Willis Towers Watson Public Lim
Check WTW stock price, historical returns, and performance trends — updated daily.
Willis Towers Watson Public Limited Company Ordinary Shares (WTW) company overview
Willis Towers Watson PLC is an advisory, broking, and solutions company that provides data-driven, insight-led solutions in the areas of people, risk, and capital. The company's segments include Health, Wealth & Career (HWC) and Risk & Broking (R&B). The HWC segment provides an array of advice, broking, solutions and technology for employee benefit plans, institutional investors, compensation and career programs, and employee experience overall. It focuses on four key areas: Health, Wealth, Career and Benefits Delivery & Outsourcing. The R&B segment provides risk advice, insurance brokerage and consulting services to clients ranging from small businesses to multinational corporations. Its R&B segment includes two businesses: Corporate Risk & Broking and Insurance Consulting and Technology.
| Period | Return % |
|---|---|
| Last date | 1.65 |
| Week | 6.49 |
| Last Month | 0.82 |
| Last 3 months | 7.52 |
| Last 6 months | 6.65 |
| Year to Date (YTD) | -3.3 |
| Last 1 year | -3.81 |
| Last 2 years | 8.3 |
| Last 3 years | 46.5 |
| Last 5 years | 28.82 |
| Last 10 years | 146.46 |
| Last 15 years | 214.17 |
| Last 20 years | 215.14 |
| Last 25 years | 380.2 |
| Last 50 years | 617.51 |
| 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 % |
|---|---|
| 2001 | 41.87 |
| 2002 | 22.01 |
| 2003 | 17.28 |
| 2004 | 19.3 |
| 2005 | -10.71 |
| 2006 | 8.52 |
| 2007 | -5.78 |
| 2008 | -31.06 |
| 2009 | 4.52 |
| 2010 | 29.38 |
| 2011 | 10.35 |
| 2012 | -13.58 |
| 2013 | 30.8 |
| 2014 | 1.43 |
| 2015 | 9.02 |
| 2016 | -2.16 |
| 2017 | 22.27 |
| 2018 | 3.31 |
| 2019 | 34.91 |
| 2020 | 3.13 |
| 2021 | 16.59 |
| 2022 | 3.82 |
| 2023 | -1.62 |
| 2024 | 30.54 |
| 2025 | 6.25 |
| 2026 | -3.3 |
| Period | Return % |
|---|---|
| 2001-Q2 | 6.94 |
| 2001-Q3 | 33.65 |
| 2001-Q4 | 2.03 |
| 2002-Q1 | 5.11 |
| 2002-Q2 | 33.51 |
| 2002-Q3 | 5.48 |
| 2002-Q4 | -16.78 |
| 2003-Q1 | -4.64 |
| 2003-Q2 | 11.42 |
| 2003-Q3 | 0.95 |
| 2003-Q4 | 7.48 |
| 2004-Q1 | 7.79 |
| 2004-Q2 | -1.96 |
| 2004-Q3 | -0.69 |
| 2004-Q4 | 9.87 |
| 2005-Q1 | -10.88 |
| 2005-Q2 | -11.59 |
| 2005-Q3 | 13.82 |
| 2005-Q4 | -0.46 |
| 2006-Q1 | -6.38 |
| 2006-Q2 | -7.5 |
| 2006-Q3 | 17.39 |
| 2006-Q4 | 5.07 |
| 2007-Q1 | -1.78 |
| 2007-Q2 | 12.51 |
| 2007-Q3 | -6.96 |
| 2007-Q4 | -7.53 |
| 2008-Q1 | -6.87 |
| 2008-Q2 | -9.67 |
| 2008-Q3 | 0.97 |
| 2008-Q4 | -22.54 |
| 2009-Q1 | -12.83 |
| 2009-Q2 | 16.63 |
| 2009-Q3 | 9 |
| 2009-Q4 | -6.55 |
| 2010-Q1 | 16.89 |
| 2010-Q2 | -4.08 |
| 2010-Q3 | 2.19 |
| 2010-Q4 | 11.65 |
| 2011-Q1 | 14.78 |
| 2011-Q2 | 1.15 |
| 2011-Q3 | -16.64 |
| 2011-Q4 | 15.37 |
| 2012-Q1 | -9.85 |
| 2012-Q2 | 4.14 |
| 2012-Q3 | 0.41 |
| 2012-Q4 | -9.77 |
| 2013-Q1 | 15.27 |
| 2013-Q2 | 3.67 |
| 2013-Q3 | 5.57 |
| 2013-Q4 | 1.54 |
| 2014-Q1 | -0.11 |
| 2014-Q2 | -2.04 |
| 2014-Q3 | -5.85 |
| 2014-Q4 | 10.23 |
| 2015-Q1 | 8.15 |
| 2015-Q2 | -3.04 |
| 2015-Q3 | -12.57 |
| 2015-Q4 | 18.52 |
| 2016-Q1 | -5.06 |
| 2016-Q2 | 3.65 |
| 2016-Q3 | 7.07 |
| 2016-Q4 | -7.44 |
| 2017-Q1 | 6.21 |
| 2017-Q2 | 11.95 |
| 2017-Q3 | 5.36 |
| 2017-Q4 | -3.09 |
| 2018-Q1 | 3.54 |
| 2018-Q2 | 1.75 |
| 2018-Q3 | -7.36 |
| 2018-Q4 | 7.13 |
| 2019-Q1 | 17.35 |
| 2019-Q2 | 8.76 |
| 2019-Q3 | -0.5 |
| 2019-Q4 | 7.45 |
| 2020-Q1 | -16.85 |
| 2020-Q2 | 26.1 |
| 2020-Q3 | 6.95 |
| 2020-Q4 | 0.29 |
| 2021-Q1 | 12.36 |
| 2021-Q2 | -1.53 |
| 2021-Q3 | 0.63 |
| 2021-Q4 | -1.43 |
| 2022-Q1 | 0.28 |
| 2022-Q2 | -16.87 |
| 2022-Q3 | 0.75 |
| 2022-Q4 | 18.34 |
| 2023-Q1 | -5.22 |
| 2023-Q2 | 0.92 |
| 2023-Q3 | -10.5 |
| 2023-Q4 | 15.88 |
| 2024-Q1 | 14.61 |
| 2024-Q2 | -4.13 |
| 2024-Q3 | 13.53 |
| 2024-Q4 | 4.21 |
| 2025-Q1 | 9.27 |
| 2025-Q2 | -9.05 |
| 2025-Q3 | 12.3 |
| 2025-Q4 | -4.5 |
| 2026-Q1 | -10.9 |
| 2026-Q2 | -9.1 |
| 2026-Q3 | 4.8 |
| 2026-Q4 | 8.19 |
| Period | Return % |
|---|---|
| 2001-06 | 6.94 |
| 2001-07 | -2.81 |
| 2001-08 | 9.04 |
| 2001-09 | 24.34 |
| 2001-10 | -0.42 |
| 2001-11 | 1.67 |
| 2001-12 | -0.56 |
| 2002-01 | 13.72 |
| 2002-02 | 0.79 |
| 2002-03 | -8.49 |
| 2002-04 | 18.42 |
| 2002-05 | 11.22 |
| 2002-06 | 1.17 |
| 2002-07 | -3.87 |
| 2002-08 | -0.47 |
| 2002-09 | 6.35 |
| 2002-10 | -8.63 |
| 2002-11 | -9.77 |
| 2002-12 | 3.84 |
| 2003-01 | -9.14 |
| 2003-02 | -3.84 |
| 2003-03 | 10.58 |
| 2003-04 | 12.59 |
| 2003-05 | 1.38 |
| 2003-06 | -2.75 |
| 2003-07 | -2.11 |
| 2003-08 | -3.7 |
| 2003-09 | 6.08 |
| 2003-10 | 8.29 |
| 2003-11 | -0.75 |
| 2003-12 | 3.08 |
| 2004-01 | 8.6 |
| 2004-02 | 3.65 |
| 2004-03 | -3 |
| 2004-04 | -2.38 |
| 2004-05 | -1.8 |
| 2004-06 | 5.03 |
| 2004-07 | -7.08 |
| 2004-08 | 0.49 |
| 2004-09 | 6.94 |
| 2004-10 | -3.88 |
| 2004-11 | 5.28 |
| 2004-12 | 8.78 |
| 2005-01 | -6.05 |
| 2005-02 | 2.25 |
| 2005-03 | -6.78 |
| 2005-04 | -9.28 |
| 2005-05 | 2.45 |
| 2005-06 | -4.52 |
| 2005-07 | 1.34 |
| 2005-08 | 5.56 |
| 2005-09 | 7.28 |
| 2005-10 | -1.1 |
| 2005-11 | 0.41 |
| 2005-12 | -0.94 |
| 2006-01 | -6.03 |
| 2006-02 | -0.78 |
| 2006-03 | -0.53 |
| 2006-04 | 2.6 |
| 2006-05 | -1.14 |
| 2006-06 | -7.63 |
| 2006-07 | 1.34 |
| 2006-08 | 11.35 |
| 2006-09 | 4.91 |
| 2006-10 | 0.08 |
| 2006-11 | 5.87 |
| 2006-12 | -1.37 |
| 2007-01 | 2.9 |
| 2007-02 | -2.94 |
| 2007-03 | -0.2 |
| 2007-04 | 3.63 |
| 2007-05 | 12.9 |
| 2007-06 | -4.86 |
| 2007-07 | -7.88 |
| 2007-08 | -4.16 |
| 2007-09 | 5.24 |
| 2007-10 | 3.39 |
| 2007-11 | -5.65 |
| 2007-12 | -4.93 |
| 2008-01 | -7.81 |
| 2008-02 | -6.15 |
| 2008-03 | 2.31 |
| 2008-04 | 3.39 |
| 2008-05 | 3.11 |
| 2008-06 | -12.44 |
| 2008-07 | -0.32 |
| 2008-08 | 10.08 |
| 2008-09 | -6.27 |
| 2008-10 | -18.66 |
| 2008-11 | -12.08 |
| 2008-12 | 7.85 |
| 2009-01 | -0.49 |
| 2009-02 | -11.59 |
| 2009-03 | 0.5 |
| 2009-04 | 25.03 |
| 2009-05 | -3.2 |
| 2009-06 | -3.37 |
| 2009-07 | -3.15 |
| 2009-08 | 3.5 |
| 2009-09 | 9.41 |
| 2009-10 | -4.32 |
| 2009-11 | 0.56 |
| 2009-12 | -2.84 |
| 2010-01 | -0.57 |
| 2010-02 | 13.54 |
| 2010-03 | 5.07 |
| 2010-04 | 10.1 |
| 2010-05 | -11.12 |
| 2010-06 | -1.86 |
| 2010-07 | 1.83 |
| 2010-08 | -5.09 |
| 2010-09 | 6.12 |
| 2010-10 | 3.18 |
| 2010-11 | 0.09 |
| 2010-12 | 8.8 |
| 2011-01 | 8.51 |
| 2011-02 | 3.49 |
| 2011-03 | 3.78 |
| 2011-04 | 2.39 |
| 2011-05 | 0.43 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 332.38 | 332.38 | 329.12 | 330.05 | — |
| 2025-10-21 | 329.49 | 331.81 | 328.76 | 330.42 | — |
| 2025-10-22 | 331.59 | 334.03 | 329.61 | 333.78 | — |
| 2025-10-23 | 335.72 | 337.29 | 329.65 | 331.38 | — |
| 2025-10-24 | 332.23 | 332.36 | 326.99 | 328.34 | — |
| 2025-10-27 | 327.33 | 329.09 | 324.98 | 326.86 | — |
| 2025-10-28 | 325.24 | 325.24 | 319.7 | 320.37 | — |
| 2025-10-29 | 316.94 | 319.42 | 314.04 | 317.54 | — |
| 2025-10-30 | 324.94 | 325.54 | 313.19 | 317 | — |
| 2025-10-31 | 312.57 | 316.22 | 311.7 | 313.1 | — |
| 2025-11-03 | 312.17 | 316.42 | 308.22 | 314 | — |
| 2025-11-04 | 314.73 | 323.64 | 312.85 | 322.81 | — |
| 2025-11-05 | 323.02 | 326.68 | 322.85 | 323.06 | — |
| 2025-11-06 | 321.57 | 326.47 | 321.57 | 322.2 | — |
| 2025-11-07 | 323.78 | 328.67 | 323.78 | 326.05 | — |
| 2025-11-10 | 323.99 | 326.9 | 321.15 | 321.61 | — |
| 2025-11-11 | 321.69 | 323.31 | 317.62 | 322.14 | — |
| 2025-11-12 | 320.77 | 323.84 | 318.82 | 320.05 | — |
| 2025-11-13 | 319.61 | 324.56 | 317.9 | 324.3 | — |
| 2025-11-14 | 325.6 | 328.54 | 321.12 | 322.13 | — |
| 2025-11-17 | 323.18 | 324.05 | 318.41 | 318.6 | — |
| 2025-11-18 | 319.52 | 323.26 | 317.36 | 319.52 | — |
| 2025-11-19 | 320.48 | 321.4 | 314.35 | 317.37 | — |
| 2025-11-20 | 317.55 | 320.11 | 314.6 | 314.88 | — |
| 2025-11-21 | 315.44 | 319.97 | 314.58 | 315.05 | — |
| 2025-11-24 | 315.74 | 319 | 313.86 | 317.52 | — |
| 2025-11-25 | 319.84 | 324.44 | 319.69 | 320.62 | — |
| 2025-11-26 | 320.13 | 322.2 | 320 | 321.23 | — |
| 2025-11-28 | 320.71 | 322.88 | 319.68 | 321 | — |
| 2025-12-01 | 319.53 | 324.43 | 319.53 | 320.79 | — |
| 2025-12-02 | 320.69 | 321.17 | 314.72 | 315.69 | — |
| 2025-12-03 | 315.88 | 318.2 | 314.48 | 316.53 | — |
| 2025-12-04 | 316.69 | 320.33 | 315.9 | 320 | — |
| 2025-12-05 | 319.66 | 321.57 | 317.88 | 320.7 | — |
| 2025-12-08 | 318.34 | 321.24 | 316.8 | 320.37 | — |
| 2025-12-09 | 319.38 | 324.99 | 318.07 | 322.22 | — |
| 2025-12-10 | 322.79 | 322.79 | 312.52 | 315 | — |
| 2025-12-11 | 317.04 | 326.58 | 314.07 | 325.58 | — |
| 2025-12-12 | 327.75 | 328.9 | 324.1 | 326.93 | — |
| 2025-12-15 | 328.38 | 330.84 | 325.39 | 330.77 | — |
| 2025-12-16 | 333.99 | 333.99 | 326.94 | 329.76 | — |
| 2025-12-17 | 328.71 | 331.38 | 326.21 | 329.84 | — |
| 2025-12-18 | 329.19 | 331.49 | 328.27 | 329.65 | — |
| 2025-12-19 | 330.04 | 335 | 328.75 | 332.56 | — |
| 2025-12-22 | 330.98 | 336.18 | 330.98 | 332.4 | — |
| 2025-12-23 | 333 | 334.67 | 330.85 | 332.3 | — |
| 2025-12-24 | 333.62 | 336.99 | 331.59 | 334.52 | — |
| 2025-12-26 | 333.68 | 334.99 | 333.38 | 334.6 | — |
| 2025-12-29 | 335.23 | 335.96 | 332.91 | 334.15 | — |
| 2025-12-30 | 333.76 | 334.13 | 332.64 | 333.58 | — |
| 2025-12-31 | 332.2 | 333.57 | 328.44 | 328.6 | — |
| 2026-01-02 | 327.47 | 328.17 | 323.75 | 326.27 | — |
| 2026-01-05 | 325.41 | 335.88 | 325 | 334.6 | — |
| 2026-01-06 | 334.09 | 337.06 | 330.61 | 336.1 | — |
| 2026-01-07 | 335.5 | 335.5 | 330.1 | 331.38 | — |
| 2026-01-08 | 332.47 | 338.7 | 331.29 | 333.14 | — |
| 2026-01-09 | 332.42 | 334.23 | 328.53 | 330.26 | — |
| 2026-01-12 | 329.73 | 332.28 | 326.64 | 329.45 | — |
| 2026-01-13 | 329.84 | 329.84 | 323.03 | 327.42 | — |
| 2026-01-14 | 328.2 | 331.01 | 326.41 | 328.19 | — |
| 2026-01-15 | 329.06 | 329.67 | 326.49 | 328.49 | — |
| 2026-01-16 | 328.18 | 330.22 | 325.52 | 329.41 | — |
| 2026-01-20 | 327.43 | 329.99 | 321.54 | 321.79 | — |
| 2026-01-21 | 322.67 | 328.84 | 317.15 | 319.02 | — |
| 2026-01-22 | 318.41 | 322.5 | 317.46 | 322.47 | — |
| 2026-01-23 | 321.07 | 323.06 | 320.41 | 322.81 | — |
| 2026-01-26 | 324.02 | 327 | 321.08 | 322 | — |
| 2026-01-27 | 320.22 | 321.06 | 311.84 | 314.32 | — |
| 2026-01-28 | 312.72 | 316.04 | 312.07 | 314.33 | — |
| 2026-01-29 | 316.62 | 321.23 | 314.54 | 316.25 | — |
| 2026-01-30 | 315.42 | 317.76 | 314.03 | 317.47 | — |
| 2026-02-02 | 321.05 | 322.08 | 314.8 | 316.61 | — |
| 2026-02-03 | 327.23 | 337.63 | 324 | 335.1 | — |
| 2026-02-04 | 337.74 | 344.99 | 335.26 | 339.74 | — |
| 2026-02-05 | 339.29 | 342.71 | 326.27 | 327.32 | — |
| 2026-02-06 | 331.98 | 334.01 | 327.85 | 330.04 | — |
| 2026-02-09 | 327.61 | 330.67 | 283.6 | 290.09 | — |
| 2026-02-10 | 289.89 | 295.01 | 284.27 | 289.77 | — |
| 2026-02-11 | 287.53 | 290.29 | 277.54 | 280.09 | — |
| 2026-02-12 | 281.27 | 291.57 | 275.6 | 282.98 | — |
| 2026-02-13 | 283 | 291.81 | 281.44 | 287.74 | — |
| 2026-02-17 | 292.51 | 297.37 | 288.77 | 295.5 | — |
| 2026-02-18 | 295.95 | 302.4 | 295.95 | 301.92 | — |
| 2026-02-19 | 300.73 | 304.25 | 296.42 | 301.01 | — |
| 2026-02-20 | 301.96 | 306.41 | 298.7 | 301.81 | — |
| 2026-02-23 | 301.81 | 303.98 | 290.9 | 291.52 | — |
| 2026-02-24 | 290.52 | 294.91 | 289.21 | 291.27 | — |
| 2026-02-25 | 292.4 | 297.68 | 291.02 | 296.84 | — |
| 2026-02-26 | 298 | 308.54 | 296.9 | 308.29 | — |
| 2026-02-27 | 308.01 | 310.02 | 302.51 | 305.17 | — |
| 2026-03-02 | 305.1 | 307.24 | 302.55 | 304.12 | — |
| 2026-03-03 | 298.56 | 305.07 | 297.77 | 303.07 | — |
| 2026-03-04 | 303.07 | 304.86 | 299.63 | 304.49 | — |
| 2026-03-05 | 302 | 306.06 | 300.18 | 300.52 | — |
| 2026-03-06 | 297.97 | 303.86 | 295.07 | 302.94 | — |
| 2026-03-09 | 302.94 | 302.94 | 290 | 294.67 | — |
| 2026-03-10 | 294.67 | 295.16 | 289.12 | 289.26 | — |
| 2026-03-11 | 291.13 | 292.67 | 287.12 | 289.9 | — |
| 2026-03-12 | 288 | 293.01 | 285.97 | 286.63 | — |
| 2026-03-13 | 289.28 | 291.85 | 287.09 | 289.54 | — |
| 2026-03-16 | 289.41 | 293.24 | 288.7 | 291.47 | — |
| 2026-03-17 | 294.77 | 297.17 | 289.45 | 289.86 | — |
| 2026-03-18 | 287.63 | 289.48 | 285.11 | 287.39 | — |
| 2026-03-19 | 288.22 | 290.75 | 284.49 | 287.22 | — |
| 2026-03-20 | 286.9 | 293.9 | 286.86 | 291.25 | — |
| 2026-03-23 | 296.59 | 297.6 | 290.89 | 293.43 | — |
| 2026-03-24 | 291.1 | 295.13 | 290.85 | 293.36 | — |
| 2026-03-25 | 294.84 | 295.79 | 287.62 | 289.51 | — |
| 2026-03-26 | 289.51 | 293.77 | 285.88 | 286.8 | — |
| 2026-03-27 | 286.79 | 286.79 | 280.77 | 282.18 | — |
| 2026-03-30 | 283.37 | 290.39 | 283.2 | 289.72 | — |
| 2026-03-31 | 289.83 | 292.81 | 286.29 | 290.7 | — |
| 2026-04-01 | 288.16 | 292.87 | 287.42 | 287.53 | — |
| 2026-04-02 | 287.09 | 294.28 | 285.91 | 288.64 | — |
| 2026-04-06 | 286.56 | 292.05 | 286.56 | 291.03 | — |
| 2026-04-07 | 289.69 | 289.69 | 284.38 | 285.24 | — |
| 2026-04-08 | 286.99 | 292 | 284.85 | 290.82 | — |
| 2026-04-09 | 288.76 | 290.93 | 286.79 | 287.86 | — |
| 2026-04-10 | 286.24 | 286.37 | 273.59 | 280.14 | — |
| 2026-04-13 | 279.62 | 288.14 | 279.62 | 287.94 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 332.38 | 332.38 | 329.12 | 330.05 | — |
| 2025-10-21 | 329.49 | 331.81 | 328.76 | 330.42 | — |
| 2025-10-22 | 331.59 | 334.03 | 329.61 | 333.78 | — |
| 2025-10-23 | 335.72 | 337.29 | 329.65 | 331.38 | — |
| 2025-10-24 | 332.23 | 332.36 | 326.99 | 328.34 | — |
| 2025-10-27 | 327.33 | 329.09 | 324.98 | 326.86 | — |
| 2025-10-28 | 325.24 | 325.24 | 319.7 | 320.37 | — |
| 2025-10-29 | 316.94 | 319.42 | 314.04 | 317.54 | — |
| 2025-10-30 | 324.94 | 325.54 | 313.19 | 317 | — |
| 2025-10-31 | 312.57 | 316.22 | 311.7 | 313.1 | — |
| 2025-11-03 | 312.17 | 316.42 | 308.22 | 314 | — |
| 2025-11-04 | 314.73 | 323.64 | 312.85 | 322.81 | — |
| 2025-11-05 | 323.02 | 326.68 | 322.85 | 323.06 | — |
| 2025-11-06 | 321.57 | 326.47 | 321.57 | 322.2 | — |
| 2025-11-07 | 323.78 | 328.67 | 323.78 | 326.05 | — |
| 2025-11-10 | 323.99 | 326.9 | 321.15 | 321.61 | — |
| 2025-11-11 | 321.69 | 323.31 | 317.62 | 322.14 | — |
| 2025-11-12 | 320.77 | 323.84 | 318.82 | 320.05 | — |
| 2025-11-13 | 319.61 | 324.56 | 317.9 | 324.3 | — |
| 2025-11-14 | 325.6 | 328.54 | 321.12 | 322.13 | — |
| 2025-11-17 | 323.18 | 324.05 | 318.41 | 318.6 | — |
| 2025-11-18 | 319.52 | 323.26 | 317.36 | 319.52 | — |
| 2025-11-19 | 320.48 | 321.4 | 314.35 | 317.37 | — |
| 2025-11-20 | 317.55 | 320.11 | 314.6 | 314.88 | — |
| 2025-11-21 | 315.44 | 319.97 | 314.58 | 315.05 | — |
| 2025-11-24 | 315.74 | 319 | 313.86 | 317.52 | — |
| 2025-11-25 | 319.84 | 324.44 | 319.69 | 320.62 | — |
| 2025-11-26 | 320.13 | 322.2 | 320 | 321.23 | — |
| 2025-11-28 | 320.71 | 322.88 | 319.68 | 321 | — |
| 2025-12-01 | 319.53 | 324.43 | 319.53 | 320.79 | — |
| 2025-12-02 | 320.69 | 321.17 | 314.72 | 315.69 | — |
| 2025-12-03 | 315.88 | 318.2 | 314.48 | 316.53 | — |
| 2025-12-04 | 316.69 | 320.33 | 315.9 | 320 | — |
| 2025-12-05 | 319.66 | 321.57 | 317.88 | 320.7 | — |
| 2025-12-08 | 318.34 | 321.24 | 316.8 | 320.37 | — |
| 2025-12-09 | 319.38 | 324.99 | 318.07 | 322.22 | — |
| 2025-12-10 | 322.79 | 322.79 | 312.52 | 315 | — |
| 2025-12-11 | 317.04 | 326.58 | 314.07 | 325.58 | — |
| 2025-12-12 | 327.75 | 328.9 | 324.1 | 326.93 | — |
| 2025-12-15 | 328.38 | 330.84 | 325.39 | 330.77 | — |
| 2025-12-16 | 333.99 | 333.99 | 326.94 | 329.76 | — |
| 2025-12-17 | 328.71 | 331.38 | 326.21 | 329.84 | — |
| 2025-12-18 | 329.19 | 331.49 | 328.27 | 329.65 | — |
| 2025-12-19 | 330.04 | 335 | 328.75 | 332.56 | — |
| 2025-12-22 | 330.98 | 336.18 | 330.98 | 332.4 | — |
| 2025-12-23 | 333 | 334.67 | 330.85 | 332.3 | — |
| 2025-12-24 | 333.62 | 336.99 | 331.59 | 334.52 | — |
| 2025-12-26 | 333.68 | 334.99 | 333.38 | 334.6 | — |
| 2025-12-29 | 335.23 | 335.96 | 332.91 | 334.15 | — |
| 2025-12-30 | 333.76 | 334.13 | 332.64 | 333.58 | — |
| 2025-12-31 | 332.2 | 333.57 | 328.44 | 328.6 | — |
| 2026-01-02 | 327.47 | 328.17 | 323.75 | 326.27 | — |
| 2026-01-05 | 325.41 | 335.88 | 325 | 334.6 | — |
| 2026-01-06 | 334.09 | 337.06 | 330.61 | 336.1 | — |
| 2026-01-07 | 335.5 | 335.5 | 330.1 | 331.38 | — |
| 2026-01-08 | 332.47 | 338.7 | 331.29 | 333.14 | — |
| 2026-01-09 | 332.42 | 334.23 | 328.53 | 330.26 | — |
| 2026-01-12 | 329.73 | 332.28 | 326.64 | 329.45 | — |
| 2026-01-13 | 329.84 | 329.84 | 323.03 | 327.42 | — |
| 2026-01-14 | 328.2 | 331.01 | 326.41 | 328.19 | — |
| 2026-01-15 | 329.06 | 329.67 | 326.49 | 328.49 | — |
| 2026-01-16 | 328.18 | 330.22 | 325.52 | 329.41 | — |
| 2026-01-20 | 327.43 | 329.99 | 321.54 | 321.79 | — |
| 2026-01-21 | 322.67 | 328.84 | 317.15 | 319.02 | — |
| 2026-01-22 | 318.41 | 322.5 | 317.46 | 322.47 | — |
| 2026-01-23 | 321.07 | 323.06 | 320.41 | 322.81 | — |
| 2026-01-26 | 324.02 | 327 | 321.08 | 322 | — |
| 2026-01-27 | 320.22 | 321.06 | 311.84 | 314.32 | — |
| 2026-01-28 | 312.72 | 316.04 | 312.07 | 314.33 | — |
| 2026-01-29 | 316.62 | 321.23 | 314.54 | 316.25 | — |
| 2026-01-30 | 315.42 | 317.76 | 314.03 | 317.47 | — |
| 2026-02-02 | 321.05 | 322.08 | 314.8 | 316.61 | — |
| 2026-02-03 | 327.23 | 337.63 | 324 | 335.1 | — |
| 2026-02-04 | 337.74 | 344.99 | 335.26 | 339.74 | — |
| 2026-02-05 | 339.29 | 342.71 | 326.27 | 327.32 | — |
| 2026-02-06 | 331.98 | 334.01 | 327.85 | 330.04 | — |
| 2026-02-09 | 327.61 | 330.67 | 283.6 | 290.09 | — |
| 2026-02-10 | 289.89 | 295.01 | 284.27 | 289.77 | — |
| 2026-02-11 | 287.53 | 290.29 | 277.54 | 280.09 | — |
| 2026-02-12 | 281.27 | 291.57 | 275.6 | 282.98 | — |
| 2026-02-13 | 283 | 291.81 | 281.44 | 287.74 | — |
| 2026-02-17 | 292.51 | 297.37 | 288.77 | 295.5 | — |
| 2026-02-18 | 295.95 | 302.4 | 295.95 | 301.92 | — |
| 2026-02-19 | 300.73 | 304.25 | 296.42 | 301.01 | — |
| 2026-02-20 | 301.96 | 306.41 | 298.7 | 301.81 | — |
| 2026-02-23 | 301.81 | 303.98 | 290.9 | 291.52 | — |
| 2026-02-24 | 290.52 | 294.91 | 289.21 | 291.27 | — |
| 2026-02-25 | 292.4 | 297.68 | 291.02 | 296.84 | — |
| 2026-02-26 | 298 | 308.54 | 296.9 | 308.29 | — |
| 2026-02-27 | 308.01 | 310.02 | 302.51 | 305.17 | — |
| 2026-03-02 | 305.1 | 307.24 | 302.55 | 304.12 | — |
| 2026-03-03 | 298.56 | 305.07 | 297.77 | 303.07 | — |
| 2026-03-04 | 303.07 | 304.86 | 299.63 | 304.49 | — |
| 2026-03-05 | 302 | 306.06 | 300.18 | 300.52 | — |
| 2026-03-06 | 297.97 | 303.86 | 295.07 | 302.94 | — |
| 2026-03-09 | 302.94 | 302.94 | 290 | 294.67 | — |
| 2026-03-10 | 294.67 | 295.16 | 289.12 | 289.26 | — |
| 2026-03-11 | 291.13 | 292.67 | 287.12 | 289.9 | — |
| 2026-03-12 | 288 | 293.01 | 285.97 | 286.63 | — |
| 2026-03-13 | 289.28 | 291.85 | 287.09 | 289.54 | — |
| 2026-03-16 | 289.41 | 293.24 | 288.7 | 291.47 | — |
| 2026-03-17 | 294.77 | 297.17 | 289.45 | 289.86 | — |
| 2026-03-18 | 287.63 | 289.48 | 285.11 | 287.39 | — |
| 2026-03-19 | 288.22 | 290.75 | 284.49 | 287.22 | — |
| 2026-03-20 | 286.9 | 293.9 | 286.86 | 291.25 | — |
| 2026-03-23 | 296.59 | 297.6 | 290.89 | 293.43 | — |
| 2026-03-24 | 291.1 | 295.13 | 290.85 | 293.36 | — |
| 2026-03-25 | 294.84 | 295.79 | 287.62 | 289.51 | — |
| 2026-03-26 | 289.51 | 293.77 | 285.88 | 286.8 | — |
| 2026-03-27 | 286.79 | 286.79 | 280.77 | 282.18 | — |
| 2026-03-30 | 283.37 | 290.39 | 283.2 | 289.72 | — |
| 2026-03-31 | 289.83 | 292.81 | 286.29 | 290.7 | — |
| 2026-04-01 | 288.16 | 292.87 | 287.42 | 287.53 | — |
| 2026-04-02 | 287.09 | 294.28 | 285.91 | 288.64 | — |
| 2026-04-06 | 286.56 | 292.05 | 286.56 | 291.03 | — |
| 2026-04-07 | 289.69 | 289.69 | 284.38 | 285.24 | — |
| 2026-04-08 | 286.99 | 292 | 284.85 | 290.82 | — |
| 2026-04-09 | 288.76 | 290.93 | 286.79 | 287.86 | — |
| 2026-04-10 | 286.24 | 286.37 | 273.59 | 280.14 | — |
| 2026-04-13 | 279.62 | 288.14 | 279.62 | 287.94 | — |
