Procter & Gamble Company (The)
PG stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.98 |
| Week | 1.82 |
| Last Month | -0.25 |
| Last 3 months | 5.31 |
| Last 6 months | -7.56 |
| Year to Date (YTD) | 4.13 |
| Last 1 year | -6.55 |
| Last 2 years | -15.4 |
| Last 3 years | -3.15 |
| Last 5 years | 2.49 |
| Last 10 years | 66.56 |
| Last 15 years | 136.68 |
| Last 20 years | 139.95 |
| Last 25 years | 297.95 |
| Last 50 years | 4956.16 |
| Period | Return % |
|---|---|
| Last date | 0.44 |
| Week | -0.12 |
| Last Month | -0.8 |
| Last 3 months | 1.45 |
| Last 6 months | 12.47 |
| Year to Date (YTD) | 12 |
| Last 1 year | 19.51 |
| Last 2 years | 38.6 |
| Last 3 years | 70.32 |
| Last 5 years | 68.88 |
| Last 10 years | 249.34 |
| Last 15 years | 554.04 |
| Last 20 years | 488.99 |
| Last 25 years | 595.28 |
| Last 50 years | 1641.37 |
| Period | Return % |
|---|---|
| 2000 | -26.81 |
| 2001 | 0.79 |
| 2002 | 7.42 |
| 2003 | 13.76 |
| 2004 | 11.3 |
| 2005 | 4.87 |
| 2006 | 9.34 |
| 2007 | 13.76 |
| 2008 | -14.51 |
| 2009 | -3.46 |
| 2010 | 5.25 |
| 2011 | 3 |
| 2012 | 1.59 |
| 2013 | 17.32 |
| 2014 | 13.1 |
| 2015 | -12.2 |
| 2016 | 7.29 |
| 2017 | 9.12 |
| 2018 | 1.4 |
| 2019 | 36.83 |
| 2020 | 12.75 |
| 2021 | 18.69 |
| 2022 | -6.96 |
| 2023 | -3.32 |
| 2024 | 12.71 |
| 2025 | -13.66 |
| 2026 | 4.13 |
| Period | Return % |
|---|---|
| 2000-Q1 | -47.04 |
| 2000-Q2 | -4.61 |
| 2000-Q3 | 19.9 |
| 2000-Q4 | 15.25 |
| 2001-Q1 | -20.25 |
| 2001-Q2 | 3.57 |
| 2001-Q3 | 12.9 |
| 2001-Q4 | 9.31 |
| 2002-Q1 | 12.6 |
| 2002-Q2 | -0.76 |
| 2002-Q3 | -0.71 |
| 2002-Q4 | -5.73 |
| 2003-Q1 | 1.44 |
| 2003-Q2 | -0.38 |
| 2003-Q3 | 3.18 |
| 2003-Q4 | 6.28 |
| 2004-Q1 | 5.96 |
| 2004-Q2 | 2.74 |
| 2004-Q3 | -0.24 |
| 2004-Q4 | 0.77 |
| 2005-Q1 | -3.97 |
| 2005-Q2 | 0.27 |
| 2005-Q3 | 12.4 |
| 2005-Q4 | -2.41 |
| 2006-Q1 | -1.96 |
| 2006-Q2 | -3.94 |
| 2006-Q3 | 10.09 |
| 2006-Q4 | 3.59 |
| 2007-Q1 | -2.14 |
| 2007-Q2 | -2.9 |
| 2007-Q3 | 13.93 |
| 2007-Q4 | 3.54 |
| 2008-Q1 | -3.1 |
| 2008-Q2 | -14.52 |
| 2008-Q3 | 12.44 |
| 2008-Q4 | -13.26 |
| 2009-Q1 | -25.02 |
| 2009-Q2 | 5.99 |
| 2009-Q3 | 11.38 |
| 2009-Q4 | 7.08 |
| 2010-Q1 | 3.52 |
| 2010-Q2 | -5.33 |
| 2010-Q3 | 0.72 |
| 2010-Q4 | 6.93 |
| 2011-Q1 | -4.89 |
| 2011-Q2 | 2.4 |
| 2011-Q3 | -1.7 |
| 2011-Q4 | 6.16 |
| 2012-Q1 | 0.57 |
| 2012-Q2 | -9.34 |
| 2012-Q3 | 13.35 |
