Arthur J. Gallagher & Co.
Check AJG stock price, historical returns, and performance trends — updated daily.
Arthur J. Gallagher & Co. (AJG) company overview
Founded in 1927 as a one-person agency, Gallagher's primary business is insurance brokerage, with a focus on serving middle-market companies. The company's risk management segment provides third-party claims adjustment to companies that choose to self-insure. Gallagher has about 72,000 employees and generates about a third of its revenue internationally, primarily in Australia, Canada, New Zealand, and the UK.
| Period | Return % |
|---|---|
| Last date | 0.52 |
| Week | 2.94 |
| Last Month | -7.65 |
| Last 3 months | -10.45 |
| Last 6 months | 5.13 |
| Year to Date (YTD) | -8.63 |
| Last 1 year | -21.5 |
| Last 2 years | -19.26 |
| Last 3 years | 0.02 |
| Last 5 years | 47.56 |
| Last 10 years | 365.61 |
| Last 15 years | 765.73 |
| Last 20 years | 762.54 |
| Last 25 years | 525.45 |
| Last 50 years | 12613.04 |
| 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 | 99.94 |
| 2001 | 9.7 |
| 2002 | -13.44 |
| 2003 | 9.65 |
| 2004 | 1.72 |
| 2005 | -5.51 |
| 2006 | -5.71 |
| 2007 | -18.33 |
| 2008 | 9.23 |
| 2009 | -12.68 |
| 2010 | 30.23 |
| 2011 | 13.55 |
| 2012 | 4.09 |
| 2013 | 32.2 |
| 2014 | 2.02 |
| 2015 | -12.86 |
| 2016 | 29.25 |
| 2017 | 21.13 |
| 2018 | 18.55 |
| 2019 | 32.47 |
| 2020 | 29.53 |
| 2021 | 41.11 |
| 2022 | 13.09 |
| 2023 | 20.09 |
| 2024 | 26.16 |
| 2025 | -6.2 |
| 2026 | -8.63 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.14 |
| 2000-Q2 | 28.21 |
| 2000-Q3 | 40.76 |
| 2000-Q4 | 9.58 |
| 2001-Q1 | -11.9 |
| 2001-Q2 | -5.42 |
| 2001-Q3 | 25.79 |
| 2001-Q4 | 1.44 |
| 2002-Q1 | -3.45 |
| 2002-Q2 | 5.67 |
| 2002-Q3 | -28.11 |
| 2002-Q4 | 14.1 |
| 2003-Q1 | -17.14 |
| 2003-Q2 | 10.34 |
| 2003-Q3 | 5.01 |
| 2003-Q4 | 11.76 |
| 2004-Q1 | 1.94 |
| 2004-Q2 | -8.5 |
| 2004-Q3 | 8.94 |
| 2004-Q4 | -3.7 |
| 2005-Q1 | -11.87 |
| 2005-Q2 | -5.6 |
| 2005-Q3 | 5.88 |
| 2005-Q4 | 6.63 |
| 2006-Q1 | -11.26 |
| 2006-Q2 | -9.24 |
| 2006-Q3 | 5.25 |
| 2006-Q4 | 10.92 |
| 2007-Q1 | -4.36 |
| 2007-Q2 | -1.13 |
| 2007-Q3 | 2.73 |
| 2007-Q4 | -15.86 |
| 2008-Q1 | -0.42 |
| 2008-Q2 | -2.15 |
| 2008-Q3 | 5.25 |
| 2008-Q4 | 2.9 |
| 2009-Q1 | -34.06 |
| 2009-Q2 | 26.57 |
| 2009-Q3 | 14.15 |
| 2009-Q4 | -5.78 |
| 2010-Q1 | 9.94 |
| 2010-Q2 | -0.49 |
| 2010-Q3 | 8.12 |
| 2010-Q4 | 11.16 |
| 2011-Q1 | 3.26 |
| 2011-Q2 | -7.37 |
| 2011-Q3 | -8.46 |
| 2011-Q4 | 30.93 |
| 2012-Q1 | 7.36 |
| 2012-Q2 | -2.09 |
| 2012-Q3 | 1.07 |
| 2012-Q4 | -2.97 |
| 2013-Q1 | 16.37 |
| 2013-Q2 | 5.97 |
| 2013-Q3 | -1.36 |
| 2013-Q4 | 5.98 |
| 2014-Q1 | 3.1 |
| 2014-Q2 | -2.69 |
| 2014-Q3 | -3.92 |
| 2014-Q4 | 5.04 |
| 2015-Q1 | -0.49 |
| 2015-Q2 | 1.22 |
| 2015-Q3 | -13.64 |
| 2015-Q4 | -0.73 |
| 2016-Q1 | 10.65 |
| 2016-Q2 | 6.65 |
| 2016-Q3 | 6.42 |
| 2016-Q4 | 2.97 |
| 2017-Q1 | 8.23 |
| 2017-Q2 | 2.2 |
| 2017-Q3 | 6.99 |
| 2017-Q4 | 2.58 |
| 2018-Q1 | 10.55 |
| 2018-Q2 | -2.71 |
| 2018-Q3 | 14.07 |
| 2018-Q4 | -1.96 |
| 2019-Q1 | 8.64 |
| 2019-Q2 | 10.83 |
| 2019-Q3 | 0.15 |
| 2019-Q4 | 8.29 |
| 2020-Q1 | -14.66 |
| 2020-Q2 | 26.61 |
| 2020-Q3 | 8.45 |
| 2020-Q4 | 17.14 |
| 2021-Q1 | 3.77 |
| 2021-Q2 | 10.64 |
| 2021-Q3 | 5.86 |
| 2021-Q4 | 11.3 |
| 2022-Q1 | 4.73 |
| 2022-Q2 | -7.57 |
| 2022-Q3 | 4 |
| 2022-Q4 | 6.77 |
| 2023-Q1 | 2.16 |
| 2023-Q2 | 13.61 |
| 2023-Q3 | 5.44 |
| 2023-Q4 | -0.01 |
| 2024-Q1 | 11.13 |
| 2024-Q2 | 4.91 |
| 2024-Q3 | 8.54 |
| 2024-Q4 | -0.86 |
| 2025-Q1 | 25.14 |
| 2025-Q2 | -6.9 |
| 2025-Q3 | -3.05 |
| 2025-Q4 | -15.38 |
| 2026-Q1 | -15.4 |
| 2026-Q2 | 6.12 |
| 2026-Q3 | -4.82 |
| 2026-Q4 | 0.91 |
| Period | Return % |
|---|---|
| 2000-01 | -15.52 |
| 2000-02 | -4.91 |
| 2000-03 | 27.15 |
| 2000-04 | 14.58 |
| 2000-05 | 3.87 |
| 2000-06 | 8.58 |
| 2000-07 | 16.81 |
| 2000-08 | -0.12 |
| 2000-09 | 20.65 |
| 2000-10 | 6.77 |
| 2000-11 | -6.53 |
| 2000-12 | 7.83 |
| 2001-01 | -18.67 |
| 2001-02 | -1.31 |
| 2001-03 | 8.5 |
| 2001-04 | -8.95 |
| 2001-05 | 9.04 |
| 2001-06 | -5.45 |
| 2001-07 | 5.77 |
| 2001-08 | -3.6 |
| 2001-09 | 27.69 |
| 2001-10 | 7.95 |
| 2001-11 | -0.11 |
| 2001-12 | -5.51 |
| 2002-01 | -4.32 |
| 2002-02 | 5.64 |
| 2002-03 | -6 |
| 2002-04 | 10.16 |
| 2002-05 | -2.35 |
| 2002-06 | -1.7 |
| 2002-07 | -15.12 |
| 2002-08 | -1.53 |
| 2002-09 | -14.88 |
| 2002-10 | 8.8 |
| 2002-11 | 5.03 |
| 2002-12 | 4.3 |
| 2003-01 | -14.06 |
| 2003-02 | -3.09 |
| 2003-03 | 0.33 |
| 2003-04 | 1.79 |
| 2003-05 | 9.04 |
| 2003-06 | -0.18 |
| 2003-07 | -2.46 |
| 2003-08 | 1.77 |
| 2003-09 | 4.74 |
| 2003-10 | 3.22 |
| 2003-11 | 7.23 |
| 2003-12 | 3.8 |
| 2004-01 | -3.72 |
| 2004-02 | 7.58 |
| 2004-03 | -3.21 |
| 2004-04 | -1.04 |
| 2004-05 | -1.18 |
| 2004-06 | -4.4 |
| 2004-07 | 1.71 |
| 2004-08 | 2.87 |
| 2004-09 | 3.99 |
| 2004-10 | -15.18 |
| 2004-11 | 9.07 |
| 2004-12 | 6.04 |
| 2005-01 | -8.77 |
| 2005-02 | 0.71 |
| 2005-03 | -3.55 |
| 2005-04 | -3.33 |
| 2005-05 | -0.79 |
| 2005-06 | -1.77 |
| 2005-07 | 2.8 |
| 2005-08 | 2.4 |
| 2005-09 | 0.88 |
| 2005-10 | 2.12 |
| 2005-11 | 3.5 |
| 2005-12 | 1.41 |
| 2006-01 | -5.57 |
| 2006-02 | 1.13 |
| 2006-03 | -5.7 |
| 2006-04 | -1.33 |
| 2006-05 | -3.13 |
| 2006-06 | -4.67 |
| 2006-07 | 7.22 |
| 2006-08 | -1.36 |
| 2006-09 | -0.49 |
| 2006-10 | 4.42 |
| 2006-11 | 5.17 |
| 2006-12 | 0.89 |
| 2007-01 | -2.98 |
| 2007-02 | -0.14 |
| 2007-03 | -1.05 |
| 2007-04 | -1.31 |
| 2007-05 | 5.15 |
| 2007-06 | -5.17 |
| 2007-07 | -1.08 |
| 2007-08 | 7.07 |
| 2007-09 | -1.9 |
| 2007-10 | -8.15 |
| 2007-11 | -1.24 |
| 2007-12 | -7.95 |
| 2008-01 | 4.96 |
| 2008-02 | -7.05 |
| 2008-03 | 0.08 |
| 2008-04 | 4.02 |
| 2008-05 | 3.91 |
| 2008-06 | -5.6 |
| 2008-07 | 5.52 |
| 2008-08 | 4.13 |
| 2008-09 | -3.1 |
| 2008-10 | -5.07 |
| 2008-11 | 1.81 |
| 2008-12 | 4.48 |
| 2009-01 | -9.03 |
| 2009-02 | -32.67 |
| 2009-03 | 7.12 |
| 2009-04 | 32.24 |
| 2009-05 | -6.81 |
| 2009-06 | 1.86 |
| 2009-07 | 7.31 |
| 2009-08 | 3.8 |
| 2009-09 | 2.52 |
| 2009-10 | -8.45 |
| 2009-11 | 0.4 |
| 2009-12 | 0.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 299.05 | 301.71 | 295.78 | 298 | — |
| 2025-10-14 | 298.45 | 303.98 | 296.87 | 303.73 | — |
| 2025-10-15 | 301.73 | 304.57 | 295.36 | 296.16 | — |
| 2025-10-16 | 287.27 | 288.33 | 276.5 | 280.17 | — |
| 2025-10-17 | 280.62 | 284.3 | 277.95 | 280.47 | — |
| 2025-10-20 | 280.22 | 280.82 | 275.73 | 279.26 | — |
| 2025-10-21 | 278.8 | 280.6 | 277.22 | 279.01 | — |
| 2025-10-22 | 279.52 | 284.06 | 277.92 | 283.04 | — |
| 2025-10-23 | 283.03 | 284.33 | 280.41 | 282.49 | — |
| 2025-10-24 | 282.5 | 284.17 | 280.29 | 280.73 | — |
| 2025-10-27 | 280.56 | 281.66 | 278.1 | 279 | — |
| 2025-10-28 | 277.24 | 279 | 266.71 | 267.5 | — |
| 2025-10-29 | 265.62 | 268.85 | 261.04 | 262.02 | — |
| 2025-10-30 | 264.5 | 265.83 | 261.29 | 262.03 | — |
| 2025-10-31 | 242.75 | 254.43 | 242.75 | 249.49 | — |
| 2025-11-03 | 249.49 | 249.49 | 239.47 | 242.98 | — |
| 2025-11-04 | 244.5 | 252.11 | 242.7 | 251.7 | — |
| 2025-11-05 | 250.89 | 253 | 248.04 | 248.05 | — |
