XLY
View XLY stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | -0.51 |
| Week | 1.68 |
| Last Month | -0.51 |
| Last 3 months | -3.25 |
| Last 6 months | -1.45 |
| Year to Date (YTD) | -5.14 |
| Last 1 year | -3.99 |
| Last 2 years | 13.73 |
| Last 3 years | 41.24 |
| Last 5 years | 21.89 |
| Last 10 years | 184.66 |
| Last 15 years | 492.77 |
| Last 20 years | 515.52 |
| Last 25 years | 820.25 |
| Last 50 years | 781.93 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | -15.01 |
| 2001 | 11.98 |
| 2002 | -19.44 |
| 2003 | 31.28 |
| 2004 | 13.07 |
| 2005 | -6.85 |
| 2006 | 16.24 |
| 2007 | -15.11 |
| 2008 | -33.04 |
| 2009 | 31.54 |
| 2010 | 24.67 |
| 2011 | 3.12 |
| 2012 | 20.59 |
| 2013 | 37.99 |
| 2014 | 8.48 |
| 2015 | 9.13 |
| 2016 | 5.96 |
| 2017 | 20.54 |
| 2018 | -1.18 |
| 2019 | 25.72 |
| 2020 | 26.68 |
| 2021 | 28.24 |
| 2022 | -38.58 |
| 2023 | 39.27 |
| 2024 | 26.66 |
| 2025 | 7.87 |
| 2026 | -5.14 |
| Period | Return % |
|---|---|
| 2000-Q1 | -2.86 |
| 2000-Q2 | -15.06 |
| 2000-Q3 | -4.01 |
| 2000-Q4 | 4.49 |
| 2001-Q1 | 2.19 |
| 2001-Q2 | 6.05 |
| 2001-Q3 | -17.82 |
| 2001-Q4 | 24.56 |
| 2002-Q1 | 4.67 |
| 2002-Q2 | -6.85 |
| 2002-Q3 | -14.86 |
| 2002-Q4 | -0.77 |
| 2003-Q1 | -5.25 |
| 2003-Q2 | 17.83 |
| 2003-Q3 | 2 |
| 2003-Q4 | 11.08 |
| 2004-Q1 | 1.73 |
| 2004-Q2 | -0.82 |
| 2004-Q3 | -0.76 |
| 2004-Q4 | 11.71 |
| 2005-Q1 | -5.42 |
| 2005-Q2 | -0.36 |
| 2005-Q3 | -1.1 |
| 2005-Q4 | 0.8 |
| 2006-Q1 | 2 |
| 2006-Q2 | -0.48 |
| 2006-Q3 | 4.55 |
| 2006-Q4 | 9.54 |
| 2007-Q1 | -1.3 |
| 2007-Q2 | 3.09 |
| 2007-Q3 | -6.83 |
| 2007-Q4 | -12.38 |
| 2008-Q1 | -4.6 |
| 2008-Q2 | -11.28 |
| 2008-Q3 | -0.78 |
| 2008-Q4 | -22.72 |
| 2009-Q1 | -13.25 |
| 2009-Q2 | 15.28 |
| 2009-Q3 | 18.26 |
| 2009-Q4 | 10.79 |
| 2010-Q1 | 9.47 |
| 2010-Q2 | -11.92 |
| 2010-Q3 | 13.68 |
| 2010-Q4 | 11.78 |
| 2011-Q1 | 3.17 |
| 2011-Q2 | 2.29 |
| 2011-Q3 | -15.02 |
| 2011-Q4 | 15.31 |
| 2012-Q1 | 14.64 |
| 2012-Q2 | -3.14 |
| 2012-Q3 | 6.61 |
| 2012-Q4 | 1.45 |
| 2013-Q1 | 9.41 |
| 2013-Q2 | 7.22 |
| 2013-Q3 | 6.76 |
| 2013-Q4 | 9.36 |
| 2014-Q1 | -2.71 |
| 2014-Q2 | 1.71 |
| 2014-Q3 | -1.1 |
| 2014-Q4 | 9.67 |
| 2015-Q1 | 5.19 |
| 2015-Q2 | 1.95 |
| 2015-Q3 | -3.98 |
| 2015-Q4 | 4.49 |
| 2016-Q1 | 2.97 |
| 2016-Q2 | -1.74 |
| 2016-Q3 | 1.47 |
| 2016-Q4 | 1.78 |
| 2017-Q1 | 7.4 |
| 2017-Q2 | 2.31 |
| 2017-Q3 | 0.6 |
| 2017-Q4 | 9.38 |
| 2018-Q1 | 1.1 |
| 2018-Q2 | 11.03 |
| 2018-Q3 | 7.11 |
| 2018-Q4 | -15.27 |
| 2019-Q1 | 14.11 |
| 2019-Q2 | 3.56 |
| 2019-Q3 | 0.38 |
| 2019-Q4 | 4.78 |
| 2020-Q1 | -22.72 |
| 2020-Q2 | 36.29 |
| 2020-Q3 | 13.94 |
| 2020-Q4 | 7.98 |
| 2021-Q1 | 5.43 |
| 2021-Q2 | 5.39 |
| 2021-Q3 | -0.07 |
| 2021-Q4 | 13.08 |
| 2022-Q1 | -12.03 |
| 2022-Q2 | -25.77 |
| 2022-Q3 | 1.74 |
| 2022-Q4 | -9.41 |
| 2023-Q1 | 16.48 |
| 2023-Q2 | 14.61 |
| 2023-Q3 | -6.33 |
| 2023-Q4 | 10.97 |
| 2024-Q1 | 3.8 |
| 2024-Q2 | -0.07 |
| 2024-Q3 | 9.47 |
| 2024-Q4 | 12.43 |
| 2025-Q1 | -10.81 |
| 2025-Q2 | 8.93 |
| 2025-Q3 | 9.8 |
| 2025-Q4 | -0.96 |
| 2026-Q1 | -7.92 |
| 2026-Q2 | 6.81 |
| 2026-Q3 | -7.83 |
| 2026-Q4 | 3.18 |
| Period | Return % |
|---|---|
| 2000-01 | -9.69 |
| 2000-02 | -5.59 |
| 2000-03 | 13.94 |