| 2012-Q4 | -2.25 |
| 2013-Q1 | 11.05 |
| 2013-Q2 | -0.91 |
| 2013-Q3 | -3.11 |
| 2013-Q4 | 6.89 |
| 2014-Q1 | 0.07 |
| 2014-Q2 | -2.18 |
| 2014-Q3 | 5.63 |
| 2014-Q4 | 9.56 |
| 2015-Q1 | -9.4 |
| 2015-Q2 | -4.96 |
| 2015-Q3 | -9.76 |
| 2015-Q4 | 10.37 |
| 2016-Q1 | 5.03 |
| 2016-Q2 | 1.36 |
| 2016-Q3 | 5.86 |
| 2016-Q4 | -5.17 |
| 2017-Q1 | 6.71 |
| 2017-Q2 | -2.82 |
| 2017-Q3 | 3.69 |
| 2017-Q4 | 0.12 |
| 2018-Q1 | -12.54 |
| 2018-Q2 | 0.85 |
| 2018-Q3 | 6.53 |
| 2018-Q4 | 9.86 |
| 2019-Q1 | 13.99 |
| 2019-Q2 | 5.8 |
| 2019-Q3 | 12.57 |
| 2019-Q4 | 0.85 |
| 2020-Q1 | -10.87 |
| 2020-Q2 | 9.37 |
| 2020-Q3 | 15.84 |
| 2020-Q4 | -0.07 |
| 2021-Q1 | -1.73 |
| 2021-Q2 | 0.48 |
| 2021-Q3 | 3.37 |
| 2021-Q4 | 17.19 |
| 2022-Q1 | -6.2 |
| 2022-Q2 | -7.29 |
| 2022-Q3 | -13.59 |
| 2022-Q4 | 17.94 |
| 2023-Q1 | -1.9 |
| 2023-Q2 | 1.49 |
| 2023-Q3 | -4.35 |
| 2023-Q4 | 0.93 |
| 2024-Q1 | 9.08 |
| 2024-Q2 | 2.7 |
| 2024-Q3 | 6.44 |
| 2024-Q4 | -3.11 |
| 2025-Q1 | 2.68 |
| 2025-Q2 | -6.59 |
| 2025-Q3 | -4.7 |
| 2025-Q4 | -6.44 |
| 2026-Q1 | 1.87 |
| 2026-Q2 | 1.77 |
| 2026-Q3 | 0.14 |
| Period | Return % |
|---|---|
| 2000-01 | -5.71 |
| 2000-02 | -11.68 |
| 2000-03 | -35.68 |
| 2000-04 | 0.44 |
| 2000-05 | 11.39 |
| 2000-06 | -13.5 |
| 2000-07 | 2 |
| 2000-08 | 5.21 |
| 2000-09 | 9.16 |
| 2000-10 | 4.97 |
| 2000-11 | 8.52 |
| 2000-12 | 6.09 |
| 2001-01 | -8.48 |
| 2001-02 | -4.65 |
| 2001-03 | -8.83 |
| 2001-04 | -2.53 |
| 2001-05 | 0.09 |
| 2001-06 | 0.47 |
| 2001-07 | 10.14 |
| 2001-08 | 3.72 |
| 2001-09 | -3.6 |
| 2001-10 | 1.93 |
| 2001-11 | 1.95 |
| 2001-12 | 3.7 |
| 2002-01 | 2.1 |
| 2002-02 | 2.71 |
| 2002-03 | 2.88 |
| 2002-04 | 0.31 |
| 2002-05 | -2.44 |
| 2002-06 | 0.43 |
| 2002-07 | -1.16 |
| 2002-08 | 0.89 |
| 2002-09 | 3.28 |
| 2002-10 | -2.98 |
| 2002-11 | -3.93 |
| 2002-12 | 3.79 |
| 2003-01 | -2.55 |
| 2003-02 | -4.5 |
| 2003-03 | 10.2 |
| 2003-04 | 0.36 |
| 2003-05 | 2.16 |
| 2003-06 | -2.34 |
| 2003-07 | -2.31 |
| 2003-08 | 0.69 |
| 2003-09 | 5.38 |
| 2003-10 | 4.6 |
| 2003-11 | -1.29 |
| 2003-12 | 2.93 |
| 2004-01 | 2.12 |
| 2004-02 | 0.83 |
| 2004-03 | 0.98 |
| 2004-04 | -0.17 |
| 2004-05 | 0.96 |
| 2004-06 | 0.26 |
| 2004-07 | -3.87 |
| 2004-08 | 4.93 |
| 2004-09 | -3.7 |
| 2004-10 | -6.37 |
| 2004-11 | 4.86 |
| 2004-12 | 0.77 |
| 2005-01 | -3.55 |
| 2005-02 | 0.42 |
| 2005-03 | -0.95 |
| 2005-04 | 2.93 |
| 2005-05 | 0.64 |
| 2005-06 | -6 |
| 2005-07 | 5.16 |
| 2005-08 | 0.29 |
| 2005-09 | 6.64 |
| 2005-10 | -5.6 |
| 2005-11 | 3.51 |
| 2005-12 | 0.42 |
| 2006-01 | 0.77 |
| 2006-02 | 0.18 |
| 2006-03 | -4.13 |
| 2006-04 | 0.57 |
| 2006-05 | -6.27 |
| 2006-06 | 2.06 |
| 2006-07 | -0.18 |
| 2006-08 | 10.67 |
| 2006-09 | 0.11 |
| 2006-10 | 2.18 |
| 2006-11 | -0.4 |
| 2006-12 | 2.52 |
| 2007-01 | 0.51 |
| 2007-02 | -2.83 |
| 2007-03 | -0.82 |
| 2007-04 | 2.19 |
| 2007-05 | 0.94 |
| 2007-06 | -3.61 |
| 2007-07 | 0.19 |
| 2007-08 | 3.4 |
| 2007-09 | 7.47 |
| 2007-10 | -1.96 |
| 2007-11 | 7.89 |
| 2007-12 | -0.14 |
| 2008-01 | -9.53 |
| 2008-02 | 0.2 |
| 2008-03 | 5.61 |
| 2008-04 | -5.75 |
| 2008-05 | -1.46 |
| 2008-06 | -6.96 |
| 2008-07 | 5.65 |
| 2008-08 | 7.42 |
| 2008-09 | -1.11 |
| 2008-10 | -9.44 |
| 2008-11 | -0.08 |
| 2008-12 | 2.2 |
| 2009-01 | -13.22 |
| 2009-02 | -9.2 |
| 2009-03 | 0.47 |
| 2009-04 | 2.55 |
| 2009-05 | 4.93 |
| 2009-06 | -4.24 |
| 2009-07 | 6.75 |
| 2009-08 | -2.7 |
| 2009-09 | 9.24 |
| 2009-10 | 2.44 |
| 2009-11 | 5.77 |
| 2009-12 | -3.62 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-03 | 157.65 | 158.64 | 156.5 | 158.17 | — |
| 2025-09-04 | 158.52 | 159.75 | 157.81 | 159.19 | — |
| 2025-09-05 | 158.55 | 160.56 | 158.41 | 160.02 | — |
| 2025-09-08 | 159.61 | 160.27 | 158.25 | 159.01 | — |
| 2025-09-09 | 158.61 | 159.87 | 158.2 | 159.46 | — |
| 2025-09-10 | 158.6 | 158.94 | 155.89 | 157.35 | — |
| 2025-09-11 | 157.72 | 159.35 | 157.39 | 158.63 | — |
| 2025-09-12 | 157.93 | 159.13 | 157.78 | 157.9 | — |
| 2025-09-15 | 157.88 | 158.52 | 156.2 | 156.83 | — |
| 2025-09-16 | 157.14 | 158.39 | 156.89 | 158.05 | — |
| 2025-09-17 | 158.43 | 161.67 | 158.43 | 160.33 | — |
| 2025-09-18 | 158.15 | 159.02 | 157.16 | 157.32 | — |
| 2025-09-19 | 157.61 | 157.62 | 155.97 | 156.04 | — |
| 2025-09-22 | 156.08 | 156.08 | 153.05 | 153.07 | — |
| 2025-09-23 | 153.2 | 153.29 | 150.97 | 152.5 | — |
| 2025-09-24 | 152.05 | 153.63 | 151.79 | 152.42 | — |
| 2025-09-25 | 153.23 | 153.88 | 151.78 | 152.15 | — |
| 2025-09-26 | 152.23 | 152.68 | 151.53 | 152.5 | — |
| 2025-09-29 | 152.42 | 153.72 | 151.79 | 153.53 | — |
| 2025-09-30 | 153.46 | 154.38 | 152.84 | 153.65 | — |
| 2025-10-01 | 153.7 | 153.89 | 151.41 | 153.18 | — |
| 2025-10-02 | 152.72 | 152.8 | 151.63 | 152.05 | — |
| 2025-10-03 | 152 | 153.43 | 152 | 152.27 | — |
| 2025-10-06 | 151.5 | 152.32 | 150.4 | 150.41 | — |
| 2025-10-07 | 150.76 | 153.17 | 150.05 | 152.54 | — |
| 2025-10-08 | 152.79 | 152.79 | 150.63 | 150.69 | — |
| 2025-10-09 | 150.74 | 150.87 | 149.58 | 150.58 | — |
| 2025-10-10 | 150.94 | 151.51 | 149.45 | 149.69 | — |
| 2025-10-13 | 149 | 149.43 | 146.97 | 147.49 | — |
| 2025-10-14 | 147.57 | 149.25 | 147.08 | 149.16 | — |
| 2025-10-15 | 148.53 | 149.41 | 147.27 | 147.42 | — |
| 2025-10-16 | 148.01 | 150.4 | 147.92 | 149.6 | — |
| 2025-10-17 | 150.57 | 152.03 | 150.43 | 151.4 | — |
| 2025-10-20 | 151.59 | 152.39 | 151.3 | 151.96 | — |
| 2025-10-21 | 151.96 | 152.28 | 150.87 | 151.62 | — |
| 2025-10-22 | 151.3 | 153.46 | 150.79 | 152.2 | — |
| 2025-10-23 | 152.35 | 153.3 | 150.58 | 152.21 | — |
| 2025-10-24 | 156.4 | 157.4 | 151.53 | 152.49 | — |
| 2025-10-27 | 151.61 | 151.76 | 150.13 | 151.74 | — |
| 2025-10-28 | 151.12 | 153.17 | 150.62 | 151.37 | — |
| 2025-10-29 | 150.66 | 150.97 | 148.47 | 148.77 | — |
| 2025-10-30 | 149.47 | 150.8 | 149.34 | 149.58 | — |
| 2025-10-31 | 148.71 | 151.1 | 148.53 | 150.37 | — |
| 2025-11-03 | 150.1 | 150.22 | 147.77 | 148.02 | — |
| 2025-11-04 | 148.6 | 149.5 | 146.25 | 147.17 | — |
| 2025-11-05 | 146.87 | 147.42 | 145.65 | 145.79 | — |
| 2025-11-06 | 145.88 | 146.68 | 144.46 | 146.13 | — |
| 2025-11-07 | 146.95 | 147.94 | 146 | 146.98 | — |
| 2025-11-10 | 146.38 | 146.62 | 144.09 | 145.5 | — |
| 2025-11-11 | 145.96 | 148.65 | 145.67 | 148.54 | — |
| 2025-11-12 | 148.53 | 149.15 | 147.51 | 148.01 | — |
| 2025-11-13 | 148.18 | 149 | 147.64 | 147.96 | — |
| 2025-11-14 | 149.1 | 149.38 | 147.61 | 147.67 | — |
| 2025-11-17 | 147.75 | 147.98 | 145.01 | 145.82 | — |
| 2025-11-18 | 146.33 | 147.39 | 145.51 | 146.99 | — |
| 2025-11-19 | 146.96 | 147.54 | 145.86 | 146.99 | — |
| 2025-11-20 | 146.64 | 148.66 | 146.13 | 148.19 | — |
| 2025-11-21 | 148.38 | 151.5 | 148.3 | 150.92 | — |
| 2025-11-24 | 150.1 | 150.41 | 146.54 | 146.98 | — |
| 2025-11-25 | 147.32 | 148.65 | 147.22 | 148.49 | — |
| 2025-11-26 | 147.92 | 148.97 | 147.61 | 148.25 | — |
| 2025-11-28 | 147.8 | 148.71 | 147.18 | 148.16 | — |
| 2025-12-01 | 148.1 | 148.89 | 147.35 | 147.44 | — |
| 2025-12-02 | 145.29 | 146.19 | 142.51 | 145.86 | — |
| 2025-12-03 | 145.92 | 148.29 | 145.86 | 146.71 | — |
| 2025-12-04 | 146.67 | 147.42 | 144.5 | 145.36 | — |
| 2025-12-05 | 145.16 | 145.63 | 143.25 | 143.45 | — |
| 2025-12-08 | 142.91 | 142.91 | 138.14 | 138.34 | — |
| 2025-12-09 | 139.19 | 140.88 | 139 | 139.63 | — |
| 2025-12-10 | 139.65 | 141.28 | 139.54 | 139.82 | — |
| 2025-12-11 | 141 | 141.84 | 140.36 | 140.76 | — |
| 2025-12-12 | 141 | 143.11 | 140.84 | 142.84 | — |
| 2025-12-15 | 143.27 | 145.32 | 143.2 | 145.13 | — |
| 2025-12-16 | 146.1 | 146.54 | 144.65 | 145.21 | — |
| 2025-12-17 | 146.69 | 148.45 | 146.45 | 147.81 | — |
| 2025-12-18 | 146.62 | 147.5 | 145.35 | 145.52 | — |
| 2025-12-19 | 145.51 | 146.05 | 143.94 | 144.46 | — |
| 2025-12-22 | 143.71 | 144.4 | 142.42 | 142.69 | — |
| 2025-12-23 | 142.49 | 143.73 | 142.08 | 143.18 | — |
| 2025-12-24 | 142.9 | 144.74 | 142.83 | 144.49 | — |
| 2025-12-26 | 144.31 | 145.64 | 144.31 | 144.74 | — |
| 2025-12-29 | 144.8 | 145.07 | 143.95 | 144.57 | — |
| 2025-12-30 | 144.29 | 144.46 | 143.57 | 144.05 | — |
| 2025-12-31 | 144 | 144.14 | 143.23 | 143.31 | — |
| 2026-01-02 | 143.11 | 143.34 | 141.24 | 141.79 | — |
| 2026-01-05 | 141.1 | 141.35 | 139.6 | 140.37 | — |
| 2026-01-06 | 140.39 | 141.42 | 139.51 | 139.91 | — |
| 2026-01-07 | 139.8 | 139.8 | 137.62 | 138.04 | — |
| 2026-01-08 | 137.89 | 141.78 | 137.82 | 141.53 | — |
| 2026-01-09 | 141.7 | 142.33 | 140.83 | 141.87 | — |
| 2026-01-12 | 142.28 | 143.88 | 141.71 | 143.46 | — |
| 2026-01-13 | 144 | 144.34 | 142.97 | 144.24 | — |
| 2026-01-14 | 144.68 | 146.9 | 144.37 | 146.35 | — |
| 2026-01-15 | 145.68 | 146.35 | 144.35 | 144.63 | — |
| 2026-01-16 | 143.76 | 144.73 | 143.66 | 144.53 | — |
| 2026-01-20 | 144.46 | 147 | 144.12 | 147 | — |
| 2026-01-21 | 147.06 | 147.37 | 144.97 | 146.06 | — |
| 2026-01-22 | 148.08 | 150.91 | 147.5 | 149.93 | — |
| 2026-01-23 | 150.84 | 151.65 | 149.8 | 150.15 | — |
| 2026-01-26 | 150.12 | 150.88 | 148.52 | 149.49 | — |
| 2026-01-27 | 148.07 | 149.64 | 147.93 | 148.34 | — |
| 2026-01-28 | 148 | 148.71 | 146.79 | 147.34 | — |
| 2026-01-29 | 147.29 | 150.13 | 147.11 | 149.9 | — |
| 2026-01-30 | 150.43 | 151.97 | 149.15 | 151.77 | — |
| 2026-02-02 | 152.42 | 153.73 | 151.25 | 153.19 | — |
| 2026-02-03 | 152.59 | 156.53 | 152.2 | 155.32 | — |
| 2026-02-04 | 156.13 | 158.37 | 155.76 | 156.87 | — |
| 2026-02-05 | 158.84 | 159.65 | 156.12 | 158.61 | — |
| 2026-02-06 | 158.24 | 159.99 | 158.01 | 159.17 | — |
| 2026-02-09 | 158.76 | 159.28 | 156.02 | 157.33 | — |
| 2026-02-10 | 157.53 | 160.15 | 156.72 | 159.08 | — |
| 2026-02-11 | 158.64 | 161.14 | 158.19 | 160 | — |
| 2026-02-12 | 160.02 | 163.14 | 159.65 | 161.21 | — |
| 2026-02-13 | 161.74 | 162.57 | 159.71 | 160.07 | — |
| 2026-02-17 | 159.95 | 162.17 | 158.88 | 159.55 | — |
| 2026-02-18 | 158.98 | 158.98 | 155.77 | 156.86 | — |
| 2026-02-19 | 156.83 | 159.96 | 156.83 | 158.56 | — |
| 2026-02-20 | 159.13 | 161.06 | 158.16 | 160.78 | — |
| 2026-02-23 | 160.32 | 165.36 | 160.3 | 165.17 | — |
| 2026-02-24 | 164.9 | 166.87 | 163.94 | 165.28 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-03 | 157.65 | 158.64 | 156.5 | 158.17 | — |
| 2025-09-04 | 158.52 | 159.75 | 157.81 | 159.19 | — |
| 2025-09-05 | 158.55 | 160.56 | 158.41 | 160.02 | — |
| 2025-09-08 | 159.61 | 160.27 | 158.25 | 159.01 | — |
| 2025-09-09 | 158.61 | 159.87 | 158.2 | 159.46 | — |
| 2025-09-10 | 158.6 | 158.94 | 155.89 | 157.35 | — |
| 2025-09-11 | 157.72 | 159.35 | 157.39 | 158.63 | — |
| 2025-09-12 | 157.93 | 159.13 | 157.78 | 157.9 | — |
| 2025-09-15 | 157.88 | 158.52 | 156.2 | 156.83 | — |
| 2025-09-16 | 157.14 | 158.39 | 156.89 | 158.05 | — |
| 2025-09-17 | 158.43 | 161.67 | 158.43 | 160.33 | — |
| 2025-09-18 | 158.15 | 159.02 | 157.16 | 157.32 | — |
| 2025-09-19 | 157.61 | 157.62 | 155.97 | 156.04 | — |
| 2025-09-22 | 156.08 | 156.08 | 153.05 | 153.07 | — |
| 2025-09-23 | 153.2 | 153.29 | 150.97 | 152.5 | — |
| 2025-09-24 | 152.05 | 153.63 | 151.79 | 152.42 | — |
| 2025-09-25 | 153.23 | 153.88 | 151.78 | 152.15 | — |
| 2025-09-26 | 152.23 | 152.68 | 151.53 | 152.5 | — |
| 2025-09-29 | 152.42 | 153.72 | 151.79 | 153.53 | — |
| 2025-09-30 | 153.46 | 154.38 | 152.84 | 153.65 | — |
| 2025-10-01 | 153.7 | 153.89 | 151.41 | 153.18 | — |
| 2025-10-02 | 152.72 | 152.8 | 151.63 | 152.05 | — |
| 2025-10-03 | 152 | 153.43 | 152 | 152.27 | — |
| 2025-10-06 | 151.5 | 152.32 | 150.4 | 150.41 | — |
| 2025-10-07 | 150.76 | 153.17 | 150.05 | 152.54 | — |
| 2025-10-08 | 152.79 | 152.79 | 150.63 | 150.69 | — |
| 2025-10-09 | 150.74 | 150.87 | 149.58 | 150.58 | — |
| 2025-10-10 | 150.94 | 151.51 | 149.45 | 149.69 | — |
| 2025-10-13 | 149 | 149.43 | 146.97 | 147.49 | — |
| 2025-10-14 | 147.57 | 149.25 | 147.08 | 149.16 | — |
| 2025-10-15 | 148.53 | 149.41 | 147.27 | 147.42 | — |
| 2025-10-16 | 148.01 | 150.4 | 147.92 | 149.6 | — |
| 2025-10-17 | 150.57 | 152.03 | 150.43 | 151.4 | — |
| 2025-10-20 | 151.59 | 152.39 | 151.3 | 151.96 | — |
| 2025-10-21 | 151.96 | 152.28 | 150.87 | 151.62 | — |
| 2025-10-22 | 151.3 | 153.46 | 150.79 | 152.2 | — |
| 2025-10-23 | 152.35 | 153.3 | 150.58 | 152.21 | — |
| 2025-10-24 | 156.4 | 157.4 | 151.53 | 152.49 | — |
| 2025-10-27 | 151.61 | 151.76 | 150.13 | 151.74 | — |
| 2025-10-28 | 151.12 | 153.17 | 150.62 | 151.37 | — |
| 2025-10-29 | 150.66 | 150.97 | 148.47 | 148.77 | — |
| 2025-10-30 | 149.47 | 150.8 | 149.34 | 149.58 | — |
| 2025-10-31 | 148.71 | 151.1 | 148.53 | 150.37 | — |
| 2025-11-03 | 150.1 | 150.22 | 147.77 | 148.02 | — |
| 2025-11-04 | 148.6 | 149.5 | 146.25 | 147.17 | — |
| 2025-11-05 | 146.87 | 147.42 | 145.65 | 145.79 | — |
| 2025-11-06 | 145.88 | 146.68 | 144.46 | 146.13 | — |
| 2025-11-07 | 146.95 | 147.94 | 146 | 146.98 | — |
| 2025-11-10 | 146.38 | 146.62 | 144.09 | 145.5 | — |
| 2025-11-11 | 145.96 | 148.65 | 145.67 | 148.54 | — |
| 2025-11-12 | 148.53 | 149.15 | 147.51 | 148.01 | — |
| 2025-11-13 | 148.18 | 149 | 147.64 | 147.96 | — |
| 2025-11-14 | 149.1 | 149.38 | 147.61 | 147.67 | — |
| 2025-11-17 | 147.75 | 147.98 | 145.01 | 145.82 | — |
| 2025-11-18 | 146.33 | 147.39 | 145.51 | 146.99 | — |
| 2025-11-19 | 146.96 | 147.54 | 145.86 | 146.99 | — |
| 2025-11-20 | 146.64 | 148.66 | 146.13 | 148.19 | — |
| 2025-11-21 | 148.38 | 151.5 | 148.3 | 150.92 | — |
| 2025-11-24 | 150.1 | 150.41 | 146.54 | 146.98 | — |
| 2025-11-25 | 147.32 | 148.65 | 147.22 | 148.49 | — |
| 2025-11-26 | 147.92 | 148.97 | 147.61 | 148.25 | — |
| 2025-11-28 | 147.8 | 148.71 | 147.18 | 148.16 | — |
| 2025-12-01 | 148.1 | 148.89 | 147.35 | 147.44 | — |
| 2025-12-02 | 145.29 | 146.19 | 142.51 | 145.86 | — |
| 2025-12-03 | 145.92 | 148.29 | 145.86 | 146.71 | — |
| 2025-12-04 | 146.67 | 147.42 | 144.5 | 145.36 | — |
| 2025-12-05 | 145.16 | 145.63 | 143.25 | 143.45 | — |
| 2025-12-08 | 142.91 | 142.91 | 138.14 | 138.34 | — |
| 2025-12-09 | 139.19 | 140.88 | 139 | 139.63 | — |
| 2025-12-10 | 139.65 | 141.28 | 139.54 | 139.82 | — |
| 2025-12-11 | 141 | 141.84 | 140.36 | 140.76 | — |
| 2025-12-12 | 141 | 143.11 | 140.84 | 142.84 | — |
| 2025-12-15 | 143.27 | 145.32 | 143.2 | 145.13 | — |
| 2025-12-16 | 146.1 | 146.54 | 144.65 | 145.21 | — |
| 2025-12-17 | 146.69 | 148.45 | 146.45 | 147.81 | — |
| 2025-12-18 | 146.62 | 147.5 | 145.35 | 145.52 | — |
| 2025-12-19 | 145.51 | 146.05 | 143.94 | 144.46 | — |
| 2025-12-22 | 143.71 | 144.4 | 142.42 | 142.69 | — |
| 2025-12-23 | 142.49 | 143.73 | 142.08 | 143.18 | — |
| 2025-12-24 | 142.9 | 144.74 | 142.83 | 144.49 | — |
| 2025-12-26 | 144.31 | 145.64 | 144.31 | 144.74 | — |
| 2025-12-29 | 144.8 | 145.07 | 143.95 | 144.57 | — |
| 2025-12-30 | 144.29 | 144.46 | 143.57 | 144.05 | — |
| 2025-12-31 | 144 | 144.14 | 143.23 | 143.31 | — |
| 2026-01-02 | 143.11 | 143.34 | 141.24 | 141.79 | — |
| 2026-01-05 | 141.1 | 141.35 | 139.6 | 140.37 | — |
| 2026-01-06 | 140.39 | 141.42 | 139.51 | 139.91 | — |
| 2026-01-07 | 139.8 | 139.8 | 137.62 | 138.04 | — |
| 2026-01-08 | 137.89 | 141.78 | 137.82 | 141.53 | — |
| 2026-01-09 | 141.7 | 142.33 | 140.83 | 141.87 | — |
| 2026-01-12 | 142.28 | 143.88 | 141.71 | 143.46 | — |
| 2026-01-13 | 144 | 144.34 | 142.97 | 144.24 | — |
| 2026-01-14 | 144.68 | 146.9 | 144.37 | 146.35 | — |
| 2026-01-15 | 145.68 | 146.35 | 144.35 | 144.63 | — |
| 2026-01-16 | 143.76 | 144.73 | 143.66 | 144.53 | — |
| 2026-01-20 | 144.46 | 147 | 144.12 | 147 | — |
| 2026-01-21 | 147.06 | 147.37 | 144.97 | 146.06 | — |
| 2026-01-22 | 148.08 | 150.91 | 147.5 | 149.93 | — |
| 2026-01-23 | 150.84 | 151.65 | 149.8 | 150.15 | — |
| 2026-01-26 | 150.12 | 150.88 | 148.52 | 149.49 | — |
| 2026-01-27 | 148.07 | 149.64 | 147.93 | 148.34 | — |
| 2026-01-28 | 148 | 148.71 | 146.79 | 147.34 | — |
| 2026-01-29 | 147.29 | 150.13 | 147.11 | 149.9 | — |
| 2026-01-30 | 150.43 | 151.97 | 149.15 | 151.77 | — |
| 2026-02-02 | 152.42 | 153.73 | 151.25 | 153.19 | — |
| 2026-02-03 | 152.59 | 156.53 | 152.2 | 155.32 | — |
| 2026-02-04 | 156.13 | 158.37 | 155.76 | 156.87 | — |
| 2026-02-05 | 158.84 | 159.65 | 156.12 | 158.61 | — |
| 2026-02-06 | 158.24 | 159.99 | 158.01 | 159.17 | — |
| 2026-02-09 | 158.76 | 159.28 | 156.02 | 157.33 | — |
| 2026-02-10 | 157.53 | 160.15 | 156.72 | 159.08 | — |
| 2026-02-11 | 158.64 | 161.14 | 158.19 | 160 | — |
| 2026-02-12 | 160.02 | 163.14 | 159.65 | 161.21 | — |
| 2026-02-13 | 161.74 | 162.57 | 159.71 | 160.07 | — |
| 2026-02-17 | 159.95 | 162.17 | 158.88 | 159.55 | — |
| 2026-02-18 | 158.98 | 158.98 | 155.77 | 156.86 | — |
| 2026-02-19 | 156.83 | 159.96 | 156.83 | 158.56 | — |
| 2026-02-20 | 159.13 | 161.06 | 158.16 | 160.78 | — |
| 2026-02-23 | 160.32 | 165.36 | 160.3 | 165.17 | — |
| 2026-02-24 | 164.9 | 166.87 | 163.94 | 165.28 | — |
