Westinghouse Air Brake Technolo
Explore WAB stock price, historical returns, and performance trends — updated daily.
Wabtec Inc. (WAB) company overview
Westinghouse Air Brake Technologies Corp provides value-added, technology-based products and services for the freight rail and passenger transit industries and the mining, marine, and industrial markets. It provides its products and services through two main business segments: Freight and Transit. The company generates maximum revenue from the Freight segment, which manufactures new and modernized locomotives, provides aftermarket parts and services to existing locomotives, provides components to new and existing freight cars; builds new commuter locomotives; supplies rail control and infrastructure products, including electronics, positive train control equipment, signal design, and engineering services. Geographically, it generates a majority of its revenue from the United States.
| Period | Return % |
|---|---|
| Last date | -0.01 |
| Week | 1.43 |
| Last Month | 2.9 |
| Last 3 months | 10.31 |
| Last 6 months | 6.78 |
| Year to Date (YTD) | 32.46 |
| Last 1 year | 46.17 |
| Last 2 years | 52.09 |
| Last 3 years | 173.34 |
| Last 5 years | 211.4 |
| Last 10 years | 259.19 |
| Last 15 years | 854.97 |
| Last 20 years | 1770.04 |
| Last 25 years | 4908.57 |
| Last 50 years | 3719.87 |
| Period | Return % |
|---|---|
| Last date | -1.08 |
| Week | -0.98 |
| Last Month | 1.15 |
| Last 3 months | 1.96 |
| Last 6 months | 10.82 |
| Year to Date (YTD) | 12.65 |
| Last 1 year | 16.21 |
| Last 2 years | 31.71 |
| Last 3 years | 76.5 |
| Last 5 years | 72.61 |
| Last 10 years | 262.37 |
| Last 15 years | 527.83 |
| Last 20 years | 462.53 |
| Last 25 years | 603.02 |
| Last 50 years | 1651.48 |
| Period | Return % |
|---|---|
| 2000 | -31.55 |
| 2001 | 9.43 |
| 2002 | 14.33 |
| 2003 | 20.51 |
| 2004 | 25.41 |
| 2005 | 28.95 |
| 2006 | 12.27 |
| 2007 | 14.95 |
| 2008 | 18.33 |
| 2009 | 2.46 |
| 2010 | 26.75 |
| 2011 | 31.66 |
| 2012 | 26.43 |
| 2013 | 66.9 |
| 2014 | 18.6 |
| 2015 | -18.36 |
| 2016 | 18.33 |
| 2017 | -3.08 |
| 2018 | -15.29 |
| 2019 | 9.79 |
| 2020 | -9.57 |
| 2021 | 26.79 |
| 2022 | 8.15 |
| 2023 | 27.21 |
| 2024 | 50.6 |
| 2025 | 12.95 |
| 2026 | 32.46 |
| Period | Return % |
|---|---|
| 2000-Q1 | -38.18 |
| 2000-Q2 | -7.65 |
| 2000-Q3 | -0.59 |
| 2000-Q4 | 28.95 |
| 2001-Q1 | 12.99 |
| 2001-Q2 | 18.67 |
| 2001-Q3 | -24.83 |
| 2001-Q4 | 7.52 |
| 2002-Q1 | 21.99 |
| 2002-Q2 | -3.78 |
| 2002-Q3 | 6.02 |
| 2002-Q4 | 1.01 |
| 2003-Q1 | -17.96 |
| 2003-Q2 | 19.42 |
| 2003-Q3 | 15.6 |
| 2003-Q4 | 0.24 |
| 2004-Q1 | -16.24 |
| 2004-Q2 | 24.93 |
| 2004-Q3 | 5.29 |
| 2004-Q4 | 11.62 |
| 2005-Q1 | -1.82 |
| 2005-Q2 | 4.07 |
| 2005-Q3 | 28.68 |
| 2005-Q4 | -2.61 |
| 2006-Q1 | 20.47 |
| 2006-Q2 | 11.78 |
| 2006-Q3 | -27.14 |
| 2006-Q4 | 12.27 |
| 2007-Q1 | 15.15 |
| 2007-Q2 | 5 |
| 2007-Q3 | -0.64 |
| 2007-Q4 | -11.01 |
| 2008-Q1 | 12.08 |
| 2008-Q2 | 24.54 |
| 2008-Q3 | 6 |
| 2008-Q4 | -23.04 |
| 2009-Q1 | -33.82 |
| 2009-Q2 | 20.54 |
| 2009-Q3 | 14.04 |
| 2009-Q4 | 11.71 |
| 2010-Q1 | 0.96 |
| 2010-Q2 | -6.52 |
| 2010-Q3 | 20.46 |
| 2010-Q4 | 11 |
| 2011-Q1 | 27.71 |
| 2011-Q2 | -3.86 |
| 2011-Q3 | -21.46 |
| 2011-Q4 | 39.43 |
| 2012-Q1 | 8.87 |
| 2012-Q2 | 2.82 |
| 2012-Q3 | 2.87 |
| 2012-Q4 | 10.78 |
| 2013-Q1 | 14.74 |
| 2013-Q2 | 6.35 |
| 2013-Q3 | 17.1 |
| 2013-Q4 | 16.52 |
| 2014-Q1 | 5.79 |
| 2014-Q2 | 5.12 |
| 2014-Q3 | -1.71 |
| 2014-Q4 | 10.9 |
| 2015-Q1 | 9.07 |
| 2015-Q2 | 0.04 |
| 2015-Q3 | -6.44 |
| 2015-Q4 | -18.32 |
| 2016-Q1 | 13.01 |
| 2016-Q2 | -12.54 |
| 2016-Q3 | 16.33 |
| 2016-Q4 | 2.29 |
| 2017-Q1 | -7.16 |
| 2017-Q2 | 17.25 |
| 2017-Q3 | -18.12 |
| 2017-Q4 | 6.57 |
| 2018-Q1 | -1.84 |
| 2018-Q2 | 23.56 |
| 2018-Q3 | 5.79 |
| 2018-Q4 | -32.44 |
| 2019-Q1 | 4.04 |
| 2019-Q2 | -3.9 |
| 2019-Q3 | -2.04 |
| 2019-Q4 | 13.78 |
| 2020-Q1 | -40.54 |
| 2020-Q2 | 24.83 |
| 2020-Q3 | 6.69 |
| 2020-Q4 | 20.53 |
| 2021-Q1 | 8.96 |
| 2021-Q2 | 4.19 |
| 2021-Q3 | 5.35 |
| 2021-Q4 | 3.96 |
| 2022-Q1 | 4.2 |
| 2022-Q2 | -14 |
| 2022-Q3 | -2.11 |
| 2022-Q4 | 18.09 |
| 2023-Q1 | 1.3 |
| 2023-Q2 | 8.75 |
| 2023-Q3 | -2.82 |
| 2023-Q4 | 20.58 |
| 2024-Q1 | 15.72 |
| 2024-Q2 | 9.11 |
| 2024-Q3 | 16.86 |
| 2024-Q4 | 4.49 |
| 2025-Q1 | -4.03 |
| 2025-Q2 | 13.99 |
| 2025-Q3 | -4.24 |
| 2025-Q4 | 7.5 |
| 2026-Q1 | 15.55 |
| 2026-Q2 | 5.3 |
| 2026-Q3 | 8.78 |
| 2026-Q4 | -0.47 |
| Period | Return % |
|---|---|
| 2000-01 | -35.27 |
| 2000-02 | -14.57 |
| 2000-03 | 11.79 |
| 2000-04 | 6.59 |
| 2000-05 | -2.12 |
| 2000-06 | -6.32 |
| 2000-07 | -3.08 |
| 2000-08 | 3.18 |
| 2000-09 | -3.08 |
| 2000-10 | 0.6 |
| 2000-11 | -11.07 |
| 2000-12 | 30.67 |
| 2001-01 | 17.86 |
| 2001-02 | 1.01 |
| 2001-03 | -9.29 |
| 2001-04 | 5.2 |
| 2001-05 | -2.25 |
| 2001-06 | 14.85 |
| 2001-07 | -3.33 |
| 2001-08 | -4.14 |
| 2001-09 | -21.58 |
| 2001-10 | 11.93 |
| 2001-11 | -1.64 |
| 2001-12 | 2.5 |
| 2002-01 | 11.87 |
| 2002-02 | 2.47 |
| 2002-03 | 6.24 |