| 2000-04 | -2.05 |
| 2000-05 | -5.44 |
| 2000-06 | -5.54 |
| 2000-07 | 1.56 |
| 2000-08 | -4.15 |
| 2000-09 | -0.08 |
| 2000-10 | -1.29 |
| 2000-11 | -2.52 |
| 2000-12 | 6.84 |
| 2001-01 | 11.56 |
| 2001-02 | -7.07 |
| 2001-03 | -1.66 |
| 2001-04 | 4.6 |
| 2001-05 | 2.42 |
| 2001-06 | -1 |
| 2001-07 | 4.41 |
| 2001-08 | -8.72 |
| 2001-09 | -12.96 |
| 2001-10 | 5.31 |
| 2001-11 | 13.32 |
| 2001-12 | 4.38 |
| 2002-01 | 3.29 |
| 2002-02 | 0.54 |
| 2002-03 | 1.14 |
| 2002-04 | -2.8 |
| 2002-05 | -0.55 |
| 2002-06 | -5.44 |
| 2002-07 | -11.87 |
| 2002-08 | 2.98 |
| 2002-09 | -8.99 |
| 2002-10 | 6.7 |
| 2002-11 | 4.63 |
| 2002-12 | -8.69 |
| 2003-01 | -3.37 |
| 2003-02 | -0.45 |
| 2003-03 | 2.16 |
| 2003-04 | 11.71 |
| 2003-05 | 5.36 |
| 2003-06 | 1.35 |
| 2003-07 | 1.85 |
| 2003-08 | 5.07 |
| 2003-09 | -4.9 |
| 2003-10 | 9.14 |
| 2003-11 | 0.86 |
| 2003-12 | 3.69 |
| 2004-01 | -0.57 |
| 2004-02 | 2.17 |
| 2004-03 | -0.69 |
| 2004-04 | -1.2 |
| 2004-05 | 0.7 |
| 2004-06 | 0.06 |
| 2004-07 | -3.73 |
| 2004-08 | -0.2 |
| 2004-09 | 2.7 |
| 2004-10 | 4.04 |
| 2004-11 | 4.19 |
| 2004-12 | 4.38 |
| 2005-01 | -4.31 |
| 2005-02 | -0.53 |
| 2005-03 | -1.31 |
| 2005-04 | -6.39 |
| 2005-05 | 6.25 |
| 2005-06 | -0.61 |
| 2005-07 | 5.67 |
| 2005-08 | -3.29 |
| 2005-09 | -2.99 |
| 2005-10 | -2.09 |
| 2005-11 | 4.02 |
| 2005-12 | -1.33 |
| 2006-01 | 1.71 |
| 2006-02 | 0.78 |
| 2006-03 | 0.54 |
| 2006-04 | 1.31 |
| 2006-05 | -1.7 |
| 2006-06 | -0.42 |
| 2006-07 | -3.3 |
| 2006-08 | 1.98 |
| 2006-09 | 6.2 |
| 2006-10 | 6.41 |
| 2006-11 | 1.29 |
| 2006-12 | 1.8 |
| 2007-01 | 2.87 |
| 2007-02 | -2.99 |
| 2007-03 | -0.68 |
| 2007-04 | 2.42 |
| 2007-05 | 2.98 |
| 2007-06 | -1.9 |
| 2007-07 | -5.95 |
| 2007-08 | 0.59 |
| 2007-09 | -1.02 |
| 2007-10 | -0.49 |
| 2007-11 | -5.46 |
| 2007-12 | -5.65 |
| 2008-01 | -0.37 |
| 2008-02 | -3.87 |
| 2008-03 | -1.92 |
| 2008-04 | 2.41 |
| 2008-05 | 2.73 |
| 2008-06 | -11.88 |
| 2008-07 | 0.21 |
| 2008-08 | 6.87 |
| 2008-09 | -8.52 |
| 2008-10 | -17.63 |
| 2008-11 | -10.88 |
| 2008-12 | 5.27 |
| 2009-01 | -10.58 |
| 2009-02 | -9.02 |
| 2009-03 | 11.97 |
| 2009-04 | 18.64 |
| 2009-05 | -0.77 |
| 2009-06 | -0.17 |
| 2009-07 | 9.53 |
| 2009-08 | 3.48 |
| 2009-09 | 4.97 |
| 2009-10 | -2.33 |
| 2009-11 | 6.71 |
| 2009-12 | 4.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 115.43 | 117.11 | 115.24 | 116.93 | — |
| 2025-10-14 | 115.39 | 117.84 | 114.92 | 117.18 | — |
| 2025-10-15 | 117.71 | 118.5 | 116.38 | 117.35 | — |
| 2025-10-16 | 117.43 | 117.76 | 115.33 | 116.21 | — |
| 2025-10-17 | 116.15 | 117.49 | 115.88 | 117.21 | — |
| 2025-10-20 | 117.75 | 118.29 | 117.58 | 118.14 | — |
| 2025-10-21 | 118.36 | 120.04 | 118.3 | 119.58 | — |
| 2025-10-22 | 119.35 | 119.43 | 117.99 | 118.65 | — |
| 2025-10-23 | 117.67 | 119.33 | 117.28 | 119.18 | — |
| 2025-10-24 | 119.63 | 119.92 | 118.71 | 118.83 | — |
| 2025-10-27 | 120.07 | 120.97 | 119.81 | 120.54 | — |
| 2025-10-28 | 120.36 | 121.46 | 119.94 | 120.57 | — |
| 2025-10-29 | 120.6 | 120.61 | 118.89 | 119.57 | — |
| 2025-10-30 | 117.74 | 118.65 | 116.86 | 116.88 | — |
| 2025-10-31 | 120.18 | 120.64 | 119.19 | 119.96 | — |
| 2025-11-03 | 121.21 | 121.5 | 120.76 | 121.09 | — |
