Motorola Solutions, Inc.
Explore MSI stock price, historical returns, and performance trends — updated daily.
Motorola Solutions, Inc. New (MSI) company overview
Motorola Solutions is a leading provider of communications and analytics, primarily serving public safety departments as well as schools, hospitals, and businesses. The bulk of the firm's revenue comes from sales of land mobile radios and radio network infrastructure, but the firm also sells surveillance equipment, dispatch software, and other networking capabilities. Most of Motorola's revenue comes from government agencies, while roughly 25% comes from schools and private businesses. Motorola has customers in over 100 countries and in every state in the United States.
| Period | Return % |
|---|---|
| Last date | 1.48 |
| Week | 4.27 |
| Last Month | 0.57 |
| Last 3 months | 12.06 |
| Last 6 months | 4.21 |
| Year to Date (YTD) | 21.56 |
| Last 1 year | 5.93 |
| Last 2 years | -2.81 |
| Last 3 years | 59.79 |
| Last 5 years | 90.54 |
| Last 10 years | 527.57 |
| Last 15 years | 939.39 |
| Last 20 years | 391.3 |
| Last 25 years | 613.2 |
| Last 50 years | 9181.56 |
| 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 | -59.23 |
| 2001 | -25.84 |
| 2002 | -44.33 |
| 2003 | 52.15 |
| 2004 | 32.54 |
| 2005 | 32.41 |
| 2006 | -11.11 |
| 2007 | -22.02 |
| 2008 | -72.43 |
| 2009 | 66.15 |
| 2010 | 13.81 |
| 2011 | 25.69 |
| 2012 | 19.43 |
| 2013 | 20.11 |
| 2014 | 1.13 |
| 2015 | 2.92 |
| 2016 | 23.48 |
| 2017 | 8.06 |
| 2018 | 27.05 |
| 2019 | 40.39 |
| 2020 | 5.22 |
| 2021 | 62.21 |
| 2022 | -3.63 |
| 2023 | 21.64 |
| 2024 | 48.32 |
| 2025 | -16.53 |
| 2026 | 21.56 |
| Period | Return % |
|---|---|
| 2000-Q1 | -2.01 |
| 2000-Q2 | -34.22 |
| 2000-Q3 | -5.89 |
| 2000-Q4 | -28 |
| 2001-Q1 | -29.59 |
| 2001-Q2 | 12.63 |
| 2001-Q3 | -6.97 |
| 2001-Q4 | -1.84 |
| 2002-Q1 | -8.61 |
| 2002-Q2 | 0.28 |
| 2002-Q3 | -28.82 |
| 2002-Q4 | -17.46 |
| 2003-Q1 | -10.24 |
| 2003-Q2 | 12.94 |
| 2003-Q3 | 29.34 |
| 2003-Q4 | 15.4 |
| 2004-Q1 | 21.39 |
| 2004-Q2 | 1.23 |
| 2004-Q3 | -0.78 |
| 2004-Q4 | 2.39 |
| 2005-Q1 | -12.25 |
| 2005-Q2 | 22.64 |
| 2005-Q3 | 20.58 |
| 2005-Q4 | 0.67 |
| 2006-Q1 | -0.95 |
| 2006-Q2 | -13.59 |
| 2006-Q3 | 23.33 |
| 2006-Q4 | -17.76 |
| 2007-Q1 | -14.1 |
| 2007-Q2 | 0.79 |
| 2007-Q3 | 3.87 |
| 2007-Q4 | -14.59 |
| 2008-Q1 | -42.12 |
| 2008-Q2 | -22.49 |
| 2008-Q3 | -3.12 |
| 2008-Q4 | -40.46 |
| 2009-Q1 | -9.43 |
| 2009-Q2 | 53.14 |
| 2009-Q3 | 33.01 |
| 2009-Q4 | -7.3 |
| 2010-Q1 | -11.92 |
| 2010-Q2 | -7.64 |
| 2010-Q3 | 30.8 |
| 2010-Q4 | 5.98 |
| 2011-Q1 | 21.34 |
| 2011-Q2 | 3.69 |
| 2011-Q3 | -9.89 |
| 2011-Q4 | 13.96 |
| 2012-Q1 | 9.03 |
| 2012-Q2 | -5.33 |
| 2012-Q3 | 6.76 |
| 2012-Q4 | 10 |
| 2013-Q1 | 13.93 |
| 2013-Q2 | -9.37 |
| 2013-Q3 | 2.41 |
| 2013-Q4 | 10.86 |
| 2014-Q1 | -3.08 |
| 2014-Q2 | 2.56 |
| 2014-Q3 | -5.5 |
| 2014-Q4 | 7.6 |
| 2015-Q1 | 0.24 |
| 2015-Q2 | -13.99 |
| 2015-Q3 | 18.72 |
| 2015-Q4 | 1.02 |
| 2016-Q1 | 12.77 |
| 2016-Q2 | -13.32 |
| 2016-Q3 | 15.56 |
| 2016-Q4 | 10.15 |
| 2017-Q1 | 3.13 |
| 2017-Q2 | 2.25 |
| 2017-Q3 | -2.09 |
| 2017-Q4 | 5.24 |
| 2018-Q1 | 16.29 |
| 2018-Q2 | 11.34 |
| 2018-Q3 | 11.7 |
| 2018-Q4 | -10.26 |
| 2019-Q1 | 22.34 |
| 2019-Q2 | 17.98 |
| 2019-Q3 | 2.11 |
| 2019-Q4 | -2.6 |
| 2020-Q1 | -17.76 |
| 2020-Q2 | 11.13 |
| 2020-Q3 | 15.33 |
| 2020-Q4 | 8.46 |
| 2021-Q1 | 12.27 |
| 2021-Q2 | 15.13 |
| 2021-Q3 | 6.21 |
| 2021-Q4 | 15.96 |
| 2022-Q1 | -9.43 |
| 2022-Q2 | -11.98 |
| 2022-Q3 | 6.61 |
| 2022-Q4 | 12.55 |
| 2023-Q1 | 11.16 |
| 2023-Q2 | 2.75 |
| 2023-Q3 | -7.01 |
| 2023-Q4 | 14.72 |
| 2024-Q1 | 13.91 |
| 2024-Q2 | 9.18 |
| 2024-Q3 | 16.37 |
| 2024-Q4 | 2.93 |
| 2025-Q1 | -4.66 |
| 2025-Q2 | -3.56 |
| 2025-Q3 | 7.43 |
| 2025-Q4 | -16.11 |
| 2026-Q1 | 13.9 |
| 2026-Q2 | -4.34 |
| 2026-Q3 | 6.45 |
| 2026-Q4 | 3.37 |
| Period | Return % |
|---|---|
| 2000-01 | -8.73 |
| 2000-02 | 26.47 |
| 2000-03 | -15.11 |
| 2000-04 | -18.49 |
| 2000-05 | -21.22 |
| 2000-06 | -3 |
| 2000-07 | 9.69 |
| 2000-08 | 9.02 |
| 2000-09 | -20.17 |
| 2000-10 | -13.83 |
| 2000-11 | -19.54 |
| 2000-12 | 0.94 |
| 2001-01 | 12.64 |
| 2001-02 | -33.49 |
| 2001-03 | -6.01 |
| 2001-04 | 9.05 |
| 2001-05 | -5.46 |
| 2001-06 | 12.63 |
| 2001-07 | 12.87 |
| 2001-08 | -6.91 |
| 2001-09 | -10.34 |
| 2001-10 | 4.94 |
| 2001-11 | 1.03 |
| 2001-12 | -9.19 |
| 2002-01 | -11.37 |
| 2002-02 | -2.35 |
| 2002-03 | 9.25 |
| 2002-04 | 8.45 |
| 2002-05 | 3.82 |
| 2002-06 | -8.75 |
| 2002-07 | -20.5 |
| 2002-08 | 3.45 |
| 2002-09 | -15.18 |
| 2002-10 | -9.91 |
| 2002-11 | 22.57 |
| 2002-12 | -23.04 |
| 2003-01 | -7.76 |
| 2003-02 | 5.51 |
| 2003-03 | -1.9 |
| 2003-04 | -4.22 |
| 2003-05 | 7.72 |
| 2003-06 | 10.67 |
| 2003-07 | -4.13 |
| 2003-08 | 18.68 |
| 2003-09 | 11.39 |
| 2003-10 | 13.21 |
| 2003-11 | 3.78 |
| 2003-12 | -0.3 |
| 2004-01 | 18.44 |
| 2004-02 | 11.27 |
| 2004-03 | -4.6 |
| 2004-04 | 3.69 |
| 2004-05 | 8.33 |
| 2004-06 | -7.69 |
| 2004-07 | -12.71 |
| 2004-08 | 1.37 |
| 2004-09 | 11.71 |
| 2004-10 | -4.32 |
| 2004-11 | 11.58 |
| 2004-12 | -0.22 |
| 2005-01 | -8.49 |
| 2005-02 | -0.5 |
| 2005-03 | -4.41 |
| 2005-04 | 2.46 |
| 2005-05 | 13.24 |
| 2005-06 | 5.13 |
| 2005-07 | 15.98 |
| 2005-08 | 3.31 |
| 2005-09 | 0.69 |
| 2005-10 | 0.58 |
| 2005-11 | 8.71 |
| 2005-12 | -6.22 |
| 2006-01 | 0.54 |
| 2006-02 | -5.77 |
| 2006-03 | 7.05 |
| 2006-04 | -6.8 |
| 2006-05 | -1.22 |
| 2006-06 | -4.46 |
| 2006-07 | 12.95 |
| 2006-08 | 2.72 |
| 2006-09 | 6.93 |
| 2006-10 | -7.76 |
| 2006-11 | -3.86 |
| 2006-12 | -7.26 |
| 2007-01 | -3.45 |
| 2007-02 | -6.69 |
| 2007-03 | -4.59 |
| 2007-04 | -1.92 |
| 2007-05 | 4.95 |
| 2007-06 | -2.69 |
| 2007-07 | -4.01 |
| 2007-08 | -0.23 |
| 2007-09 | 9.33 |
| 2007-10 | 1.4 |
| 2007-11 | -15.01 |
| 2007-12 | 0.43 |
| 2008-01 | -28.3 |
| 2008-02 | -13.31 |
| 2008-03 | -6.7 |
| 2008-04 | 7.07 |
| 2008-05 | -6.31 |
| 2008-06 | -21.34 |
| 2008-07 | 17.73 |
| 2008-08 | 9.02 |
| 2008-09 | -24.21 |
| 2008-10 | -24.77 |
| 2008-11 | -19.76 |
| 2008-12 | 2.81 |
| 2009-01 | 0 |
| 2009-02 | -20.55 |
| 2009-03 | 20.17 |
| 2009-04 | 30.76 |
| 2009-05 | 9.57 |
| 2009-06 | 9.39 |
| 2009-07 | 7.99 |
| 2009-08 | 0.31 |
| 2009-09 | 19.63 |
| 2009-10 | -0.26 |
| 2009-11 | -6.52 |
| 2009-12 | -3.12 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 445 | 448.84 | 444.7 | 448.44 | — |
| 2025-10-21 | 450.29 | 452.25 | 446.94 | 448.1 | — |
| 2025-10-22 | 447.01 | 450.19 | 445.18 | 446.86 | — |
| 2025-10-23 | 446.53 | 447.93 | 443.4 | 444.83 | — |
| 2025-10-24 | 445.3 | 445.3 | 438.62 | 438.98 | — |
| 2025-10-27 | 439.55 | 444.24 | 437.69 | 443.99 | — |
| 2025-10-28 | 441.01 | 445.12 | 439.68 | 440.21 | — |
| 2025-10-29 | 440.03 | 440.93 | 431.25 | 432.18 | — |
| 2025-10-30 | 430.48 | 438.71 | 429.67 | 431.98 | — |
| 2025-10-31 | 419.65 | 419.65 | 404.84 | 406.71 | — |
| 2025-11-03 | 404.8 | 406.39 | 391.21 | 391.5 | — |
| 2025-11-04 | 391 | 396.05 | 389.01 | 394.24 | — |
| 2025-11-05 | 391 | 397.21 | 390.7 | 394.49 | — |
| 2025-11-06 | 393 | 395.91 | 387.77 | 389.1 | — |
| 2025-11-07 | 388.19 | 394.61 | 388.15 | 390.75 | — |
| 2025-11-10 | 390.73 | 394.75 | 389.27 | 394 | — |
| 2025-11-11 | 393.79 | 394.68 | 390.59 | 391.96 | — |
| 2025-11-12 | 394.03 | 397.54 | 391.04 | 391.97 | — |
| 2025-11-13 | 390.72 | 391.55 | 382.09 | 383.38 | — |
| 2025-11-14 | 382.5 | 384.95 | 376.75 | 379.98 | — |
| 2025-11-17 | 379.46 | 381.49 | 374.53 | 377.69 | — |
| 2025-11-18 | 377.21 | 379.42 | 371.56 | 372.36 | — |
| 2025-11-19 | 371.16 | 373.14 | 368.17 | 371.51 | — |
| 2025-11-20 | 375.38 | 376.16 | 365.75 | 367.04 | — |
| 2025-11-21 | 367.96 | 372.38 | 366.41 | 368.99 | — |
| 2025-11-24 | 368.33 | 369.54 | 365.4 | 368.33 | — |
| 2025-11-25 | 370.41 | 373.53 | 366.57 | 369.51 | — |
| 2025-11-26 | 372.4 | 373.42 | 368.73 | 369.5 | — |
| 2025-11-28 | 370.14 | 371.96 | 365.43 | 369.68 | — |
| 2025-12-01 | 369.68 | 375.34 | 368.2 | 373.35 | — |
| 2025-12-02 | 375.08 | 377.82 | 371.26 | 377.56 | — |
| 2025-12-03 | 377.81 | 379.44 | 374.43 | 375.69 | — |
| 2025-12-04 | 375.33 | 377.49 | 370.27 | 371.49 | — |
| 2025-12-05 | 371.81 | 375.53 | 369.05 | 374.39 | — |
| 2025-12-08 | 372.52 | 373.39 | 369.34 | 371.41 | — |
| 2025-12-09 | 371.74 | 374.94 | 369.28 | 371.33 | — |
| 2025-12-10 | 369.58 | 373.68 | 367.2 | 370.73 | — |
| 2025-12-11 | 374 | 376.03 | 366.47 | 368.05 | — |
| 2025-12-12 | 369.62 | 370.56 | 363.37 | 364.7 | — |
| 2025-12-15 | 363.89 | 365.59 | 361.32 | 364.84 | — |
| 2025-12-16 | 365.98 | 366.99 | 359.36 | 363.83 | — |
| 2025-12-17 | 367.97 | 379.61 | 366.49 | 374.49 | — |
| 2025-12-18 | 374.49 | 375.46 | 370.5 | 373.74 | — |
| 2025-12-19 | 374.25 | 375 | 368.76 | 369.97 | — |
| 2025-12-22 | 371.33 | 375.39 | 369.66 | 372.7 | — |
| 2025-12-23 | 373.81 | 380.1 | 372 | 378.38 | — |
| 2025-12-24 | 377.13 | 377.56 | 375.74 | 376.48 | — |
| 2025-12-26 | 375.97 | 377.86 | 375 | 377.04 | — |
| 2025-12-29 | 377.5 | 379.22 | 375.11 | 377.28 | — |
| 2025-12-30 | 376.59 | 384.9 | 375.1 | 383.94 | — |
| 2025-12-31 | 384.86 | 385.61 | 382.44 | 383.32 | — |
| 2026-01-02 | 383.32 | 384.2 | 380.02 | 381.02 | — |
| 2026-01-05 | 383.87 | 387.62 | 381.29 | 382.68 | — |
| 2026-01-06 | 383.66 | 383.93 | 378.67 | 381.06 | — |
| 2026-01-07 | 383.55 | 383.65 | 377.22 | 377.49 | — |
| 2026-01-08 | 376.5 | 389.76 | 376.5 | 381.89 | — |
| 2026-01-09 | 381.02 | 384.53 | 379.06 | 383.14 | — |
| 2026-01-12 | 382.59 | 386.74 | 381.66 | 385.64 | — |
| 2026-01-13 | 384.84 | 391.06 | 381.1 | 391 | — |
| 2026-01-14 | 389.99 | 390.57 | 385.2 | 389.23 | — |
| 2026-01-15 | 391.58 | 396.69 | 389.99 | 394.44 | — |
| 2026-01-16 | 393.21 | 402.91 | 392.01 | 400.61 | — |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | — |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | — |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | — |
| 2026-01-23 | 396.85 | 402 | 394.74 | 401.66 | — |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | — |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | — |
| 2026-01-28 | 408.14 | 410 | 401.11 | 405.08 | — |
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | — |
| 2026-01-30 | 400.73 | 403.1 | 397.48 | 402.54 | — |
| 2026-02-02 | 401.85 | 407.21 | 398.58 | 403.68 | — |
| 2026-02-03 | 401.7 | 409.7 | 400.75 | 409.47 | — |
| 2026-02-04 | 410.08 | 420 | 407.55 | 416.3 | — |
| 2026-02-05 | 414.88 | 419.06 | 412.17 | 417.15 | — |
| 2026-02-06 | 421.1 | 422.27 | 412.24 | 422.18 | — |
| 2026-02-09 | 420.75 | 423.41 | 418.12 | 422.59 | — |
| 2026-02-10 | 421.03 | 423.84 | 417.2 | 419.69 | — |
| 2026-02-11 | 419.55 | 423.81 | 417.22 | 421.13 | — |
| 2026-02-12 | 449.61 | 471.17 | 448.43 | 453.44 | — |
| 2026-02-13 | 453.43 | 462.8 | 448.32 | 461.76 | — |
| 2026-02-17 | 464.76 | 468.1 | 457.76 | 457.76 | — |
| 2026-02-18 | 455.81 | 458.94 | 448.48 | 451.6 | — |
| 2026-02-19 | 453.27 | 456.16 | 448.21 | 453.68 | — |
| 2026-02-20 | 454.86 | 465.77 | 452.63 | 462.76 | — |
| 2026-02-23 | 460.1 | 467.31 | 458.18 | 465.03 | — |
| 2026-02-24 | 465.84 | 471.67 | 460.7 | 470.85 | — |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | — |
| 2026-02-26 | 473.29 | 473.46 | 468.83 | 471.95 | — |
| 2026-02-27 | 472.97 | 482.39 | 470.45 | 482.26 | — |
| 2026-03-02 | 485.44 | 490.24 | 482 | 486.11 | — |
| 2026-03-03 | 481.16 | 485 | 475.73 | 480.22 | — |
| 2026-03-04 | 479.01 | 481.62 | 472.26 | 478.21 | — |
| 2026-03-05 | 474.41 | 475.32 | 466.43 | 467.16 | — |
| 2026-03-06 | 465.31 | 466.75 | 457.71 | 460.76 | — |
| 2026-03-09 | 457.5 | 458.91 | 452.89 | 458.03 | — |
| 2026-03-10 | 457.13 | 466.03 | 455.98 | 464.11 | — |
| 2026-03-11 | 462.6 | 465.17 | 458.88 | 462.56 | — |
| 2026-03-12 | 462.68 | 468.42 | 458.71 | 462.63 | — |
| 2026-03-13 | 465.76 | 476.72 | 465.76 | 473.12 | — |
| 2026-03-16 | 473.73 | 477.17 | 470.22 | 470.79 | — |
| 2026-03-17 | 471.46 | 473.12 | 466.62 | 469.09 | — |
| 2026-03-18 | 467.49 | 472.38 | 465.41 | 467.28 | — |
| 2026-03-19 | 465.4 | 469.93 | 458.59 | 459.16 | — |
| 2026-03-20 | 459.09 | 460.98 | 450.8 | 452.35 | — |
| 2026-03-23 | 457.33 | 461.86 | 454.29 | 456.64 | — |
| 2026-03-24 | 454.64 | 459.06 | 451.51 | 454.75 | — |
| 2026-03-25 | 456.21 | 457.56 | 438.33 | 451.01 | — |
| 2026-03-26 | 448.03 | 454.17 | 447.79 | 450.01 | — |
| 2026-03-27 | 450 | 450.75 | 430.42 | 438.32 | — |
| 2026-03-30 | 441.72 | 441.72 | 425.49 | 426.78 | — |
| 2026-03-31 | 430 | 435.56 | 424.98 | 433.97 | — |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | — |
| 2026-04-02 | 431.92 | 439.97 | 430.36 | 438.96 | — |
| 2026-04-06 | 438.99 | 442.85 | 438.04 | 441.39 | — |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | — |
| 2026-04-08 | 446.23 | 448.54 | 443.36 | 447.73 | — |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.5 | — |
| 2026-04-10 | 441.28 | 442.23 | 432.93 | 433.69 | — |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 445 | 448.84 | 444.7 | 448.44 | — |
| 2025-10-21 | 450.29 | 452.25 | 446.94 | 448.1 | — |
| 2025-10-22 | 447.01 | 450.19 | 445.18 | 446.86 | — |
| 2025-10-23 | 446.53 | 447.93 | 443.4 | 444.83 | — |
| 2025-10-24 | 445.3 | 445.3 | 438.62 | 438.98 | — |
| 2025-10-27 | 439.55 | 444.24 | 437.69 | 443.99 | — |
| 2025-10-28 | 441.01 | 445.12 | 439.68 | 440.21 | — |
| 2025-10-29 | 440.03 | 440.93 | 431.25 | 432.18 | — |
| 2025-10-30 | 430.48 | 438.71 | 429.67 | 431.98 | — |
| 2025-10-31 | 419.65 | 419.65 | 404.84 | 406.71 | — |
| 2025-11-03 | 404.8 | 406.39 | 391.21 | 391.5 | — |
| 2025-11-04 | 391 | 396.05 | 389.01 | 394.24 | — |
| 2025-11-05 | 391 | 397.21 | 390.7 | 394.49 | — |
| 2025-11-06 | 393 | 395.91 | 387.77 | 389.1 | — |
| 2025-11-07 | 388.19 | 394.61 | 388.15 | 390.75 | — |
| 2025-11-10 | 390.73 | 394.75 | 389.27 | 394 | — |
| 2025-11-11 | 393.79 | 394.68 | 390.59 | 391.96 | — |
| 2025-11-12 | 394.03 | 397.54 | 391.04 | 391.97 | — |
| 2025-11-13 | 390.72 | 391.55 | 382.09 | 383.38 | — |
| 2025-11-14 | 382.5 | 384.95 | 376.75 | 379.98 | — |
| 2025-11-17 | 379.46 | 381.49 | 374.53 | 377.69 | — |
| 2025-11-18 | 377.21 | 379.42 | 371.56 | 372.36 | — |
| 2025-11-19 | 371.16 | 373.14 | 368.17 | 371.51 | — |
| 2025-11-20 | 375.38 | 376.16 | 365.75 | 367.04 | — |
| 2025-11-21 | 367.96 | 372.38 | 366.41 | 368.99 | — |
| 2025-11-24 | 368.33 | 369.54 | 365.4 | 368.33 | — |
| 2025-11-25 | 370.41 | 373.53 | 366.57 | 369.51 | — |
| 2025-11-26 | 372.4 | 373.42 | 368.73 | 369.5 | — |
| 2025-11-28 | 370.14 | 371.96 | 365.43 | 369.68 | — |
| 2025-12-01 | 369.68 | 375.34 | 368.2 | 373.35 | — |
| 2025-12-02 | 375.08 | 377.82 | 371.26 | 377.56 | — |
| 2025-12-03 | 377.81 | 379.44 | 374.43 | 375.69 | — |
| 2025-12-04 | 375.33 | 377.49 | 370.27 | 371.49 | — |
| 2025-12-05 | 371.81 | 375.53 | 369.05 | 374.39 | — |
| 2025-12-08 | 372.52 | 373.39 | 369.34 | 371.41 | — |
| 2025-12-09 | 371.74 | 374.94 | 369.28 | 371.33 | — |
| 2025-12-10 | 369.58 | 373.68 | 367.2 | 370.73 | — |
| 2025-12-11 | 374 | 376.03 | 366.47 | 368.05 | — |
| 2025-12-12 | 369.62 | 370.56 | 363.37 | 364.7 | — |
| 2025-12-15 | 363.89 | 365.59 | 361.32 | 364.84 | — |
| 2025-12-16 | 365.98 | 366.99 | 359.36 | 363.83 | — |
| 2025-12-17 | 367.97 | 379.61 | 366.49 | 374.49 | — |
| 2025-12-18 | 374.49 | 375.46 | 370.5 | 373.74 | — |
| 2025-12-19 | 374.25 | 375 | 368.76 | 369.97 | — |
| 2025-12-22 | 371.33 | 375.39 | 369.66 | 372.7 | — |
| 2025-12-23 | 373.81 | 380.1 | 372 | 378.38 | — |
| 2025-12-24 | 377.13 | 377.56 | 375.74 | 376.48 | — |
| 2025-12-26 | 375.97 | 377.86 | 375 | 377.04 | — |
| 2025-12-29 | 377.5 | 379.22 | 375.11 | 377.28 | — |
| 2025-12-30 | 376.59 | 384.9 | 375.1 | 383.94 | — |
| 2025-12-31 | 384.86 | 385.61 | 382.44 | 383.32 | — |
| 2026-01-02 | 383.32 | 384.2 | 380.02 | 381.02 | — |
| 2026-01-05 | 383.87 | 387.62 | 381.29 | 382.68 | — |
| 2026-01-06 | 383.66 | 383.93 | 378.67 | 381.06 | — |
| 2026-01-07 | 383.55 | 383.65 | 377.22 | 377.49 | — |
| 2026-01-08 | 376.5 | 389.76 | 376.5 | 381.89 | — |
| 2026-01-09 | 381.02 | 384.53 | 379.06 | 383.14 | — |
| 2026-01-12 | 382.59 | 386.74 | 381.66 | 385.64 | — |
| 2026-01-13 | 384.84 | 391.06 | 381.1 | 391 | — |
| 2026-01-14 | 389.99 | 390.57 | 385.2 | 389.23 | — |
| 2026-01-15 | 391.58 | 396.69 | 389.99 | 394.44 | — |
| 2026-01-16 | 393.21 | 402.91 | 392.01 | 400.61 | — |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | — |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | — |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | — |
| 2026-01-23 | 396.85 | 402 | 394.74 | 401.66 | — |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | — |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | — |
| 2026-01-28 | 408.14 | 410 | 401.11 | 405.08 | — |
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | — |
| 2026-01-30 | 400.73 | 403.1 | 397.48 | 402.54 | — |
| 2026-02-02 | 401.85 | 407.21 | 398.58 | 403.68 | — |
| 2026-02-03 | 401.7 | 409.7 | 400.75 | 409.47 | — |
| 2026-02-04 | 410.08 | 420 | 407.55 | 416.3 | — |
| 2026-02-05 | 414.88 | 419.06 | 412.17 | 417.15 | — |
| 2026-02-06 | 421.1 | 422.27 | 412.24 | 422.18 | — |
| 2026-02-09 | 420.75 | 423.41 | 418.12 | 422.59 | — |
| 2026-02-10 | 421.03 | 423.84 | 417.2 | 419.69 | — |
| 2026-02-11 | 419.55 | 423.81 | 417.22 | 421.13 | — |
| 2026-02-12 | 449.61 | 471.17 | 448.43 | 453.44 | — |
| 2026-02-13 | 453.43 | 462.8 | 448.32 | 461.76 | — |
| 2026-02-17 | 464.76 | 468.1 | 457.76 | 457.76 | — |
| 2026-02-18 | 455.81 | 458.94 | 448.48 | 451.6 | — |
| 2026-02-19 | 453.27 | 456.16 | 448.21 | 453.68 | — |
| 2026-02-20 | 454.86 | 465.77 | 452.63 | 462.76 | — |
| 2026-02-23 | 460.1 | 467.31 | 458.18 | 465.03 | — |
| 2026-02-24 | 465.84 | 471.67 | 460.7 | 470.85 | — |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | — |
| 2026-02-26 | 473.29 | 473.46 | 468.83 | 471.95 | — |
| 2026-02-27 | 472.97 | 482.39 | 470.45 | 482.26 | — |
| 2026-03-02 | 485.44 | 490.24 | 482 | 486.11 | — |
| 2026-03-03 | 481.16 | 485 | 475.73 | 480.22 | — |
| 2026-03-04 | 479.01 | 481.62 | 472.26 | 478.21 | — |
| 2026-03-05 | 474.41 | 475.32 | 466.43 | 467.16 | — |
| 2026-03-06 | 465.31 | 466.75 | 457.71 | 460.76 | — |
| 2026-03-09 | 457.5 | 458.91 | 452.89 | 458.03 | — |
| 2026-03-10 | 457.13 | 466.03 | 455.98 | 464.11 | — |
| 2026-03-11 | 462.6 | 465.17 | 458.88 | 462.56 | — |
| 2026-03-12 | 462.68 | 468.42 | 458.71 | 462.63 | — |
| 2026-03-13 | 465.76 | 476.72 | 465.76 | 473.12 | — |
| 2026-03-16 | 473.73 | 477.17 | 470.22 | 470.79 | — |
| 2026-03-17 | 471.46 | 473.12 | 466.62 | 469.09 | — |
| 2026-03-18 | 467.49 | 472.38 | 465.41 | 467.28 | — |
| 2026-03-19 | 465.4 | 469.93 | 458.59 | 459.16 | — |
| 2026-03-20 | 459.09 | 460.98 | 450.8 | 452.35 | — |
| 2026-03-23 | 457.33 | 461.86 | 454.29 | 456.64 | — |
| 2026-03-24 | 454.64 | 459.06 | 451.51 | 454.75 | — |
| 2026-03-25 | 456.21 | 457.56 | 438.33 | 451.01 | — |
| 2026-03-26 | 448.03 | 454.17 | 447.79 | 450.01 | — |
| 2026-03-27 | 450 | 450.75 | 430.42 | 438.32 | — |
| 2026-03-30 | 441.72 | 441.72 | 425.49 | 426.78 | — |
| 2026-03-31 | 430 | 435.56 | 424.98 | 433.97 | — |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | — |
| 2026-04-02 | 431.92 | 439.97 | 430.36 | 438.96 | — |
| 2026-04-06 | 438.99 | 442.85 | 438.04 | 441.39 | — |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | — |
| 2026-04-08 | 446.23 | 448.54 | 443.36 | 447.73 | — |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.5 | — |
| 2026-04-10 | 441.28 | 442.23 | 432.93 | 433.69 | — |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | — |
