STERIS plc (Ireland)
Explore STE stock price, historical returns, and performance trends — updated daily.
STERIS plc (STE) company overview
Steris is an Ireland-domiciled medical technology company focused on sterilization services and infection prevention. The company is the global leader in contract sterilization services, ensuring the safe delivery of single-use and implantable medical equipment to hospitals around the world. Steris also sells sterilizers, washer-disinfectors, and other decontamination equipment and supplies for use by care provider facilities and in biopharma manufacturing sites. Domiciled in the United States before its inversion to Ireland, the firm derives approximately 70% of its revenue from Healthcare Services, 20% from Applied Sterilization Technologies, or AST, and 10% from life sciences services after the divestment of its dental products business.
| Period | Return % |
|---|---|
| Last date | -0.55 |
| Week | 4.37 |
| Last Month | 1.92 |
| Last 3 months | 4.33 |
| Last 6 months | -3.15 |
| Year to Date (YTD) | -12.91 |
| Last 1 year | -7.52 |
| Last 2 years | -4.57 |
| Last 3 years | -2.8 |
| Last 5 years | -2.86 |
| Last 10 years | 215.56 |
| Last 15 years | 648.87 |
| Last 20 years | 806.62 |
| Last 25 years | 941.96 |
| Last 50 years | 10471.36 |
| 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 | 60.24 |
| 2001 | 11.54 |
| 2002 | 33.98 |
| 2003 | -7.94 |
| 2004 | 3.63 |
| 2005 | 8.03 |
| 2006 | -1.29 |
| 2007 | 12.48 |
| 2008 | -16.99 |
| 2009 | 17.03 |
| 2010 | 28.88 |
| 2011 | -19.62 |
| 2012 | 15.5 |
| 2013 | 36.86 |
| 2014 | 37.42 |
| 2015 | 15.62 |
| 2016 | -9.39 |
| 2017 | 28.22 |
| 2018 | 20.99 |
| 2019 | 46.36 |
| 2020 | 24.94 |
| 2021 | 29.14 |
| 2022 | -23.86 |
| 2023 | 18.47 |
| 2024 | -5.31 |
| 2025 | 25.22 |
| 2026 | -12.91 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.89 |
| 2000-Q2 | -14.45 |
| 2000-Q3 | 32.45 |
| 2000-Q4 | 21.66 |
| 2001-Q1 | -13.92 |
| 2001-Q2 | 49.07 |
| 2001-Q3 | -3.01 |
| 2001-Q4 | 0.77 |
| 2002-Q1 | 15.25 |
| 2002-Q2 | -9.69 |
| 2002-Q3 | 30.76 |
| 2002-Q4 | -4.83 |
| 2003-Q1 | 6.56 |
| 2003-Q2 | -14.89 |
| 2003-Q3 | 0.88 |
| 2003-Q4 | -1.74 |
| 2004-Q1 | 12.71 |
| 2004-Q2 | -14.25 |
| 2004-Q3 | -2.71 |
| 2004-Q4 | 7.33 |
| 2005-Q1 | 9.02 |
| 2005-Q2 | 4.97 |
| 2005-Q3 | -8.78 |
| 2005-Q4 | 4.99 |
| 2006-Q1 | -3.22 |
| 2006-Q2 | -7.07 |
| 2006-Q3 | 4.52 |
| 2006-Q4 | 4.22 |
| 2007-Q1 | 3.59 |
| 2007-Q2 | 14.31 |
| 2007-Q3 | -11.78 |
| 2007-Q4 | 3.37 |
| 2008-Q1 | -6.78 |
| 2008-Q2 | 4.81 |
| 2008-Q3 | 30.21 |
| 2008-Q4 | -33.84 |
| 2009-Q1 | -2.59 |
| 2009-Q2 | 13.99 |
| 2009-Q3 | 16.27 |
| 2009-Q4 | -5.6 |
| 2010-Q1 | 18.98 |
| 2010-Q2 | -8.91 |
| 2010-Q3 | 8.21 |
| 2010-Q4 | 9.06 |
| 2011-Q1 | -6.9 |
| 2011-Q2 | 1.07 |
| 2011-Q3 | -18.24 |
| 2011-Q4 | 7.38 |
| 2012-Q1 | 5.15 |
| 2012-Q2 | -0.48 |
| 2012-Q3 | 12.07 |
| 2012-Q4 | -3.12 |
| 2013-Q1 | 18.51 |
| 2013-Q2 | 4.18 |
| 2013-Q3 | -1.85 |
| 2013-Q4 | 9.83 |
| 2014-Q1 | 1.19 |
| 2014-Q2 | 9.57 |
| 2014-Q3 | -0.88 |
| 2014-Q4 | 20.32 |
| 2015-Q1 | 7.84 |
| 2015-Q2 | -6.12 |
| 2015-Q3 | 0.48 |
| 2015-Q4 | 15.38 |
| 2016-Q1 | -4.46 |
| 2016-Q2 | -4.84 |
| 2016-Q3 | 6.11 |
| 2016-Q4 | -6.7 |
| 2017-Q1 | 1.82 |
| 2017-Q2 | 16.6 |
| 2017-Q3 | 8.47 |
| 2017-Q4 | -1.5 |
| 2018-Q1 | 5.72 |
| 2018-Q2 | 15.37 |
| 2018-Q3 | 7.23 |
| 2018-Q4 | -6.4 |
| 2019-Q1 | 22.94 |
| 2019-Q2 | 16.83 |
| 2019-Q3 | -3.6 |
| 2019-Q4 | 8.39 |
| 2020-Q1 | -7.73 |
| 2020-Q2 | 11.43 |
| 2020-Q3 | 14.2 |
| 2020-Q4 | 8.64 |
| 2021-Q1 | 1.06 |
| 2021-Q2 | 6.61 |
| 2021-Q3 | -2.23 |
| 2021-Q4 | 17.25 |
| 2022-Q1 | -0.33 |
| 2022-Q2 | -16.87 |
| 2022-Q3 | -21.18 |
| 2022-Q4 | 8.6 |
| 2023-Q1 | 3.07 |
| 2023-Q2 | 18.09 |
| 2023-Q3 | 0.13 |
| 2023-Q4 | 2.02 |
| 2024-Q1 | 3.57 |
| 2024-Q2 | -0.67 |
| 2024-Q3 | 10.98 |
| 2024-Q4 | -12.82 |
| 2025-Q1 | 11.95 |
| 2025-Q2 | 6.42 |
| 2025-Q3 | 1.97 |
| 2025-Q4 | 5.06 |
| 2026-Q1 | -11.56 |
| 2026-Q2 | -4.26 |
| 2026-Q3 | -1.08 |
| 2026-Q4 | 4.03 |
| Period | Return % |
|---|---|
| 2000-01 | 4.37 |
| 2000-02 | -7.71 |
| 2000-03 | 5.78 |
| 2000-04 | -12.2 |
| 2000-05 | 0.67 |
| 2000-06 | -1.99 |
| 2000-07 | 1.35 |
| 2000-08 | 13.89 |
| 2000-09 | 17.07 |
| 2000-10 | 25 |
| 2000-11 | 0 |
| 2000-12 | 7.47 |
| 2001-01 | 11.66 |
| 2001-02 | 3.89 |
| 2001-03 | -24.6 |
| 2001-04 | 28.94 |
| 2001-05 | -4.84 |
| 2001-06 | 15.9 |
| 2001-07 | 7.28 |
| 2001-08 | 0.6 |
| 2001-09 | -9.15 |
| 2001-10 | 13.94 |
| 2001-11 | -13.26 |
| 2001-12 | -5.97 |
| 2002-01 | 0.71 |
| 2002-02 | 11.52 |
| 2002-03 | 1.66 |
| 2002-04 | 6.18 |
| 2002-05 | -4.51 |
| 2002-06 | -9.65 |
| 2002-07 | 9.31 |
| 2002-08 | 9.24 |
| 2002-09 | 9.16 |
| 2002-10 | 6.5 |
| 2002-11 | -14.32 |
| 2002-12 | 6.69 |
| 2003-01 | -3.3 |
| 2003-02 | 7.68 |
| 2003-03 | 3.6 |
| 2003-04 | -13.23 |
| 2003-05 | -0.66 |
| 2003-06 | 2.39 |
| 2003-07 | -0.48 |
| 2003-08 | 1.91 |
| 2003-09 | -1.71 |
| 2003-10 | -9.56 |
| 2003-11 | 11.1 |
| 2003-12 | -2.29 |
| 2004-01 | 11.95 |
| 2004-02 | -0.43 |
| 2004-03 | 2.42 |
| 2004-04 | -14.11 |
| 2004-05 | 3.56 |
| 2004-06 | -1.7 |
| 2004-07 | -8.87 |
| 2004-08 | 11.28 |
| 2004-09 | -4.11 |
| 2004-10 | -5.52 |
| 2004-11 | 10.37 |
| 2004-12 | 3.67 |
| 2005-01 | 0 |
| 2005-02 | 4.34 |
| 2005-03 | 2.02 |
| 2005-04 | -6.22 |
| 2005-05 | 2.2 |
| 2005-06 | 6.49 |
| 2005-07 | 5.43 |
| 2005-08 | -8.21 |
| 2005-09 | -4.61 |
| 2005-10 | -4.12 |
| 2005-11 | 10.13 |
| 2005-12 | -0.4 |
| 2006-01 | 7.91 |
| 2006-02 | -8.26 |
| 2006-03 | -0.36 |
| 2006-04 | -6.73 |
| 2006-05 | -1.17 |
| 2006-06 | 0.48 |
| 2006-07 | 1.36 |
| 2006-08 | 2.63 |
| 2006-09 | 1.18 |
| 2006-10 | 1.29 |
| 2006-11 | 5.62 |
| 2006-12 | -2.21 |
| 2007-01 | 2.66 |
| 2007-02 | 0.15 |
| 2007-03 | 2.63 |
| 2007-04 | -3.77 |
| 2007-05 | 17.64 |
| 2007-06 | 1.76 |
| 2007-07 | -10.62 |
| 2007-08 | 2.63 |
| 2007-09 | -2.64 |
| 2007-10 | 6.26 |
| 2007-11 | -3.72 |
| 2007-12 | 3.15 |
| 2008-01 | -14.08 |
| 2008-02 | -0.65 |
| 2008-03 | 8.98 |
| 2008-04 | 3.28 |
| 2008-05 | 9.17 |
| 2008-06 | -4.93 |
| 2008-07 | 18.81 |
| 2008-08 | 7.61 |
| 2008-09 | 2.2 |
| 2008-10 | -9.42 |
| 2008-11 | -18.77 |
| 2008-12 | -13.6 |
| 2009-01 | 11.34 |
| 2009-02 | -13.31 |
| 2009-03 | 0.95 |
| 2009-04 | 3.52 |
| 2009-05 | -1.95 |
| 2009-06 | 10.37 |
| 2009-07 | 7.67 |
| 2009-08 | 3.35 |
| 2009-09 | 4.93 |
| 2009-10 | -3.91 |
| 2009-11 | 10.42 |
| 2009-12 | -13.43 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 235.02 | 238.03 | 232.51 | 237.81 | — |
| 2025-10-15 | 237.02 | 238.95 | 234.96 | 236.76 | — |
| 2025-10-16 | 236.4 | 240.87 | 235.32 | 240.3 | — |
| 2025-10-17 | 240.86 | 241.34 | 237.3 | 240.21 | — |
| 2025-10-20 | 240.43 | 242.71 | 239.07 | 242.22 | — |
| 2025-10-21 | 242.75 | 245.2 | 240.27 | 242.03 | — |
| 2025-10-22 | 244.23 | 244.48 | 241.68 | 242.37 | — |
| 2025-10-23 | 242.5 | 243.95 | 240.21 | 241.85 | — |
| 2025-10-24 | 243.34 | 243.34 | 240.57 | 240.76 | — |
| 2025-10-27 | 240.99 | 242.38 | 239.07 | 240.91 | — |
| 2025-10-28 | 240.32 | 242.83 | 238.21 | 241.2 | — |
| 2025-10-29 | 241 | 241 | 236 | 236.79 | — |
| 2025-10-30 | 235.79 | 239.42 | 235.4 | 236.19 | — |
| 2025-10-31 | 234.7 | 237.05 | 232.2 | 235.7 | — |
| 2025-11-03 | 235.37 | 237.41 | 233.28 | 237.32 | — |
| 2025-11-04 | 238.34 | 242.98 | 235.98 | 241.85 | — |
| 2025-11-05 | 240.51 | 244.3 | 239.2 | 243.18 | — |
| 2025-11-06 | 248.04 | 265.56 | 247 | 260.06 | — |
| 2025-11-07 | 259.57 | 264.66 | 258.53 | 263.77 | — |
| 2025-11-10 | 262.24 | 264.82 | 257.13 | 264.01 | — |
| 2025-11-11 | 264.5 | 267.53 | 263.68 | 266.7 | — |
| 2025-11-12 | 266.18 | 268.3 | 265.01 | 267.99 | — |
| 2025-11-13 | 266.01 | 268.02 | 260.25 | 260.44 | — |
| 2025-11-14 | 260.76 | 261.05 | 256.71 | 258.41 | — |
| 2025-11-17 | 258.52 | 260.06 | 256.8 | 257.01 | — |
| 2025-11-18 | 257.5 | 258.59 | 255.86 | 257 | — |
| 2025-11-19 | 256.63 | 259.01 | 252.15 | 254.71 | — |
| 2025-11-20 | 254.94 | 258.25 | 253.83 | 256.98 | — |
| 2025-11-21 | 257.13 | 264.16 | 256.38 | 263.29 | — |
| 2025-11-24 | 263 | 265.34 | 262.08 | 263.08 | — |
| 2025-11-25 | 264.84 | 268.6 | 263.57 | 267.79 | — |
| 2025-11-26 | 266.48 | 268.6 | 264.3 | 266.85 | — |
| 2025-11-28 | 267.31 | 268.57 | 263.01 | 266.28 | — |
| 2025-12-01 | 264.48 | 266.7 | 261.6 | 262.89 | — |
| 2025-12-02 | 264 | 264 | 258.47 | 259.3 | — |
| 2025-12-03 | 259.92 | 261.26 | 256.68 | 259.4 | — |
| 2025-12-04 | 259.66 | 261.53 | 258.89 | 261.02 | — |
| 2025-12-05 | 262.13 | 263.99 | 260.1 | 263.28 | — |
| 2025-12-08 | 262.32 | 264.2 | 260.51 | 261.41 | — |
| 2025-12-09 | 262.58 | 264.35 | 256.63 | 257.27 | — |
| 2025-12-10 | 258.21 | 261.23 | 256.96 | 258.84 | — |
| 2025-12-11 | 261.45 | 261.45 | 252.35 | 252.49 | — |
| 2025-12-12 | 253.14 | 254.24 | 249.92 | 251.79 | — |
| 2025-12-15 | 252.41 | 254.76 | 251.43 | 254.07 | — |
| 2025-12-16 | 254.84 | 254.84 | 251.09 | 253.03 | — |
| 2025-12-17 | 252.16 | 255.31 | 250.46 | 251.67 | — |
| 2025-12-18 | 252.21 | 255.29 | 251.09 | 251.55 | — |
| 2025-12-19 | 250.98 | 255.95 | 249.99 | 254.34 | — |
| 2025-12-22 | 252.56 | 255.85 | 252.56 | 255.13 | — |
| 2025-12-23 | 254.5 | 256.99 | 252.58 | 255.39 | — |
| 2025-12-24 | 255.01 | 257.56 | 254.84 | 255.68 | — |
| 2025-12-26 | 255.52 | 256.97 | 253.87 | 255.42 | — |
| 2025-12-29 | 255.73 | 257.24 | 255.34 | 256.22 | — |
| 2025-12-30 | 255.19 | 256.34 | 253 | 255.47 | — |
| 2025-12-31 | 255.5 | 255.79 | 252.67 | 253.52 | — |
| 2026-01-02 | 253.43 | 253.43 | 246.65 | 250.04 | — |
| 2026-01-05 | 249.98 | 257.16 | 248.84 | 256.75 | — |
| 2026-01-06 | 255.9 | 262.26 | 255.9 | 260.03 | — |
| 2026-01-07 | 260.97 | 262.47 | 258.36 | 259.2 | — |
| 2026-01-08 | 257.17 | 263.08 | 257.17 | 260.68 | — |
| 2026-01-09 | 260.69 | 262.37 | 256.58 | 256.82 | — |
| 2026-01-12 | 256.5 | 261.21 | 252.53 | 260.77 | — |
| 2026-01-13 | 260.47 | 261.03 | 256.62 | 259.87 | — |
| 2026-01-14 | 258.89 | 264.45 | 256.51 | 264.25 | — |
| 2026-01-15 | 264.27 | 269.37 | 261.76 | 268.26 | — |
| 2026-01-16 | 267.28 | 269.44 | 265.96 | 268.65 | — |
| 2026-01-20 | 265.67 | 267.1 | 257.86 | 257.99 | — |
| 2026-01-21 | 259.77 | 264.08 | 258.62 | 261.18 | — |
| 2026-01-22 | 260.21 | 263.13 | 259.02 | 260.9 | — |
| 2026-01-23 | 259.61 | 261.7 | 255.69 | 259.52 | — |
| 2026-01-26 | 260.94 | 264.41 | 260.57 | 263.13 | — |
| 2026-01-27 | 261.78 | 265.99 | 261.78 | 263.07 | — |
| 2026-01-28 | 261.35 | 262.4 | 259.76 | 260.86 | — |
| 2026-01-29 | 261.01 | 262.84 | 257.87 | 261.64 | — |
| 2026-01-30 | 261.63 | 263.83 | 259.33 | 262.6 | — |
| 2026-02-02 | 262.13 | 265.01 | 261.91 | 264.24 | — |
| 2026-02-03 | 262.77 | 268.74 | 260.91 | 261.67 | — |
| 2026-02-04 | 262.79 | 266.63 | 261.85 | 264.27 | — |
| 2026-02-05 | 240.19 | 251.04 | 226.41 | 243.81 | — |
| 2026-02-06 | 246.42 | 252.98 | 240.77 | 252.16 | — |
| 2026-02-09 | 250.27 | 250.31 | 245.22 | 245.4 | — |
| 2026-02-10 | 244.49 | 248.18 | 244.39 | 244.67 | — |
| 2026-02-11 | 243.45 | 244.08 | 237.87 | 243.47 | — |
| 2026-02-12 | 244.07 | 247.35 | 241.73 | 244.22 | — |
| 2026-02-13 | 245.18 | 249.79 | 244.99 | 248.35 | — |
| 2026-02-17 | 248.35 | 252.06 | 245.36 | 245.41 | — |
| 2026-02-18 | 245.97 | 250.86 | 244.79 | 249.35 | — |
| 2026-02-19 | 249 | 251.18 | 247.87 | 251.18 | — |
| 2026-02-20 | 252.19 | 255.58 | 249.06 | 250.65 | — |
| 2026-02-23 | 250.17 | 251.1 | 246.36 | 247.11 | — |
| 2026-02-24 | 246.12 | 250.14 | 246.03 | 246.74 | — |
| 2026-02-25 | 247.47 | 251.75 | 244.32 | 251.62 | — |
| 2026-02-26 | 252.84 | 255.66 | 250.42 | 254.7 | — |
| 2026-02-27 | 253.11 | 254.42 | 251.37 | 252.35 | — |
| 2026-03-02 | 249.91 | 251.35 | 245.5 | 247.77 | — |
| 2026-03-03 | 243.58 | 244.59 | 240.47 | 243.35 | — |
| 2026-03-04 | 244.19 | 245.94 | 241.66 | 243.07 | — |
| 2026-03-05 | 240.01 | 241.96 | 235.31 | 238.51 | — |
| 2026-03-06 | 236.44 | 236.54 | 229.89 | 230.51 | — |
| 2026-03-09 | 227.73 | 228.09 | 222.21 | 227.72 | — |
| 2026-03-10 | 228.75 | 228.75 | 221.94 | 222.08 | — |
| 2026-03-11 | 221.62 | 222.33 | 217.14 | 221.55 | — |
| 2026-03-12 | 220.34 | 221.34 | 212.17 | 212.35 | — |
| 2026-03-13 | 214.81 | 216.55 | 209.98 | 214.57 | — |
| 2026-03-16 | 217.03 | 221.03 | 216.43 | 219.05 | — |
| 2026-03-17 | 221.31 | 223.02 | 219.24 | 220.13 | — |
| 2026-03-18 | 216.83 | 218.78 | 214 | 216.22 | — |
| 2026-03-19 | 214.89 | 219.52 | 215.82 | 217.92 | — |
| 2026-03-20 | 216.62 | 220.75 | 216.04 | 220.03 | — |
| 2026-03-23 | 224.28 | 224.43 | 220.54 | 221 | — |
| 2026-03-24 | 218.24 | 225.03 | 217.97 | 221.73 | — |
| 2026-03-25 | 224.37 | 226.33 | 220.52 | 223.38 | — |
| 2026-03-26 | 222 | 226.26 | 221.99 | 223.43 | — |
| 2026-03-27 | 222.55 | 223.39 | 218.69 | 219.4 | — |
| 2026-03-30 | 221 | 222.27 | 218.09 | 219.38 | — |
| 2026-03-31 | 222.01 | 222.37 | 217.16 | 221.13 | — |
| 2026-04-01 | 220.03 | 222.37 | 218.68 | 219.94 | — |
| 2026-04-02 | 217.54 | 221.71 | 215.87 | 218.71 | — |
| 2026-04-06 | 217.63 | 220.43 | 216.69 | 219.97 | — |
| 2026-04-07 | 219.18 | 220.85 | 217.74 | 219.22 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 235.02 | 238.03 | 232.51 | 237.81 | — |
| 2025-10-15 | 237.02 | 238.95 | 234.96 | 236.76 | — |
| 2025-10-16 | 236.4 | 240.87 | 235.32 | 240.3 | — |
| 2025-10-17 | 240.86 | 241.34 | 237.3 | 240.21 | — |
| 2025-10-20 | 240.43 | 242.71 | 239.07 | 242.22 | — |
| 2025-10-21 | 242.75 | 245.2 | 240.27 | 242.03 | — |
| 2025-10-22 | 244.23 | 244.48 | 241.68 | 242.37 | — |
| 2025-10-23 | 242.5 | 243.95 | 240.21 | 241.85 | — |
| 2025-10-24 | 243.34 | 243.34 | 240.57 | 240.76 | — |
| 2025-10-27 | 240.99 | 242.38 | 239.07 | 240.91 | — |
| 2025-10-28 | 240.32 | 242.83 | 238.21 | 241.2 | — |
| 2025-10-29 | 241 | 241 | 236 | 236.79 | — |
| 2025-10-30 | 235.79 | 239.42 | 235.4 | 236.19 | — |
| 2025-10-31 | 234.7 | 237.05 | 232.2 | 235.7 | — |
| 2025-11-03 | 235.37 | 237.41 | 233.28 | 237.32 | — |
| 2025-11-04 | 238.34 | 242.98 | 235.98 | 241.85 | — |
| 2025-11-05 | 240.51 | 244.3 | 239.2 | 243.18 | — |
| 2025-11-06 | 248.04 | 265.56 | 247 | 260.06 | — |
| 2025-11-07 | 259.57 | 264.66 | 258.53 | 263.77 | — |
| 2025-11-10 | 262.24 | 264.82 | 257.13 | 264.01 | — |
| 2025-11-11 | 264.5 | 267.53 | 263.68 | 266.7 | — |
| 2025-11-12 | 266.18 | 268.3 | 265.01 | 267.99 | — |
| 2025-11-13 | 266.01 | 268.02 | 260.25 | 260.44 | — |
| 2025-11-14 | 260.76 | 261.05 | 256.71 | 258.41 | — |
| 2025-11-17 | 258.52 | 260.06 | 256.8 | 257.01 | — |
| 2025-11-18 | 257.5 | 258.59 | 255.86 | 257 | — |
| 2025-11-19 | 256.63 | 259.01 | 252.15 | 254.71 | — |
| 2025-11-20 | 254.94 | 258.25 | 253.83 | 256.98 | — |
| 2025-11-21 | 257.13 | 264.16 | 256.38 | 263.29 | — |
| 2025-11-24 | 263 | 265.34 | 262.08 | 263.08 | — |
| 2025-11-25 | 264.84 | 268.6 | 263.57 | 267.79 | — |
| 2025-11-26 | 266.48 | 268.6 | 264.3 | 266.85 | — |
| 2025-11-28 | 267.31 | 268.57 | 263.01 | 266.28 | — |
| 2025-12-01 | 264.48 | 266.7 | 261.6 | 262.89 | — |
| 2025-12-02 | 264 | 264 | 258.47 | 259.3 | — |
| 2025-12-03 | 259.92 | 261.26 | 256.68 | 259.4 | — |
| 2025-12-04 | 259.66 | 261.53 | 258.89 | 261.02 | — |
| 2025-12-05 | 262.13 | 263.99 | 260.1 | 263.28 | — |
| 2025-12-08 | 262.32 | 264.2 | 260.51 | 261.41 | — |
| 2025-12-09 | 262.58 | 264.35 | 256.63 | 257.27 | — |
| 2025-12-10 | 258.21 | 261.23 | 256.96 | 258.84 | — |
| 2025-12-11 | 261.45 | 261.45 | 252.35 | 252.49 | — |
| 2025-12-12 | 253.14 | 254.24 | 249.92 | 251.79 | — |
| 2025-12-15 | 252.41 | 254.76 | 251.43 | 254.07 | — |
| 2025-12-16 | 254.84 | 254.84 | 251.09 | 253.03 | — |
| 2025-12-17 | 252.16 | 255.31 | 250.46 | 251.67 | — |
| 2025-12-18 | 252.21 | 255.29 | 251.09 | 251.55 | — |
| 2025-12-19 | 250.98 | 255.95 | 249.99 | 254.34 | — |
| 2025-12-22 | 252.56 | 255.85 | 252.56 | 255.13 | — |
| 2025-12-23 | 254.5 | 256.99 | 252.58 | 255.39 | — |
| 2025-12-24 | 255.01 | 257.56 | 254.84 | 255.68 | — |
| 2025-12-26 | 255.52 | 256.97 | 253.87 | 255.42 | — |
| 2025-12-29 | 255.73 | 257.24 | 255.34 | 256.22 | — |
| 2025-12-30 | 255.19 | 256.34 | 253 | 255.47 | — |
| 2025-12-31 | 255.5 | 255.79 | 252.67 | 253.52 | — |
| 2026-01-02 | 253.43 | 253.43 | 246.65 | 250.04 | — |
| 2026-01-05 | 249.98 | 257.16 | 248.84 | 256.75 | — |
| 2026-01-06 | 255.9 | 262.26 | 255.9 | 260.03 | — |
| 2026-01-07 | 260.97 | 262.47 | 258.36 | 259.2 | — |
| 2026-01-08 | 257.17 | 263.08 | 257.17 | 260.68 | — |
| 2026-01-09 | 260.69 | 262.37 | 256.58 | 256.82 | — |
| 2026-01-12 | 256.5 | 261.21 | 252.53 | 260.77 | — |
| 2026-01-13 | 260.47 | 261.03 | 256.62 | 259.87 | — |
| 2026-01-14 | 258.89 | 264.45 | 256.51 | 264.25 | — |
| 2026-01-15 | 264.27 | 269.37 | 261.76 | 268.26 | — |
| 2026-01-16 | 267.28 | 269.44 | 265.96 | 268.65 | — |
| 2026-01-20 | 265.67 | 267.1 | 257.86 | 257.99 | — |
| 2026-01-21 | 259.77 | 264.08 | 258.62 | 261.18 | — |
| 2026-01-22 | 260.21 | 263.13 | 259.02 | 260.9 | — |
| 2026-01-23 | 259.61 | 261.7 | 255.69 | 259.52 | — |
| 2026-01-26 | 260.94 | 264.41 | 260.57 | 263.13 | — |
| 2026-01-27 | 261.78 | 265.99 | 261.78 | 263.07 | — |
| 2026-01-28 | 261.35 | 262.4 | 259.76 | 260.86 | — |
| 2026-01-29 | 261.01 | 262.84 | 257.87 | 261.64 | — |
| 2026-01-30 | 261.63 | 263.83 | 259.33 | 262.6 | — |
| 2026-02-02 | 262.13 | 265.01 | 261.91 | 264.24 | — |
| 2026-02-03 | 262.77 | 268.74 | 260.91 | 261.67 | — |
| 2026-02-04 | 262.79 | 266.63 | 261.85 | 264.27 | — |
| 2026-02-05 | 240.19 | 251.04 | 226.41 | 243.81 | — |
| 2026-02-06 | 246.42 | 252.98 | 240.77 | 252.16 | — |
| 2026-02-09 | 250.27 | 250.31 | 245.22 | 245.4 | — |
| 2026-02-10 | 244.49 | 248.18 | 244.39 | 244.67 | — |
| 2026-02-11 | 243.45 | 244.08 | 237.87 | 243.47 | — |
| 2026-02-12 | 244.07 | 247.35 | 241.73 | 244.22 | — |
| 2026-02-13 | 245.18 | 249.79 | 244.99 | 248.35 | — |
| 2026-02-17 | 248.35 | 252.06 | 245.36 | 245.41 | — |
| 2026-02-18 | 245.97 | 250.86 | 244.79 | 249.35 | — |
| 2026-02-19 | 249 | 251.18 | 247.87 | 251.18 | — |
| 2026-02-20 | 252.19 | 255.58 | 249.06 | 250.65 | — |
| 2026-02-23 | 250.17 | 251.1 | 246.36 | 247.11 | — |
| 2026-02-24 | 246.12 | 250.14 | 246.03 | 246.74 | — |
| 2026-02-25 | 247.47 | 251.75 | 244.32 | 251.62 | — |
| 2026-02-26 | 252.84 | 255.66 | 250.42 | 254.7 | — |
| 2026-02-27 | 253.11 | 254.42 | 251.37 | 252.35 | — |
| 2026-03-02 | 249.91 | 251.35 | 245.5 | 247.77 | — |
| 2026-03-03 | 243.58 | 244.59 | 240.47 | 243.35 | — |
| 2026-03-04 | 244.19 | 245.94 | 241.66 | 243.07 | — |
| 2026-03-05 | 240.01 | 241.96 | 235.31 | 238.51 | — |
| 2026-03-06 | 236.44 | 236.54 | 229.89 | 230.51 | — |
| 2026-03-09 | 227.73 | 228.09 | 222.21 | 227.72 | — |
| 2026-03-10 | 228.75 | 228.75 | 221.94 | 222.08 | — |
| 2026-03-11 | 221.62 | 222.33 | 217.14 | 221.55 | — |
| 2026-03-12 | 220.34 | 221.34 | 212.17 | 212.35 | — |
| 2026-03-13 | 214.81 | 216.55 | 209.98 | 214.57 | — |
| 2026-03-16 | 217.03 | 221.03 | 216.43 | 219.05 | — |
| 2026-03-17 | 221.31 | 223.02 | 219.24 | 220.13 | — |
| 2026-03-18 | 216.83 | 218.78 | 214 | 216.22 | — |
| 2026-03-19 | 214.89 | 219.52 | 215.82 | 217.92 | — |
| 2026-03-20 | 216.62 | 220.75 | 216.04 | 220.03 | — |
| 2026-03-23 | 224.28 | 224.43 | 220.54 | 221 | — |
| 2026-03-24 | 218.24 | 225.03 | 217.97 | 221.73 | — |
| 2026-03-25 | 224.37 | 226.33 | 220.52 | 223.38 | — |
| 2026-03-26 | 222 | 226.26 | 221.99 | 223.43 | — |
| 2026-03-27 | 222.55 | 223.39 | 218.69 | 219.4 | — |
| 2026-03-30 | 221 | 222.27 | 218.09 | 219.38 | — |
| 2026-03-31 | 222.01 | 222.37 | 217.16 | 221.13 | — |
| 2026-04-01 | 220.03 | 222.37 | 218.68 | 219.94 | — |
| 2026-04-02 | 217.54 | 221.71 | 215.87 | 218.71 | — |
| 2026-04-06 | 217.63 | 220.43 | 216.69 | 219.97 | — |
| 2026-04-07 | 219.18 | 220.85 | 217.74 | 219.22 | — |