| 2025-11-04 | 119.55 | 120.44 | 118.92 | 119.08 | — |
| 2025-11-05 | 119.57 | 120.71 | 118.64 | 120.53 | — |
| 2025-11-06 | 119.88 | 120.04 | 117.13 | 117.75 | — |
| 2025-11-07 | 117.5 | 118.31 | 116.43 | 117.93 | — |
| 2025-11-10 | 119.1 | 119.67 | 118.61 | 119.48 | — |
| 2025-11-11 | 119.28 | 119.89 | 118.97 | 119.78 | — |
| 2025-11-12 | 120.12 | 120.25 | 118.67 | 118.97 | — |
| 2025-11-13 | 118.47 | 118.86 | 115.79 | 116 | — |
| 2025-11-14 | 114.68 | 116.51 | 114.29 | 115.44 | — |
| 2025-11-17 | 114.85 | 116.14 | 113.71 | 114.36 | — |
| 2025-11-18 | 113.03 | 113.62 | 112.07 | 112.25 | — |
| 2025-11-19 | 113.11 | 113.11 | 111.67 | 112.25 | — |
| 2025-11-20 | 113.51 | 114.75 | 110.46 | 110.58 | — |
| 2025-11-21 | 111.32 | 113.85 | 110.98 | 112.75 | — |
| 2025-11-24 | 113.62 | 114.93 | 113.5 | 114.25 | — |
| 2025-11-25 | 114.3 | 116.89 | 114.09 | 116.7 | — |
| 2025-11-26 | 117.11 | 117.74 | 116.65 | 117.5 | — |
| 2025-11-28 | 117.77 | 118.4 | 117.77 | 118.23 | — |
| 2025-12-01 | 117.66 | 118.96 | 117.61 | 118.3 | — |
| 2025-12-02 | 118.58 | 118.67 | 117.49 | 118.22 | — |
| 2025-12-03 | 118.24 | 119.81 | 118.24 | 119.5 | — |
| 2025-12-04 | 119.67 | 119.79 | 118.39 | 119.07 | — |
| 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | — |
| 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | — |
| 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | — |
| 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | — |
| 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | — |
| 2025-12-12 | 120.51 | 121.36 | 119.66 | 120.7 | — |
| 2025-12-15 | 121.72 | 122.4 | 121.22 | 121.73 | — |
| 2025-12-16 | 121.66 | 122.22 | 121.06 | 121.93 | — |
| 2025-12-17 | 122.03 | 122.65 | 120.52 | 120.52 | — |
| 2025-12-18 | 122.22 | 123.63 | 122.08 | 122.34 | — |
| 2025-12-19 | 122.37 | 122.42 | 121.74 | 121.85 | — |
| 2025-12-22 | 122.36 | 122.82 | 122.09 | 122.34 | — |
| 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | — |
| 2025-12-24 | 122.28 | 122.63 | 121.93 | 122.59 | — |
| 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | — |
| 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | — |
| 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | — |
| 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | — |
| 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | — |
| 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.3 | — |
| 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | — |
| 2026-01-07 | 121.26 | 122.13 | 120.9 | 120.9 | — |
| 2026-01-08 | 120.58 | 123.14 | 120.4 | 122.92 | — |
| 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | — |
| 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | — |
| 2026-01-13 | 124.53 | 124.7 | 123.42 | 124.21 | — |
| 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | — |
| 2026-01-15 | 122.87 | 123.25 | 122.4 | 122.7 | — |
| 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.3 | — |
| 2026-01-20 | 120.28 | 120.57 | 118.9 | 119.12 | — |
| 2026-01-21 | 119.41 | 121.9 | 119.41 | 121.4 | — |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | — |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | — |
| 2026-01-26 | 123.06 | 123.4 | 122.3 | 122.32 | — |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | — |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | — |
| 2026-01-29 | 122.47 | 122.6 | 120.41 | 121.19 | — |
| 2026-01-30 | 121.26 | 122 | 120.54 | 121.17 | — |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | — |
| 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | — |
| 2026-02-04 | 121.1 | 121.54 | 119.35 | 120.1 | — |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | — |
| 2026-02-06 | 115.69 | 118.16 | 115.4 | 117.99 | — |
| 2026-02-09 | 117.43 | 118.21 | 116.4 | 117.55 | — |
| 2026-02-10 | 117.76 | 119.22 | 117.7 | 118.33 | — |
| 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | — |
| 2026-02-12 | 118.41 | 119.2 | 115.83 | 116.13 | — |
| 2026-02-13 | 116 | 117.15 | 115.53 | 116.18 | — |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | — |
| 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | — |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | — |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | — |
| 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | — |
| 2026-02-24 | 115.4 | 117.06 | 115.32 | 116.74 | — |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | — |
| 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | — |
| 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | — |
| 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | — |
| 2026-03-03 | 113.1 | 114.77 | 111.81 | 114.36 | — |
| 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | — |
| 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | — |
| 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | — |
| 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | — |
| 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | — |
| 2026-03-11 | 114.83 | 115.7 | 113.57 | 114.14 | — |
| 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | — |
| 2026-03-13 | 112.17 | 112.49 | 110.72 | 110.86 | — |
| 2026-03-16 | 111.79 | 112.87 | 111.72 | 112.2 | — |
| 2026-03-17 | 112.78 | 113.64 | 112.72 | 113.18 | — |
| 2026-03-18 | 112.5 | 112.99 | 110.43 | 110.57 | — |
| 2026-03-19 | 109.63 | 110.34 | 108.88 | 109.7 | — |
| 2026-03-20 | 109.43 | 109.43 | 107.14 | 107.74 | — |
| 2026-03-23 | 109.78 | 111.43 | 109.59 | 110.12 | — |
| 2026-03-24 | 109.04 | 110.32 | 108.95 | 109.68 | — |
| 2026-03-25 | 111.16 | 111.91 | 110.1 | 110.73 | — |
| 2026-03-26 | 110.05 | 110.9 | 108.75 | 108.83 | — |
| 2026-03-27 | 108.31 | 108.31 | 105.45 | 105.68 | — |
| 2026-03-30 | 106.61 | 107.16 | 105.19 | 105.66 | — |
| 2026-03-31 | 107.23 | 109.41 | 106.72 | 108.98 | — |
| 2026-04-01 | 109.69 | 110.5 | 108.74 | 109.8 | — |
| 2026-04-02 | 107.46 | 109.53 | 107.1 | 108.15 | — |
| 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 115.43 | 117.11 | 115.24 | 116.93 | — |
| 2025-10-14 | 115.39 | 117.84 | 114.92 | 117.18 | — |
| 2025-10-15 | 117.71 | 118.5 | 116.38 | 117.35 | — |
| 2025-10-16 | 117.43 | 117.76 | 115.33 | 116.21 | — |
| 2025-10-17 | 116.15 | 117.49 | 115.88 | 117.21 | — |
| 2025-10-20 | 117.75 | 118.29 | 117.58 | 118.14 | — |
| 2025-10-21 | 118.36 | 120.04 | 118.3 | 119.58 | — |
| 2025-10-22 | 119.35 | 119.43 | 117.99 | 118.65 | — |
| 2025-10-23 | 117.67 | 119.33 | 117.28 | 119.18 | — |
| 2025-10-24 | 119.63 | 119.92 | 118.71 | 118.83 | — |
| 2025-10-27 | 120.07 | 120.97 | 119.81 | 120.54 | — |
| 2025-10-28 | 120.36 | 121.46 | 119.94 | 120.57 | — |
| 2025-10-29 | 120.6 | 120.61 | 118.89 | 119.57 | — |
| 2025-10-30 | 117.74 | 118.65 | 116.86 | 116.88 | — |
| 2025-10-31 | 120.18 | 120.64 | 119.19 | 119.96 | — |
| 2025-11-03 | 121.21 | 121.5 | 120.76 | 121.09 | — |
| 2025-11-04 | 119.55 | 120.44 | 118.92 | 119.08 | — |
| 2025-11-05 | 119.57 | 120.71 | 118.64 | 120.53 | — |
| 2025-11-06 | 119.88 | 120.04 | 117.13 | 117.75 | — |
| 2025-11-07 | 117.5 | 118.31 | 116.43 | 117.93 | — |
| 2025-11-10 | 119.1 | 119.67 | 118.61 | 119.48 | — |
| 2025-11-11 | 119.28 | 119.89 | 118.97 | 119.78 | — |
| 2025-11-12 | 120.12 | 120.25 | 118.67 | 118.97 | — |
| 2025-11-13 | 118.47 | 118.86 | 115.79 | 116 | — |
| 2025-11-14 | 114.68 | 116.51 | 114.29 | 115.44 | — |
| 2025-11-17 | 114.85 | 116.14 | 113.71 | 114.36 | — |
| 2025-11-18 | 113.03 | 113.62 | 112.07 | 112.25 | — |
| 2025-11-19 | 113.11 | 113.11 | 111.67 | 112.25 | — |
| 2025-11-20 | 113.51 | 114.75 | 110.46 | 110.58 | — |
| 2025-11-21 | 111.32 | 113.85 | 110.98 | 112.75 | — |
| 2025-11-24 | 113.62 | 114.93 | 113.5 | 114.25 | — |
| 2025-11-25 | 114.3 | 116.89 | 114.09 | 116.7 | — |
| 2025-11-26 | 117.11 | 117.74 | 116.65 | 117.5 | — |
| 2025-11-28 | 117.77 | 118.4 | 117.77 | 118.23 | — |
| 2025-12-01 | 117.66 | 118.96 | 117.61 | 118.3 | — |
| 2025-12-02 | 118.58 | 118.67 | 117.49 | 118.22 | — |
| 2025-12-03 | 118.24 | 119.81 | 118.24 | 119.5 | — |
| 2025-12-04 | 119.67 | 119.79 | 118.39 | 119.07 | — |
| 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | — |
| 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | — |
| 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | — |
| 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | — |
| 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | — |
| 2025-12-12 | 120.51 | 121.36 | 119.66 | 120.7 | — |
| 2025-12-15 | 121.72 | 122.4 | 121.22 | 121.73 | — |
| 2025-12-16 | 121.66 | 122.22 | 121.06 | 121.93 | — |
| 2025-12-17 | 122.03 | 122.65 | 120.52 | 120.52 | — |
| 2025-12-18 | 122.22 | 123.63 | 122.08 | 122.34 | — |
| 2025-12-19 | 122.37 | 122.42 | 121.74 | 121.85 | — |
| 2025-12-22 | 122.36 | 122.82 | 122.09 | 122.34 | — |
| 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | — |
| 2025-12-24 | 122.28 | 122.63 | 121.93 | 122.59 | — |
| 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | — |
| 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | — |
| 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | — |
| 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | — |
| 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | — |
| 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.3 | — |
| 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | — |
| 2026-01-07 | 121.26 | 122.13 | 120.9 | 120.9 | — |
| 2026-01-08 | 120.58 | 123.14 | 120.4 | 122.92 | — |
| 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | — |
| 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | — |
| 2026-01-13 | 124.53 | 124.7 | 123.42 | 124.21 | — |
| 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | — |
| 2026-01-15 | 122.87 | 123.25 | 122.4 | 122.7 | — |
| 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.3 | — |
| 2026-01-20 | 120.28 | 120.57 | 118.9 | 119.12 | — |
| 2026-01-21 | 119.41 | 121.9 | 119.41 | 121.4 | — |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | — |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | — |
| 2026-01-26 | 123.06 | 123.4 | 122.3 | 122.32 | — |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | — |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | — |
| 2026-01-29 | 122.47 | 122.6 | 120.41 | 121.19 | — |
| 2026-01-30 | 121.26 | 122 | 120.54 | 121.17 | — |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | — |
| 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | — |
| 2026-02-04 | 121.1 | 121.54 | 119.35 | 120.1 | — |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | — |
| 2026-02-06 | 115.69 | 118.16 | 115.4 | 117.99 | — |
| 2026-02-09 | 117.43 | 118.21 | 116.4 | 117.55 | — |
| 2026-02-10 | 117.76 | 119.22 | 117.7 | 118.33 | — |
| 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | — |
| 2026-02-12 | 118.41 | 119.2 | 115.83 | 116.13 | — |
| 2026-02-13 | 116 | 117.15 | 115.53 | 116.18 | — |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | — |
| 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | — |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | — |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | — |
| 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | — |
| 2026-02-24 | 115.4 | 117.06 | 115.32 | 116.74 | — |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | — |
| 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | — |
| 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | — |
| 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | — |
| 2026-03-03 | 113.1 | 114.77 | 111.81 | 114.36 | — |
| 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | — |
| 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | — |
| 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | — |
| 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | — |
| 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | — |
| 2026-03-11 | 114.83 | 115.7 | 113.57 | 114.14 | — |
| 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | — |
| 2026-03-13 | 112.17 | 112.49 | 110.72 | 110.86 | — |
| 2026-03-16 | 111.79 | 112.87 | 111.72 | 112.2 | — |
| 2026-03-17 | 112.78 | 113.64 | 112.72 | 113.18 | — |
| 2026-03-18 | 112.5 | 112.99 | 110.43 | 110.57 | — |
| 2026-03-19 | 109.63 | 110.34 | 108.88 | 109.7 | — |
| 2026-03-20 | 109.43 | 109.43 | 107.14 | 107.74 | — |
| 2026-03-23 | 109.78 | 111.43 | 109.59 | 110.12 | — |
| 2026-03-24 | 109.04 | 110.32 | 108.95 | 109.68 | — |
| 2026-03-25 | 111.16 | 111.91 | 110.1 | 110.73 | — |
| 2026-03-26 | 110.05 | 110.9 | 108.75 | 108.83 | — |
| 2026-03-27 | 108.31 | 108.31 | 105.45 | 105.68 | — |
| 2026-03-30 | 106.61 | 107.16 | 105.19 | 105.66 | — |
| 2026-03-31 | 107.23 | 109.41 | 106.72 | 108.98 | — |
| 2026-04-01 | 109.69 | 110.5 | 108.74 | 109.8 | — |
| 2026-04-02 | 107.46 | 109.53 | 107.1 | 108.15 | — |
| 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | — |
