27 |
| 2008-05 | 14.6 |
| 2008-06 | 2.08 |
| 2008-07 | -18.02 |
| 2008-08 | 0.34 |
| 2008-09 | -19.6 |
| 2008-10 | -28.17 |
| 2008-11 | -10.5 |
| 2008-12 | 15.1 |
| 2009-01 | -2.25 |
| 2009-02 | -9.22 |
| 2009-03 | 7.3 |
| 2009-04 | 24.13 |
| 2009-05 | 1.33 |
| 2009-06 | 14.9 |
| 2009-07 | 14.36 |
| 2009-08 | 5.26 |
| 2009-09 | 0.68 |
| 2009-10 | 2.63 |
| 2009-11 | 0.23 |
| 2009-12 | 4.36 |
| 2010-01 | -7.04 |
| 2010-02 | 1.42 |
| 2010-03 | 20.41 |
| 2010-04 | -4.02 |
| 2010-05 | -14.43 |
| 2010-06 | -7.59 |
| 2010-07 | 17.77 |
| 2010-08 | -7.34 |
| 2010-09 | 11.07 |
| 2010-10 | 7.95 |
| 2010-11 | -4.99 |
| 2010-12 | 14.39 |
| 2011-01 | -12.14 |
| 2011-02 | 3.71 |
| 2011-03 | 3.72 |
| 2011-04 | -3.67 |
| 2011-05 | 6.48 |
| 2011-06 | -0.24 |
| 2011-07 | -5.81 |
| 2011-08 | -2.59 |
| 2011-09 | -12.26 |
| 2011-10 | 10.09 |
| 2011-11 | 1.08 |
| 2011-12 | -2.43 |
| 2012-01 | -1.06 |
| 2012-02 | 8.59 |
| 2012-03 | 4.04 |
| 2012-04 | -0.6 |
| 2012-05 | -7.6 |
| 2012-06 | 0.62 |
| 2012-07 | -2.56 |
| 2012-08 | 5.82 |
| 2012-09 | 2.02 |
| 2012-10 | -24.73 |
| 2012-11 | 7.65 |
| 2012-12 | 6.86 |
| 2013-01 | 8.87 |
| 2013-02 | -1.81 |
| 2013-03 | 2.41 |
| 2013-04 | 0.5 |
| 2013-05 | 3.34 |
| 2013-06 | -5.59 |
| 2013-07 | 5.35 |
| 2013-08 | 7.02 |
| 2013-09 | 7.33 |
| 2013-10 | 1.27 |
| 2013-11 | 8.88 |
| 2013-12 | -1.51 |
| 2014-01 | -2.29 |
| 2014-02 | 2.32 |
| 2014-03 | -1.58 |
| 2014-04 | -5.76 |
| 2014-05 | 6.46 |
| 2014-06 | 6.23 |
| 2014-07 | -1.31 |
| 2014-08 | 1.97 |
| 2014-09 | 1.91 |
| 2014-10 | -0.77 |
| 2014-11 | 3.64 |
| 2014-12 | -1.9 |
| 2015-01 | 13.45 |
| 2015-02 | 4.25 |
| 2015-03 | 9.27 |
| 2015-04 | -0.2 |
| 2015-05 | 1.41 |
| 2015-06 | -0.81 |
| 2015-07 | 10.74 |
| 2015-08 | -11.21 |
| 2015-09 | -1.75 |
| 2015-10 | 12.68 |
| 2015-11 | 4.66 |
| 2015-12 | 2.87 |
| 2016-01 | -4.56 |
| 2016-02 | 2.44 |
| 2016-03 | 5.05 |
| 2016-04 | 2.51 |
| 2016-05 | 5.07 |
| 2016-06 | -3.35 |
| 2016-07 | 11.57 |
| 2016-08 | 4.74 |
| 2016-09 | -6.86 |
| 2016-10 | -4.47 |
| 2016-11 | -1.73 |
| 2016-12 | -0.03 |
| 2017-01 | 5.04 |
| 2017-02 | 14.31 |
| 2017-03 | 2.75 |
| 2017-04 | 3.22 |
| 2017-05 | 1.41 |
| 2017-06 | 1.24 |
| 2017-07 | 5.79 |
| 2017-08 | 5.2 |
| 2017-09 | 2 |
| 2017-10 | 0.39 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-16 | 550.18 | 550.18 | 531.78 | 533.34 | — |
| 2025-10-17 | 535 | 536.68 | 526.07 | 534.35 | — |
| 2025-10-20 | 528.68 | 538.61 | 525.31 | 536.7 | — |
| 2025-10-21 | 531.78 | 545.32 | 531.78 | 540.36 | — |
| 2025-10-22 | 539.83 | 545.74 | 535.99 | 537.61 | — |
| 2025-10-23 | 536.56 | 539.19 | 533.08 | 538.75 | — |
| 2025-10-24 | 543.6 | 547.88 | 538.79 | 542.29 | — |
| 2025-10-27 | 545.55 | 548.85 | 542.79 | 546.86 | — |
| 2025-10-28 | 553.92 | 594.38 | 550.93 | 593.76 | — |
| 2025-10-29 | 588.16 | 588.21 | 560.22 | 567.54 | — |
| 2025-10-30 | 568.57 | 589.2 | 568.17 | 583.14 | — |
| 2025-10-31 | 579.16 | 591.47 | 576.58 | 588.55 | — |
| 2025-11-03 | 586.71 | 588.45 | 577.8 | 581.1 | — |
| 2025-11-04 | 583.35 | 583.68 | 570.22 | 574.9 | — |
| 2025-11-05 | 572.76 | 579.8 | 570.72 | 571.93 | — |
| 2025-11-06 | 569.34 | 581.98 | 567.12 | 580.39 | — |
| 2025-11-07 | 578.03 | 583.67 | 576.85 | 582.85 | — |
| 2025-11-10 | 581.86 | 582.15 | 572.54 | 576.95 | — |
| 2025-11-11 | 579.08 | 587.36 | 576.4 | 584.39 | — |
| 2025-11-12 | 585.79 | 591 | 580.03 | 580.78 | — |
| 2025-11-13 | 575.98 | 578.09 | 569.62 | 573.34 | — |
| 2025-11-14 | 572.01 | 573.6 | 564.52 | 565.15 | — |
| 2025-11-17 | 562.15 | 570.48 | 556.06 | 557.93 | — |
| 2025-11-18 | 554.85 | 562.28 | 550.01 | 556.83 | — |
| 2025-11-19 | 554.85 | 563.43 | 554.73 | 559.59 | — |
| 2025-11-20 | 564.96 | 568.63 | 558.7 | 560.08 | — |
| 2025-11-21 | 561.39 | 570.91 | 559.63 | 561.99 | — |
| 2025-11-24 | 561.23 | 567.41 | 556.25 | 556.6 | — |
| 2025-11-25 | 556.77 | 565.23 | 556.06 | 562.92 | — |
| 2025-11-26 | 560.68 | 566.99 | 556.6 | 562.74 | — |
| 2025-11-28 | 564.19 | 567.21 | 560.64 | 563.72 | — |
| 2025-12-01 | 559.81 | 565.79 | 558.16 | 559.66 | — |
| 2025-12-02 | 558.98 | 561.5 | 546.71 | 547.29 | — |
| 2025-12-03 | 546.11 | 553.44 | 545 | 545.56 | — |
| 2025-12-04 | 545.12 | 550 | 538.26 | 540.85 | — |
| 2025-12-05 | 540 | 544.14 | 531.49 | 538.26 | — |
| 2025-12-08 | 535.69 | 540.55 | 534.56 | 536.9 | — |
| 2025-12-09 | 539.62 | 544.87 | 536.29 | 537.22 | — |
| 2025-12-10 | 536.26 | 541.73 | 530.41 | 538.19 | — |
| 2025-12-11 | 539.1 | 550.62 | 539.1 | 549.61 | — |
| 2025-12-12 | 552.26 | 555.95 | 546.09 | 551.09 | — |
| 2025-12-15 | 551.5 | 556.65 | 549.09 | 553.51 | — |
| 2025-12-16 | 553.65 | 556.52 | 549.16 | 551.23 | — |
| 2025-12-17 | 551.16 | 568.28 | 550.53 | 560.97 | — |
| 2025-12-18 | 563.19 | 570.6 | 560.87 | 562.4 | — |
| 2025-12-19 | 559.27 | 571.92 | 559.27 | 568.28 | — |
| 2025-12-22 | 567.1 | 580.7 | 567.1 | 576.64 | — |
| 2025-12-23 | 577.37 | 581.79 | 573.32 | 581.3 | — |
| 2025-12-24 | 581.13 | 585 | 579.15 | 581.75 | — |
| 2025-12-26 | 582.88 | 585.99 | 580.68 | 584.99 | — |
| 2025-12-29 | 587.03 | 587.88 | 582.06 | 585.76 | — |
| 2025-12-30 | 583.1 | 586.22 | 579.31 | 582.25 | — |
| 2025-12-31 | 581.25 | 582.91 | 573.38 | 573.73 | — |
| 2026-01-02 | 571.57 | 574.78 | 562.29 | 565.25 | — |
| 2026-01-05 | 558.26 | 584.2 | 557 | 577.6 | — |
| 2026-01-06 | 575.27 | 588.41 | 571.99 | 586.96 | — |
| 2026-01-07 | 587.14 | 593.64 | 578.15 | 578.69 | — |
| 2026-01-08 | 578.07 | 588.55 | 576.67 | 581.33 | — |
| 2026-01-09 | 581.4 | 585.27 | 578.25 | 581.16 | — |
| 2026-01-12 | 578.26 | 587.32 | 577.51 | 586.47 | — |
| 2026-01-13 | 585.3 | 589.93 | 575.23 | 587.44 | — |
| 2026-01-14 | 586.8 | 595.98 | 583.02 | 594.79 | — |
| 2026-01-15 | 597.49 | 599.18 | 591.35 | 597.31 | — |
| 2026-01-16 | 596.6 | 605.62 | 594.13 | 602.58 | — |
| 2026-01-20 | 594.44 | 597 | 579.95 | 584.22 | — |
| 2026-01-21 | 587.36 | 595.65 | 585.77 | 588.97 | — |
| 2026-01-22 | 592.51 | 597.61 | 586.58 | 591.25 | — |
| 2026-01-23 | 589.01 | 591.45 | 584.25 | 589.76 | — |
| 2026-01-26 | 590.37 | 598.24 | 589.39 | 594.16 | — |
| 2026-01-27 | 592.53 | 595.44 | 577.74 | 581.75 | — |
| 2026-01-28 | 578.45 | 621.38 | 575.79 | 614.87 | — |
| 2026-01-29 | 616.26 | 618 | 601.32 | 608.24 | — |
| 2026-01-30 | 605.54 | 612.97 | 602.95 | 609.22 | — |
| 2026-02-02 | 608.45 | 626.28 | 601.19 | 624.75 | — |
| 2026-02-03 | 611.1 | 614.33 | 574.19 | 581.48 | — |
| 2026-02-04 | 575.14 | 575.75 | 558.62 | 571.02 | — |
| 2026-02-05 | 584.05 | 592.04 | 551.58 | 565.9 | — |
| 2026-02-06 | 569.17 | 575.19 | 550 | 557.78 | — |
| 2026-02-09 | 557 | 568.48 | 550.34 | 559.39 | — |
| 2026-02-10 | 546.01 | 558.69 | 513.03 | 515.66 | — |
| 2026-02-11 | 517.8 | 520.33 | 502.31 | 511.84 | — |
| 2026-02-12 | 513.14 | 527.25 | 501.08 | 522.22 | — |
| 2026-02-13 | 524.32 | 534.04 | 520.19 | 526.06 | — |
| 2026-02-17 | 529.13 | 535.35 | 512.75 | 521.33 | — |
| 2026-02-18 | 534.17 | 545.89 | 530.35 | 545.25 | — |
| 2026-02-19 | 541.97 | 550 | 536.35 | 541.12 | — |
| 2026-02-20 | 539.63 | 547.98 | 535 | 544.11 | — |
| 2026-02-23 | 544.45 | 548.8 | 537.14 | 538.39 | — |
| 2026-02-24 | 534.66 | 552 | 530.28 | 548.71 | — |
| 2026-02-25 | 554.2 | 558.84 | 547.67 | 556.87 | — |
| 2026-02-26 | 560.37 | 573.24 | 558.24 | 572.87 | — |
| 2026-02-27 | 564.35 | 574.57 | 563.68 | 571.83 | — |
| 2026-03-02 | 563.05 | 575.52 | 558.46 | 573.88 | — |
| 2026-03-03 | 562.91 | 571.77 | 557.21 | 565.59 | — |
| 2026-03-04 | 566.48 | 576.04 | 559.88 | 572.37 | — |
| 2026-03-05 | 568.66 | 579.07 | 560.96 | 566.21 | — |
| 2026-03-06 | 565.41 | 569.33 | 551.3 | 569.24 | — |
| 2026-03-09 | 563.64 | 567.46 | 550.17 | 564.41 | — |
| 2026-03-10 | 559.92 | 561.48 | 549.24 | 550.11 | — |
| 2026-03-11 | 551.98 | 556.64 | 533.6 | 547.06 | — |
| 2026-03-12 | 542.02 | 551.95 | 535.36 | 536.35 | — |
| 2026-03-13 | 540.27 | 553.11 | 538.95 | 547.9 | — |
| 2026-03-16 | 550.13 | 554.24 | 546.68 | 550 | — |
| 2026-03-17 | 560 | 565.86 | 557.25 | 560.41 | — |
| 2026-03-18 | 554.22 | 561.12 | 553.41 | 556.74 | — |
| 2026-03-19 | 553.5 | 559.07 | 545.66 | 556.27 | — |
| 2026-03-20 | 554.17 | 556.51 | 549.04 | 552.63 | — |
| 2026-03-23 | 554.61 | 565 | 550.4 | 551.6 | — |
| 2026-03-24 | 546.62 | 549.48 | 535.7 | 537.65 | — |
| 2026-03-25 | 541.31 | 542.21 | 525.29 | 530.99 | — |
| 2026-03-26 | 528.16 | 538.96 | 528 | 534.68 | — |
| 2026-03-27 | 531.37 | 535 | 520 | 523.4 | — |
| 2026-03-30 | 526.44 | 535.49 | 524 | 531.88 | — |
| 2026-03-31 | 541.47 | 544.87 | 530 | 539.01 | — |
| 2026-04-01 | 531.17 | 540.1 | 525.58 | 536.9 | — |
| 2026-04-02 | 533.89 | 546.66 | 531.45 | 544.78 | — |
| 2026-04-06 | 545.66 | 549.87 | 544.61 | 546.71 | — |
| 2026-04-07 | 549.05 | 552.71 | 546.14 | 547.28 | — |
| 2026-04-08 | 555.83 | 567.49 | 554.01 | 556.93 | — |
| 2026-04-09 | 552.54 | 557.09 | 541.63 | 545.88 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-16 | 550.18 | 550.18 | 531.78 | 533.34 | — |
| 2025-10-17 | 535 | 536.68 | 526.07 | 534.35 | — |
| 2025-10-20 | 528.68 | 538.61 | 525.31 | 536.7 | — |
| 2025-10-21 | 531.78 | 545.32 | 531.78 | 540.36 | — |
| 2025-10-22 | 539.83 | 545.74 | 535.99 | 537.61 | — |
| 2025-10-23 | 536.56 | 539.19 | 533.08 | 538.75 | — |
| 2025-10-24 | 543.6 | 547.88 | 538.79 | 542.29 | — |
| 2025-10-27 | 545.55 | 548.85 | 542.79 | 546.86 | — |
| 2025-10-28 | 553.92 | 594.38 | 550.93 | 593.76 | — |
| 2025-10-29 | 588.16 | 588.21 | 560.22 | 567.54 | — |
| 2025-10-30 | 568.57 | 589.2 | 568.17 | 583.14 | — |
| 2025-10-31 | 579.16 | 591.47 | 576.58 | 588.55 | — |
| 2025-11-03 | 586.71 | 588.45 | 577.8 | 581.1 | — |
| 2025-11-04 | 583.35 | 583.68 | 570.22 | 574.9 | — |
| 2025-11-05 | 572.76 | 579.8 | 570.72 | 571.93 | — |
| 2025-11-06 | 569.34 | 581.98 | 567.12 | 580.39 | — |
| 2025-11-07 | 578.03 | 583.67 | 576.85 | 582.85 | — |
| 2025-11-10 | 581.86 | 582.15 | 572.54 | 576.95 | — |
| 2025-11-11 | 579.08 | 587.36 | 576.4 | 584.39 | — |
| 2025-11-12 | 585.79 | 591 | 580.03 | 580.78 | — |
| 2025-11-13 | 575.98 | 578.09 | 569.62 | 573.34 | — |
| 2025-11-14 | 572.01 | 573.6 | 564.52 | 565.15 | — |
| 2025-11-17 | 562.15 | 570.48 | 556.06 | 557.93 | — |
| 2025-11-18 | 554.85 | 562.28 | 550.01 | 556.83 | — |
| 2025-11-19 | 554.85 | 563.43 | 554.73 | 559.59 | — |
| 2025-11-20 | 564.96 | 568.63 | 558.7 | 560.08 | — |
| 2025-11-21 | 561.39 | 570.91 | 559.63 | 561.99 | — |
| 2025-11-24 | 561.23 | 567.41 | 556.25 | 556.6 | — |
| 2025-11-25 | 556.77 | 565.23 | 556.06 | 562.92 | — |
| 2025-11-26 | 560.68 | 566.99 | 556.6 | 562.74 | — |
| 2025-11-28 | 564.19 | 567.21 | 560.64 | 563.72 | — |
| 2025-12-01 | 559.81 | 565.79 | 558.16 | 559.66 | — |
| 2025-12-02 | 558.98 | 561.5 | 546.71 | 547.29 | — |
| 2025-12-03 | 546.11 | 553.44 | 545 | 545.56 | — |
| 2025-12-04 | 545.12 | 550 | 538.26 | 540.85 | — |
| 2025-12-05 | 540 | 544.14 | 531.49 | 538.26 | — |
| 2025-12-08 | 535.69 | 540.55 | 534.56 | 536.9 | — |
| 2025-12-09 | 539.62 | 544.87 | 536.29 | 537.22 | — |
| 2025-12-10 | 536.26 | 541.73 | 530.41 | 538.19 | — |
| 2025-12-11 | 539.1 | 550.62 | 539.1 | 549.61 | — |
| 2025-12-12 | 552.26 | 555.95 | 546.09 | 551.09 | — |
| 2025-12-15 | 551.5 | 556.65 | 549.09 | 553.51 | — |
| 2025-12-16 | 553.65 | 556.52 | 549.16 | 551.23 | — |
| 2025-12-17 | 551.16 | 568.28 | 550.53 | 560.97 | — |
| 2025-12-18 | 563.19 | 570.6 | 560.87 | 562.4 | — |
| 2025-12-19 | 559.27 | 571.92 | 559.27 | 568.28 | — |
| 2025-12-22 | 567.1 | 580.7 | 567.1 | 576.64 | — |
| 2025-12-23 | 577.37 | 581.79 | 573.32 | 581.3 | — |
| 2025-12-24 | 581.13 | 585 | 579.15 | 581.75 | — |
| 2025-12-26 | 582.88 | 585.99 | 580.68 | 584.99 | — |
| 2025-12-29 | 587.03 | 587.88 | 582.06 | 585.76 | — |
| 2025-12-30 | 583.1 | 586.22 | 579.31 | 582.25 | — |
| 2025-12-31 | 581.25 | 582.91 | 573.38 | 573.73 | — |
| 2026-01-02 | 571.57 | 574.78 | 562.29 | 565.25 | — |
| 2026-01-05 | 558.26 | 584.2 | 557 | 577.6 | — |
| 2026-01-06 | 575.27 | 588.41 | 571.99 | 586.96 | — |
| 2026-01-07 | 587.14 | 593.64 | 578.15 | 578.69 | — |
| 2026-01-08 | 578.07 | 588.55 | 576.67 | 581.33 | — |
| 2026-01-09 | 581.4 | 585.27 | 578.25 | 581.16 | — |
| 2026-01-12 | 578.26 | 587.32 | 577.51 | 586.47 | — |
| 2026-01-13 | 585.3 | 589.93 | 575.23 | 587.44 | — |
| 2026-01-14 | 586.8 | 595.98 | 583.02 | 594.79 | — |
| 2026-01-15 | 597.49 | 599.18 | 591.35 | 597.31 | — |
| 2026-01-16 | 596.6 | 605.62 | 594.13 | 602.58 | — |
| 2026-01-20 | 594.44 | 597 | 579.95 | 584.22 | — |
| 2026-01-21 | 587.36 | 595.65 | 585.77 | 588.97 | — |
| 2026-01-22 | 592.51 | 597.61 | 586.58 | 591.25 | — |
| 2026-01-23 | 589.01 | 591.45 | 584.25 | 589.76 | — |
| 2026-01-26 | 590.37 | 598.24 | 589.39 | 594.16 | — |
| 2026-01-27 | 592.53 | 595.44 | 577.74 | 581.75 | — |
| 2026-01-28 | 578.45 | 621.38 | 575.79 | 614.87 | — |
| 2026-01-29 | 616.26 | 618 | 601.32 | 608.24 | — |
| 2026-01-30 | 605.54 | 612.97 | 602.95 | 609.22 | — |
| 2026-02-02 | 608.45 | 626.28 | 601.19 | 624.75 | — |
| 2026-02-03 | 611.1 | 614.33 | 574.19 | 581.48 | — |
| 2026-02-04 | 575.14 | 575.75 | 558.62 | 571.02 | — |
| 2026-02-05 | 584.05 | 592.04 | 551.58 | 565.9 | — |
| 2026-02-06 | 569.17 | 575.19 | 550 | 557.78 | — |
| 2026-02-09 | 557 | 568.48 | 550.34 | 559.39 | — |
| 2026-02-10 | 546.01 | 558.69 | 513.03 | 515.66 | — |
| 2026-02-11 | 517.8 | 520.33 | 502.31 | 511.84 | — |
| 2026-02-12 | 513.14 | 527.25 | 501.08 | 522.22 | — |
| 2026-02-13 | 524.32 | 534.04 | 520.19 | 526.06 | — |
| 2026-02-17 | 529.13 | 535.35 | 512.75 | 521.33 | — |
| 2026-02-18 | 534.17 | 545.89 | 530.35 | 545.25 | — |
| 2026-02-19 | 541.97 | 550 | 536.35 | 541.12 | — |
| 2026-02-20 | 539.63 | 547.98 | 535 | 544.11 | — |
| 2026-02-23 | 544.45 | 548.8 | 537.14 | 538.39 | — |
| 2026-02-24 | 534.66 | 552 | 530.28 | 548.71 | — |
| 2026-02-25 | 554.2 | 558.84 | 547.67 | 556.87 | — |
| 2026-02-26 | 560.37 | 573.24 | 558.24 | 572.87 | — |
| 2026-02-27 | 564.35 | 574.57 | 563.68 | 571.83 | — |
| 2026-03-02 | 563.05 | 575.52 | 558.46 | 573.88 | — |
| 2026-03-03 | 562.91 | 571.77 | 557.21 | 565.59 | — |
| 2026-03-04 | 566.48 | 576.04 | 559.88 | 572.37 | — |
| 2026-03-05 | 568.66 | 579.07 | 560.96 | 566.21 | — |
| 2026-03-06 | 565.41 | 569.33 | 551.3 | 569.24 | — |
| 2026-03-09 | 563.64 | 567.46 | 550.17 | 564.41 | — |
| 2026-03-10 | 559.92 | 561.48 | 549.24 | 550.11 | — |
| 2026-03-11 | 551.98 | 556.64 | 533.6 | 547.06 | — |
| 2026-03-12 | 542.02 | 551.95 | 535.36 | 536.35 | — |
| 2026-03-13 | 540.27 | 553.11 | 538.95 | 547.9 | — |
| 2026-03-16 | 550.13 | 554.24 | 546.68 | 550 | — |
| 2026-03-17 | 560 | 565.86 | 557.25 | 560.41 | — |
| 2026-03-18 | 554.22 | 561.12 | 553.41 | 556.74 | — |
| 2026-03-19 | 553.5 | 559.07 | 545.66 | 556.27 | — |
| 2026-03-20 | 554.17 | 556.51 | 549.04 | 552.63 | — |
| 2026-03-23 | 554.61 | 565 | 550.4 | 551.6 | — |
| 2026-03-24 | 546.62 | 549.48 | 535.7 | 537.65 | — |
| 2026-03-25 | 541.31 | 542.21 | 525.29 | 530.99 | — |
| 2026-03-26 | 528.16 | 538.96 | 528 | 534.68 | — |
| 2026-03-27 | 531.37 | 535 | 520 | 523.4 | — |
| 2026-03-30 | 526.44 | 535.49 | 524 | 531.88 | — |
| 2026-03-31 | 541.47 | 544.87 | 530 | 539.01 | — |
| 2026-04-01 | 531.17 | 540.1 | 525.58 | 536.9 | — |
| 2026-04-02 | 533.89 | 546.66 | 531.45 | 544.78 | — |
| 2026-04-06 | 545.66 | 549.87 | 544.61 | 546.71 | — |
| 2026-04-07 | 549.05 | 552.71 | 546.14 | 547.28 | — |
| 2026-04-08 | 555.83 | 567.49 | 554.01 | 556.93 | — |
| 2026-04-09 | 552.54 | 557.09 | 541.63 | 545.88 | — |