| 2002-04 | 2 |
| 2002-05 | -10.34 |
| 2002-06 | 3.94 |
| 2002-07 | -12.08 |
| 2002-08 | 3.04 |
| 2002-09 | 9.15 |
| 2002-10 | 1.14 |
| 2002-11 | 0.56 |
| 2002-12 | -1.96 |
| 2003-01 | -14.53 |
| 2003-02 | -8.33 |
| 2003-03 | 5.45 |
| 2003-04 | 5.69 |
| 2003-05 | 11.91 |
| 2003-06 | 1.31 |
| 2003-07 | 6.19 |
| 2003-08 | 5.96 |
| 2003-09 | 1.41 |
| 2003-10 | -3.53 |
| 2003-11 | 2.22 |
| 2003-12 | 8.95 |
| 2004-01 | -4.46 |
| 2004-02 | -2.58 |
| 2004-03 | -10.21 |
| 2004-04 | 14.47 |
| 2004-05 | 1.1 |
| 2004-06 | 9.47 |
| 2004-07 | 0.89 |
| 2004-08 | -5.93 |
| 2004-09 | 9.23 |
| 2004-10 | 8.45 |
| 2004-11 | 1.38 |
| 2004-12 | 3.7 |
| 2005-01 | -12.57 |
| 2005-02 | -1.29 |
| 2005-03 | 11.3 |
| 2005-04 | -2.34 |
| 2005-05 | 3.5 |
| 2005-06 | 3.77 |
| 2005-07 | 13.78 |
| 2005-08 | 6.38 |
| 2005-09 | 4.92 |
| 2005-10 | -0.29 |
| 2005-11 | -5.07 |
| 2005-12 | 4.18 |
| 2006-01 | 17.32 |
| 2006-02 | 4.63 |
| 2006-03 | -1.27 |
| 2006-04 | 12.02 |
| 2006-05 | -4.22 |
| 2006-06 | 6.92 |
| 2006-07 | -28.98 |
| 2006-08 | 6.17 |
| 2006-09 | -3.83 |
| 2006-10 | 15.71 |
| 2006-11 | 4.65 |
| 2006-12 | -7.49 |
| 2007-01 | 5.4 |
| 2007-02 | 0.37 |
| 2007-03 | 7.34 |
| 2007-04 | 7.71 |
| 2007-05 | 5.38 |
| 2007-06 | -6.74 |
| 2007-07 | 11.83 |
| 2007-08 | -8.23 |
| 2007-09 | -0.05 |
| 2007-10 | 0.16 |
| 2007-11 | -9.54 |
| 2007-12 | 1.47 |
| 2008-01 | -0.17 |
| 2008-02 | 0.7 |
| 2008-03 | 8.78 |
| 2008-04 | 13.86 |
| 2008-05 | 8.58 |
| 2008-06 | 4.42 |
| 2008-07 | 14.15 |
| 2008-08 | 6.41 |
| 2008-09 | -13.27 |
| 2008-10 | -22.37 |
| 2008-11 | -2.92 |
| 2008-12 | 3.01 |
| 2009-01 | -24.7 |
| 2009-02 | -10.62 |
| 2009-03 | -1.42 |
| 2009-04 | 44.58 |
| 2009-05 | -6.45 |
| 2009-06 | -9.87 |
| 2009-07 | 4.66 |
| 2009-08 | 11.29 |
| 2009-09 | 0.16 |
| 2009-10 | -2.03 |
| 2009-11 | 4.73 |
| 2009-12 | 6.08 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 197.13 | 198.92 | 195.1 | 197.13 | — |
| 2025-10-16 | 198.64 | 199.26 | 193.52 | 193.61 | — |
| 2025-10-17 | 193.11 | 194.76 | 192.46 | 194.15 | — |
| 2025-10-20 | 195.94 | 197.23 | 195.11 | 196.12 | — |
| 2025-10-21 | 195.57 | 198.57 | 195.57 | 198 | — |
| 2025-10-22 | 193.87 | 198.23 | 186.06 | 193.43 | — |
| 2025-10-23 | 194.09 | 197.84 | 193.86 | 196.95 | — |
| 2025-10-24 | 198.11 | 199.26 | 196.34 | 197.63 | — |
| 2025-10-27 | 198.29 | 200.52 | 196.91 | 200.34 | — |
| 2025-10-28 | 199.44 | 201.9 | 197.85 | 197.99 | — |
| 2025-10-29 | 197.75 | 203.63 | 197.6 | 201.55 | — |
| 2025-10-30 | 199.46 | 206 | 198.54 | 203.14 | — |
| 2025-10-31 | 202.06 | 206.22 | 202.06 | 204.44 | — |
| 2025-11-03 | 203.34 | 205.13 | 200.73 | 204.92 | — |
| 2025-11-04 | 202.23 | 204.8 | 201.03 | 204.46 | — |
| 2025-11-05 | 204.01 | 207.83 | 203 | 206.02 | — |
| 2025-11-06 | 204.49 | 206.97 | 202.59 | 203.77 | — |
| 2025-11-07 | 203.16 | 206.48 | 201.55 | 206.31 | — |
| 2025-11-10 | 206.31 | 210.65 | 205.16 | 210 | — |
| 2025-11-11 | 209.18 | 210.48 | 205.73 | 207.94 | — |
| 2025-11-12 | 208.38 | 211.43 | 207.91 | 209.65 | — |
| 2025-11-13 | 209.79 | 210.89 | 203.74 | 204.27 | — |
| 2025-11-14 | 201.52 | 204.4 | 199.96 | 203.92 | — |
| 2025-11-17 | 203.61 | 204.18 | 199.47 | 199.58 | — |
| 2025-11-18 | 197.77 | 201.06 | 196.98 | 197.61 | — |
| 2025-11-19 | 197.14 | 198.7 | 195.68 | 197.92 | — |
| 2025-11-20 | 201.84 | 201.96 | 195.77 | 196.14 | — |
| 2025-11-21 | 196.01 | 202.03 | 194.93 | 200.22 | — |
| 2025-11-24 | 201.72 | 203.43 | 199.85 | 200.01 | — |
| 2025-11-25 | 200.92 | 206.38 | 199.82 | 206.08 | — |
| 2025-11-26 | 205.63 | 208.24 | 205.02 | 207.75 | — |
| 2025-11-28 | 208.43 | 209.63 | 207.76 | 208.55 | — |
| 2025-12-01 | 207.22 | 210.87 | 206.75 | 208.65 | — |
| 2025-12-02 | 208.32 | 209.16 | 206.76 | 208.38 | — |
| 2025-12-03 | 208.73 | 214.05 | 207.74 | 213.45 | — |
| 2025-12-04 | 212.91 | 215.23 | 211.2 | 214.04 | — |
| 2025-12-05 | 213.65 | 215.07 | 213.01 | 214.95 | — |
| 2025-12-08 | 214.74 | 216.03 | 210.32 | 212.2 | — |
| 2025-12-09 | 211.71 | 212.96 | 209.04 | 209.62 | — |
| 2025-12-10 | 210.34 | 216.97 | 209.54 | 215.58 | — |
| 2025-12-11 | 215.06 | 219.63 | 213.96 | 217.77 | — |
| 2025-12-12 | 218.69 | 220.89 | 214.24 | 214.41 | — |
| 2025-12-15 | 215.5 | 215.88 | 212.73 | 215.38 | — |
| 2025-12-16 | 215.21 | 215.65 | 211.83 | 213.73 | — |
| 2025-12-17 | 213.43 | 215.31 | 210.56 | 212.08 | — |
| 2025-12-18 | 213.91 | 215.58 | 212.11 | 213.6 | — |
| 2025-12-19 | 214.48 | 216.45 | 213.97 | 216.14 | — |
| 2025-12-22 | 216.9 | 222.47 | 215.82 | 221.71 | — |
| 2025-12-23 | 220.64 | 221.89 | 218.85 | 219.55 | — |
| 2025-12-24 | 219.75 | 221.29 | 219.04 | 219.76 | — |
| 2025-12-26 | 219.44 | 220.34 | 218.2 | 219.31 | — |
| 2025-12-29 | 219.02 | 220.35 | 216.81 | 217.16 | — |
| 2025-12-30 | 216.54 | 217.57 | 214.63 | 216.69 | — |
| 2025-12-31 | 216.82 | 217.43 | 213.11 | 213.45 | — |
| 2026-01-02 | 213.62 | 216.45 | 213.5 | 216.28 | — |
| 2026-01-05 | 215.9 | 218.92 | 215.89 | 217.01 | — |
| 2026-01-06 | 216.5 | 222.18 | 216.3 | 220.94 | — |
| 2026-01-07 | 220.81 | 221.25 | 216.35 | 216.62 | — |
| 2026-01-08 | 217.71 | 223.05 | 217.14 | 222.44 | — |
| 2026-01-09 | 223.38 | 226.29 | 222.7 | 224.42 | — |
| 2026-01-12 | 224.04 | 226.52 | 222.9 | 226.48 | — |
| 2026-01-13 | 226.48 | 228.69 | 224.71 | 227.48 | — |
| 2026-01-14 | 226.23 | 227.23 | 224.02 | 226.77 | — |
| 2026-01-15 | 228.89 | 230.71 | 227.75 | 228.52 | — |
| 2026-01-16 | 228.6 | 230.43 | 227.8 | 229.6 | — |
| 2026-01-20 | 227.87 | 229.26 | 224.85 | 227.56 | — |
| 2026-01-21 | 230 | 234.7 | 228.02 | 233 | — |
| 2026-01-22 | 234.19 | 235.05 | 231.49 | 233.7 | — |
| 2026-01-23 | 233.88 | 236 | 229.41 | 230.11 | — |
| 2026-01-26 | 231.13 | 233.13 | 229.93 | 231.7 | — |
| 2026-01-27 | 232.01 | 233.98 | 230.54 | 231.72 | — |
| 2026-01-28 | 230.89 | 231.39 | 227.08 | 228.89 | — |
| 2026-01-29 | 230.91 | 233.67 | 229.23 | 232.63 | — |
| 2026-01-30 | 231.52 | 232.46 | 228.05 | 230.14 | — |
| 2026-02-02 | 229.49 | 234.32 | 229.39 | 233.69 | — |
| 2026-02-03 | 233.66 | 239.08 | 233 | 236.27 | — |
| 2026-02-04 | 237.88 | 243.99 | 237.88 | 240.79 | — |
| 2026-02-05 | 238.64 | 240.87 | 235.59 | 240.12 | — |
| 2026-02-06 | 242.13 | 246.68 | 242.13 | 246.32 | — |
| 2026-02-09 | 245.6 | 248.78 | 244.5 | 244.74 | — |
| 2026-02-10 | 243.9 | 247.05 | 242.51 | 246.45 | — |
| 2026-02-11 | 254.66 | 260.59 | 248.19 | 254.42 | — |
| 2026-02-12 | 257.53 | 262.4 | 252.65 | 253.79 | — |
| 2026-02-13 | 253.79 | 257.69 | 251.77 | 256.06 | — |
| 2026-02-17 | 254.84 | 261.48 | 254.74 | 259.69 | — |
| 2026-02-18 | 260.08 | 263.66 | 258.28 | 259.33 | — |
| 2026-02-19 | 258.43 | 262.51 | 257.75 | 261.88 | — |
| 2026-02-20 | 261.92 | 265.88 | 260.15 | 264.78 | — |
| 2026-02-23 | 265 | 265.81 | 260.7 | 262.93 | — |
| 2026-02-24 | 263.21 | 266.06 | 263.04 | 264.47 | — |
| 2026-02-25 | 265.53 | 266.27 | 259.52 | 262.81 | — |
| 2026-02-26 | 264.24 | 264.82 | 260.05 | 263.41 | — |
| 2026-02-27 | 261.7 | 264.19 | 259.59 | 263.95 | — |
| 2026-03-02 | 262.87 | 265.29 | 260.74 | 263.67 | — |
| 2026-03-03 | 258.24 | 260.91 | 253.73 | 260.83 | — |
| 2026-03-04 | 261.87 | 263.03 | 258.92 | 260.79 | — |
| 2026-03-05 | 258.45 | 259.01 | 250.35 | 251.58 | — |
| 2026-03-06 | 246.66 | 247.32 | 243.08 | 244.68 | — |
| 2026-03-09 | 241.01 | 247.92 | 237.79 | 247 | — |
| 2026-03-10 | 247.72 | 252.45 | 245.39 | 246.75 | — |
| 2026-03-11 | 245.24 | 246.06 | 241.97 | 245.97 | — |
| 2026-03-12 | 243.27 | 244.25 | 239.94 | 240.36 | — |
| 2026-03-13 | 242.12 | 243.41 | 236.2 | 236.76 | — |
| 2026-03-16 | 239.73 | 240.94 | 237.7 | 239.2 | — |
| 2026-03-17 | 240.85 | 242 | 237.14 | 237.98 | — |
| 2026-03-18 | 238.52 | 241.36 | 237.74 | 237.79 | — |
| 2026-03-19 | 234.4 | 238.47 | 233.2 | 237.14 | — |
| 2026-03-20 | 236.78 | 237.23 | 232.8 | 236.06 | — |
| 2026-03-23 | 240.64 | 245.45 | 240.6 | 241.68 | — |
| 2026-03-24 | 239.24 | 248.12 | 239.96 | 245.62 | — |
| 2026-03-25 | 247.92 | 250.35 | 247.48 | 248.32 | — |
| 2026-03-26 | 250.48 | 253.18 | 245.06 | 245.54 | — |
| 2026-03-27 | 243.46 | 245.23 | 239.86 | 241.11 | — |
| 2026-03-30 | 243.55 | 243.98 | 236.51 | 237.37 | — |
| 2026-03-31 | 240.93 | 250.22 | 239.1 | 249.91 | — |
| 2026-04-01 | 252.37 | 258.38 | 252.08 | 256.03 | — |
| 2026-04-02 | 252.16 | 257.09 | 246.88 | 253.91 | — |
| 2026-04-06 | 251.18 | 254.07 | 250.67 | 254.03 | — |
| 2026-04-07 | 252.45 | 257.49 | 252.52 | 256.05 | — |
| 2026-04-08 | 264.94 | 271 | 264.74 | 269.66 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 197.13 | 198.92 | 195.1 | 197.13 | — |
| 2025-10-16 | 198.64 | 199.26 | 193.52 | 193.61 | — |
| 2025-10-17 | 193.11 | 194.76 | 192.46 | 194.15 | — |
| 2025-10-20 | 195.94 | 197.23 | 195.11 | 196.12 | — |
| 2025-10-21 | 195.57 | 198.57 | 195.57 | 198 | — |
| 2025-10-22 | 193.87 | 198.23 | 186.06 | 193.43 | — |
| 2025-10-23 | 194.09 | 197.84 | 193.86 | 196.95 | — |
| 2025-10-24 | 198.11 | 199.26 | 196.34 | 197.63 | — |
| 2025-10-27 | 198.29 | 200.52 | 196.91 | 200.34 | — |
| 2025-10-28 | 199.44 | 201.9 | 197.85 | 197.99 | — |
| 2025-10-29 | 197.75 | 203.63 | 197.6 | 201.55 | — |
| 2025-10-30 | 199.46 | 206 | 198.54 | 203.14 | — |
| 2025-10-31 | 202.06 | 206.22 | 202.06 | 204.44 | — |
| 2025-11-03 | 203.34 | 205.13 | 200.73 | 204.92 | — |
| 2025-11-04 | 202.23 | 204.8 | 201.03 | 204.46 | — |
| 2025-11-05 | 204.01 | 207.83 | 203 | 206.02 | — |
| 2025-11-06 | 204.49 | 206.97 | 202.59 | 203.77 | — |
| 2025-11-07 | 203.16 | 206.48 | 201.55 | 206.31 | — |
| 2025-11-10 | 206.31 | 210.65 | 205.16 | 210 | — |
| 2025-11-11 | 209.18 | 210.48 | 205.73 | 207.94 | — |
| 2025-11-12 | 208.38 | 211.43 | 207.91 | 209.65 | — |
| 2025-11-13 | 209.79 | 210.89 | 203.74 | 204.27 | — |
| 2025-11-14 | 201.52 | 204.4 | 199.96 | 203.92 | — |
| 2025-11-17 | 203.61 | 204.18 | 199.47 | 199.58 | — |
| 2025-11-18 | 197.77 | 201.06 | 196.98 | 197.61 | — |
| 2025-11-19 | 197.14 | 198.7 | 195.68 | 197.92 | — |
| 2025-11-20 | 201.84 | 201.96 | 195.77 | 196.14 | — |
| 2025-11-21 | 196.01 | 202.03 | 194.93 | 200.22 | — |
| 2025-11-24 | 201.72 | 203.43 | 199.85 | 200.01 | — |
| 2025-11-25 | 200.92 | 206.38 | 199.82 | 206.08 | — |
| 2025-11-26 | 205.63 | 208.24 | 205.02 | 207.75 | — |
| 2025-11-28 | 208.43 | 209.63 | 207.76 | 208.55 | — |
| 2025-12-01 | 207.22 | 210.87 | 206.75 | 208.65 | — |
| 2025-12-02 | 208.32 | 209.16 | 206.76 | 208.38 | — |
| 2025-12-03 | 208.73 | 214.05 | 207.74 | 213.45 | — |
| 2025-12-04 | 212.91 | 215.23 | 211.2 | 214.04 | — |
| 2025-12-05 | 213.65 | 215.07 | 213.01 | 214.95 | — |
| 2025-12-08 | 214.74 | 216.03 | 210.32 | 212.2 | — |
| 2025-12-09 | 211.71 | 212.96 | 209.04 | 209.62 | — |
| 2025-12-10 | 210.34 | 216.97 | 209.54 | 215.58 | — |
| 2025-12-11 | 215.06 | 219.63 | 213.96 | 217.77 | — |
| 2025-12-12 | 218.69 | 220.89 | 214.24 | 214.41 | — |
| 2025-12-15 | 215.5 | 215.88 | 212.73 | 215.38 | — |
| 2025-12-16 | 215.21 | 215.65 | 211.83 | 213.73 | — |
| 2025-12-17 | 213.43 | 215.31 | 210.56 | 212.08 | — |
| 2025-12-18 | 213.91 | 215.58 | 212.11 | 213.6 | — |
| 2025-12-19 | 214.48 | 216.45 | 213.97 | 216.14 | — |
| 2025-12-22 | 216.9 | 222.47 | 215.82 | 221.71 | — |
| 2025-12-23 | 220.64 | 221.89 | 218.85 | 219.55 | — |
| 2025-12-24 | 219.75 | 221.29 | 219.04 | 219.76 | — |
| 2025-12-26 | 219.44 | 220.34 | 218.2 | 219.31 | — |
| 2025-12-29 | 219.02 | 220.35 | 216.81 | 217.16 | — |
| 2025-12-30 | 216.54 | 217.57 | 214.63 | 216.69 | — |
| 2025-12-31 | 216.82 | 217.43 | 213.11 | 213.45 | — |
| 2026-01-02 | 213.62 | 216.45 | 213.5 | 216.28 | — |
| 2026-01-05 | 215.9 | 218.92 | 215.89 | 217.01 | — |
| 2026-01-06 | 216.5 | 222.18 | 216.3 | 220.94 | — |
| 2026-01-07 | 220.81 | 221.25 | 216.35 | 216.62 | — |
| 2026-01-08 | 217.71 | 223.05 | 217.14 | 222.44 | — |
| 2026-01-09 | 223.38 | 226.29 | 222.7 | 224.42 | — |
| 2026-01-12 | 224.04 | 226.52 | 222.9 | 226.48 | — |
| 2026-01-13 | 226.48 | 228.69 | 224.71 | 227.48 | — |
| 2026-01-14 | 226.23 | 227.23 | 224.02 | 226.77 | — |
| 2026-01-15 | 228.89 | 230.71 | 227.75 | 228.52 | — |
| 2026-01-16 | 228.6 | 230.43 | 227.8 | 229.6 | — |
| 2026-01-20 | 227.87 | 229.26 | 224.85 | 227.56 | — |
| 2026-01-21 | 230 | 234.7 | 228.02 | 233 | — |
| 2026-01-22 | 234.19 | 235.05 | 231.49 | 233.7 | — |
| 2026-01-23 | 233.88 | 236 | 229.41 | 230.11 | — |
| 2026-01-26 | 231.13 | 233.13 | 229.93 | 231.7 | — |
| 2026-01-27 | 232.01 | 233.98 | 230.54 | 231.72 | — |
| 2026-01-28 | 230.89 | 231.39 | 227.08 | 228.89 | — |
| 2026-01-29 | 230.91 | 233.67 | 229.23 | 232.63 | — |
| 2026-01-30 | 231.52 | 232.46 | 228.05 | 230.14 | — |
| 2026-02-02 | 229.49 | 234.32 | 229.39 | 233.69 | — |
| 2026-02-03 | 233.66 | 239.08 | 233 | 236.27 | — |
| 2026-02-04 | 237.88 | 243.99 | 237.88 | 240.79 | — |
| 2026-02-05 | 238.64 | 240.87 | 235.59 | 240.12 | — |
| 2026-02-06 | 242.13 | 246.68 | 242.13 | 246.32 | — |
| 2026-02-09 | 245.6 | 248.78 | 244.5 | 244.74 | — |
| 2026-02-10 | 243.9 | 247.05 | 242.51 | 246.45 | — |
| 2026-02-11 | 254.66 | 260.59 | 248.19 | 254.42 | — |
| 2026-02-12 | 257.53 | 262.4 | 252.65 | 253.79 | — |
| 2026-02-13 | 253.79 | 257.69 | 251.77 | 256.06 | — |
| 2026-02-17 | 254.84 | 261.48 | 254.74 | 259.69 | — |
| 2026-02-18 | 260.08 | 263.66 | 258.28 | 259.33 | — |
| 2026-02-19 | 258.43 | 262.51 | 257.75 | 261.88 | — |
| 2026-02-20 | 261.92 | 265.88 | 260.15 | 264.78 | — |
| 2026-02-23 | 265 | 265.81 | 260.7 | 262.93 | — |
| 2026-02-24 | 263.21 | 266.06 | 263.04 | 264.47 | — |
| 2026-02-25 | 265.53 | 266.27 | 259.52 | 262.81 | — |
| 2026-02-26 | 264.24 | 264.82 | 260.05 | 263.41 | — |
| 2026-02-27 | 261.7 | 264.19 | 259.59 | 263.95 | — |
| 2026-03-02 | 262.87 | 265.29 | 260.74 | 263.67 | — |
| 2026-03-03 | 258.24 | 260.91 | 253.73 | 260.83 | — |
| 2026-03-04 | 261.87 | 263.03 | 258.92 | 260.79 | — |
| 2026-03-05 | 258.45 | 259.01 | 250.35 | 251.58 | — |
| 2026-03-06 | 246.66 | 247.32 | 243.08 | 244.68 | — |
| 2026-03-09 | 241.01 | 247.92 | 237.79 | 247 | — |
| 2026-03-10 | 247.72 | 252.45 | 245.39 | 246.75 | — |
| 2026-03-11 | 245.24 | 246.06 | 241.97 | 245.97 | — |
| 2026-03-12 | 243.27 | 244.25 | 239.94 | 240.36 | — |
| 2026-03-13 | 242.12 | 243.41 | 236.2 | 236.76 | — |
| 2026-03-16 | 239.73 | 240.94 | 237.7 | 239.2 | — |
| 2026-03-17 | 240.85 | 242 | 237.14 | 237.98 | — |
| 2026-03-18 | 238.52 | 241.36 | 237.74 | 237.79 | — |
| 2026-03-19 | 234.4 | 238.47 | 233.2 | 237.14 | — |
| 2026-03-20 | 236.78 | 237.23 | 232.8 | 236.06 | — |
| 2026-03-23 | 240.64 | 245.45 | 240.6 | 241.68 | — |
| 2026-03-24 | 239.24 | 248.12 | 239.96 | 245.62 | — |
| 2026-03-25 | 247.92 | 250.35 | 247.48 | 248.32 | — |
| 2026-03-26 | 250.48 | 253.18 | 245.06 | 245.54 | — |
| 2026-03-27 | 243.46 | 245.23 | 239.86 | 241.11 | — |
| 2026-03-30 | 243.55 | 243.98 | 236.51 | 237.37 | — |
| 2026-03-31 | 240.93 | 250.22 | 239.1 | 249.91 | — |
| 2026-04-01 | 252.37 | 258.38 | 252.08 | 256.03 | — |
| 2026-04-02 | 252.16 | 257.09 | 246.88 | 253.91 | — |
| 2026-04-06 | 251.18 | 254.07 | 250.67 | 254.03 | — |
| 2026-04-07 | 252.45 | 257.49 | 252.52 | 256.05 | — |
| 2026-04-08 | 264.94 | 271 | 264.74 | 269.66 | — |