| 2025-11-06 | 246.9 | 249.95 | 244.28 | 245.24 | — |
| 2025-11-07 | 245.67 | 250.89 | 244.66 | 250.01 | — |
| 2025-11-10 | 248.88 | 251.74 | 247.03 | 251.06 | — |
| 2025-11-11 | 251.3 | 255.15 | 250.49 | 255 | — |
| 2025-11-12 | 254.4 | 256.53 | 253.17 | 255.86 | — |
| 2025-11-13 | 255.29 | 259.45 | 254.46 | 256.71 | — |
| 2025-11-14 | 258.22 | 262.59 | 254.57 | 258.51 | — |
| 2025-11-17 | 259.41 | 261.63 | 257.9 | 259.31 | — |
| 2025-11-18 | 259.54 | 261.56 | 256 | 258.64 | — |
| 2025-11-19 | 258.5 | 259.61 | 247.64 | 248.72 | — |
| 2025-11-20 | 245.74 | 250.43 | 245.69 | 247.3 | — |
| 2025-11-21 | 249 | 251.65 | 246.85 | 251.41 | — |
| 2025-11-24 | 251.26 | 252.44 | 244.72 | 248.21 | — |
| 2025-11-25 | 249.8 | 251.59 | 247.7 | 250.24 | — |
| 2025-11-26 | 250.57 | 252 | 247.8 | 248.52 | — |
| 2025-11-28 | 247.74 | 249.99 | 246.6 | 247.62 | — |
| 2025-12-01 | 248.4 | 249.47 | 246.07 | 246.1 | — |
| 2025-12-02 | 245.88 | 246.74 | 243.37 | 244.22 | — |
| 2025-12-03 | 244.43 | 246.23 | 242.61 | 245.36 | — |
| 2025-12-04 | 245.77 | 246.89 | 243.87 | 245.41 | — |
| 2025-12-05 | 244.69 | 245 | 238.65 | 239.71 | — |
| 2025-12-08 | 238.77 | 239.79 | 236.7 | 237.85 | — |
| 2025-12-09 | 238.68 | 240.75 | 237.88 | 239.91 | — |
| 2025-12-10 | 239.48 | 240.45 | 236.34 | 240.45 | — |
| 2025-12-11 | 242.16 | 247.76 | 240.83 | 247.62 | — |
| 2025-12-12 | 249.05 | 256.18 | 248.9 | 255.38 | — |
| 2025-12-15 | 254.21 | 257.37 | 253.07 | 256.19 | — |
| 2025-12-16 | 256.19 | 256.74 | 249.27 | 251.98 | — |
| 2025-12-17 | 252 | 254.78 | 250.26 | 250.9 | — |
| 2025-12-18 | 249.75 | 253.77 | 249.13 | 252.64 | — |
| 2025-12-19 | 252.88 | 256.71 | 252.14 | 253.39 | — |
| 2025-12-22 | 251.96 | 259 | 251.37 | 258.25 | — |
| 2025-12-23 | 258 | 259 | 256.48 | 258.7 | — |
| 2025-12-24 | 257.96 | 261.8 | 257.96 | 260.77 | — |
| 2025-12-26 | 260.76 | 261.91 | 259.32 | 261.48 | — |
| 2025-12-29 | 261.54 | 263.69 | 261.5 | 263.14 | — |
| 2025-12-30 | 263.04 | 263.79 | 261.75 | 261.83 | — |
| 2025-12-31 | 261.03 | 261.54 | 258.73 | 258.79 | — |
| 2026-01-02 | 257.11 | 258.57 | 254.34 | 256 | — |
| 2026-01-05 | 254.78 | 265.75 | 253.19 | 263.24 | — |
| 2026-01-06 | 262.17 | 264.64 | 259.42 | 262.77 | — |
| 2026-01-07 | 259.25 | 260.94 | 254.11 | 259 | — |
| 2026-01-08 | 259.43 | 266.61 | 258 | 264.54 | — |
| 2026-01-09 | 264.4 | 266.67 | 263.62 | 264.59 | — |
| 2026-01-12 | 265.13 | 266.87 | 262.4 | 264.84 | — |
| 2026-01-13 | 263.9 | 264.69 | 255.3 | 257 | — |
| 2026-01-14 | 256.79 | 260.29 | 255.83 | 256.98 | — |
| 2026-01-15 | 256.19 | 258.27 | 255.07 | 256.15 | — |
| 2026-01-16 | 255.23 | 258.59 | 253.39 | 258.52 | — |
| 2026-01-20 | 255.6 | 257.61 | 254.21 | 254.88 | — |
| 2026-01-21 | 255.73 | 257.67 | 244.98 | 250.08 | — |
| 2026-01-22 | 249.19 | 252.11 | 247.1 | 250.38 | — |
| 2026-01-23 | 248.58 | 253.72 | 248.58 | 253.21 | — |
| 2026-01-26 | 253.7 | 255.95 | 252.07 | 255.41 | — |
| 2026-01-27 | 250.06 | 250.38 | 236.53 | 242.33 | — |
| 2026-01-28 | 242.5 | 246.2 | 240.8 | 242.37 | — |
| 2026-01-29 | 244.42 | 248.46 | 241.71 | 245.84 | — |
| 2026-01-30 | 248.73 | 256.6 | 247.79 | 249.37 | — |
| 2026-02-02 | 250.42 | 255.18 | 244.34 | 245.27 | — |
| 2026-02-03 | 245 | 250.19 | 241.86 | 247.73 | — |
| 2026-02-04 | 247.47 | 254.48 | 245.73 | 249.55 | — |
| 2026-02-05 | 252.18 | 253.22 | 242.46 | 242.75 | — |
| 2026-02-06 | 244.26 | 245.21 | 239.33 | 241.58 | — |
| 2026-02-09 | 240.12 | 242 | 217.37 | 217.79 | — |
| 2026-02-10 | 220.5 | 224.61 | 210.01 | 212.58 | — |
| 2026-02-11 | 211.73 | 212.99 | 204.03 | 205.31 | — |
| 2026-02-12 | 205.18 | 207.87 | 195 | 204.79 | — |
| 2026-02-13 | 206.14 | 212.05 | 202.08 | 208.45 | — |
| 2026-02-17 | 212.26 | 216.04 | 206.93 | 214 | — |
| 2026-02-18 | 213.66 | 215.23 | 210.32 | 214.49 | — |
| 2026-02-19 | 213.8 | 218.67 | 213.05 | 218.37 | — |
| 2026-02-20 | 220.17 | 221 | 214.51 | 216.51 | — |
| 2026-02-23 | 214.55 | 218.34 | 213.01 | 214.33 | — |
| 2026-02-24 | 213.45 | 216.23 | 209.44 | 215.98 | — |
| 2026-02-25 | 216.7 | 218.31 | 213.58 | 218.13 | — |
| 2026-02-25 | 216.7 | 218.31 | 213.58 | 218.13 | — |
| 2026-02-26 | 219.61 | 225.89 | 218.69 | 225.22 | — |
| 2026-02-27 | 228.41 | 228.81 | 223.51 | 228.2 | — |
| 2026-03-02 | 227.58 | 231.02 | 225.69 | 229.27 | — |
| 2026-03-03 | 228.05 | 230.75 | 221.48 | 225.23 | — |
| 2026-03-04 | 224.55 | 228.64 | 223.31 | 225.58 | — |
| 2026-03-05 | 224.46 | 231.1 | 223.95 | 229.65 | — |
| 2026-03-06 | 228.29 | 229.65 | 224.77 | 228.13 | — |
| 2026-03-09 | 226.9 | 226.9 | 215.28 | 217.78 | — |
| 2026-03-10 | 216.99 | 217.52 | 210.3 | 211.72 | — |
| 2026-03-11 | 215 | 215.34 | 209.55 | 209.84 | — |
| 2026-03-12 | 208.85 | 211.87 | 203.41 | 204.21 | — |
| 2026-03-13 | 207.27 | 208.96 | 203.21 | 207.93 | — |
| 2026-03-16 | 209.97 | 212.79 | 208 | 211.85 | — |
| 2026-03-17 | 213.97 | 215.98 | 206.8 | 209.16 | — |
| 2026-03-18 | 208.26 | 210.78 | 204.58 | 209.48 | — |
| 2026-03-19 | 210.13 | 212.82 | 207.83 | 209.68 | — |
| 2026-03-20 | 210.39 | 215.86 | 210.21 | 214.82 | — |
| 2026-03-23 | 217.37 | 218.54 | 215.08 | 216.74 | — |
| 2026-03-24 | 218.27 | 218.34 | 214.93 | 216.28 | — |
| 2026-03-25 | 217.29 | 218.83 | 211.71 | 213.56 | — |
| 2026-03-26 | 214.03 | 217.21 | 209.6 | 210.27 | — |
| 2026-03-27 | 210.07 | 213.17 | 205.9 | 207.1 | — |
| 2026-03-30 | 208.01 | 217.25 | 206.5 | 215.95 | — |
| 2026-03-31 | 216.82 | 219.15 | 214.2 | 216.58 | — |
| 2026-04-01 | 217.78 | 219.77 | 215.47 | 216.34 | — |
| 2026-04-02 | 216.41 | 221.11 | 215.13 | 217.61 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 299.05 | 301.71 | 295.78 | 298 | — |
| 2025-10-14 | 298.45 | 303.98 | 296.87 | 303.73 | — |
| 2025-10-15 | 301.73 | 304.57 | 295.36 | 296.16 | — |
| 2025-10-16 | 287.27 | 288.33 | 276.5 | 280.17 | — |
| 2025-10-17 | 280.62 | 284.3 | 277.95 | 280.47 | — |
| 2025-10-20 | 280.22 | 280.82 | 275.73 | 279.26 | — |
| 2025-10-21 | 278.8 | 280.6 | 277.22 | 279.01 | — |
| 2025-10-22 | 279.52 | 284.06 | 277.92 | 283.04 | — |
| 2025-10-23 | 283.03 | 284.33 | 280.41 | 282.49 | — |
| 2025-10-24 | 282.5 | 284.17 | 280.29 | 280.73 | — |
| 2025-10-27 | 280.56 | 281.66 | 278.1 | 279 | — |
| 2025-10-28 | 277.24 | 279 | 266.71 | 267.5 | — |
| 2025-10-29 | 265.62 | 268.85 | 261.04 | 262.02 | — |
| 2025-10-30 | 264.5 | 265.83 | 261.29 | 262.03 | — |
| 2025-10-31 | 242.75 | 254.43 | 242.75 | 249.49 | — |
| 2025-11-03 | 249.49 | 249.49 | 239.47 | 242.98 | — |
| 2025-11-04 | 244.5 | 252.11 | 242.7 | 251.7 | — |
| 2025-11-05 | 250.89 | 253 | 248.04 | 248.05 | — |
| 2025-11-06 | 246.9 | 249.95 | 244.28 | 245.24 | — |
| 2025-11-07 | 245.67 | 250.89 | 244.66 | 250.01 | — |
| 2025-11-10 | 248.88 | 251.74 | 247.03 | 251.06 | — |
| 2025-11-11 | 251.3 | 255.15 | 250.49 | 255 | — |
| 2025-11-12 | 254.4 | 256.53 | 253.17 | 255.86 | — |
| 2025-11-13 | 255.29 | 259.45 | 254.46 | 256.71 | — |
| 2025-11-14 | 258.22 | 262.59 | 254.57 | 258.51 | — |
| 2025-11-17 | 259.41 | 261.63 | 257.9 | 259.31 | — |
| 2025-11-18 | 259.54 | 261.56 | 256 | 258.64 | — |
| 2025-11-19 | 258.5 | 259.61 | 247.64 | 248.72 | — |
| 2025-11-20 | 245.74 | 250.43 | 245.69 | 247.3 | — |
| 2025-11-21 | 249 | 251.65 | 246.85 | 251.41 | — |
| 2025-11-24 | 251.26 | 252.44 | 244.72 | 248.21 | — |
| 2025-11-25 | 249.8 | 251.59 | 247.7 | 250.24 | — |
| 2025-11-26 | 250.57 | 252 | 247.8 | 248.52 | — |
| 2025-11-28 | 247.74 | 249.99 | 246.6 | 247.62 | — |
| 2025-12-01 | 248.4 | 249.47 | 246.07 | 246.1 | — |
| 2025-12-02 | 245.88 | 246.74 | 243.37 | 244.22 | — |
| 2025-12-03 | 244.43 | 246.23 | 242.61 | 245.36 | — |
| 2025-12-04 | 245.77 | 246.89 | 243.87 | 245.41 | — |
| 2025-12-05 | 244.69 | 245 | 238.65 | 239.71 | — |
| 2025-12-08 | 238.77 | 239.79 | 236.7 | 237.85 | — |
| 2025-12-09 | 238.68 | 240.75 | 237.88 | 239.91 | — |
| 2025-12-10 | 239.48 | 240.45 | 236.34 | 240.45 | — |
| 2025-12-11 | 242.16 | 247.76 | 240.83 | 247.62 | — |
| 2025-12-12 | 249.05 | 256.18 | 248.9 | 255.38 | — |
| 2025-12-15 | 254.21 | 257.37 | 253.07 | 256.19 | — |
| 2025-12-16 | 256.19 | 256.74 | 249.27 | 251.98 | — |
| 2025-12-17 | 252 | 254.78 | 250.26 | 250.9 | — |
| 2025-12-18 | 249.75 | 253.77 | 249.13 | 252.64 | — |
| 2025-12-19 | 252.88 | 256.71 | 252.14 | 253.39 | — |
| 2025-12-22 | 251.96 | 259 | 251.37 | 258.25 | — |
| 2025-12-23 | 258 | 259 | 256.48 | 258.7 | — |
| 2025-12-24 | 257.96 | 261.8 | 257.96 | 260.77 | — |
| 2025-12-26 | 260.76 | 261.91 | 259.32 | 261.48 | — |
| 2025-12-29 | 261.54 | 263.69 | 261.5 | 263.14 | — |
| 2025-12-30 | 263.04 | 263.79 | 261.75 | 261.83 | — |
| 2025-12-31 | 261.03 | 261.54 | 258.73 | 258.79 | — |
| 2026-01-02 | 257.11 | 258.57 | 254.34 | 256 | — |
| 2026-01-05 | 254.78 | 265.75 | 253.19 | 263.24 | — |
| 2026-01-06 | 262.17 | 264.64 | 259.42 | 262.77 | — |
| 2026-01-07 | 259.25 | 260.94 | 254.11 | 259 | — |
| 2026-01-08 | 259.43 | 266.61 | 258 | 264.54 | — |
| 2026-01-09 | 264.4 | 266.67 | 263.62 | 264.59 | — |
| 2026-01-12 | 265.13 | 266.87 | 262.4 | 264.84 | — |
| 2026-01-13 | 263.9 | 264.69 | 255.3 | 257 | — |
| 2026-01-14 | 256.79 | 260.29 | 255.83 | 256.98 | — |
| 2026-01-15 | 256.19 | 258.27 | 255.07 | 256.15 | — |
| 2026-01-16 | 255.23 | 258.59 | 253.39 | 258.52 | — |
| 2026-01-20 | 255.6 | 257.61 | 254.21 | 254.88 | — |
| 2026-01-21 | 255.73 | 257.67 | 244.98 | 250.08 | — |
| 2026-01-22 | 249.19 | 252.11 | 247.1 | 250.38 | — |
| 2026-01-23 | 248.58 | 253.72 | 248.58 | 253.21 | — |
| 2026-01-26 | 253.7 | 255.95 | 252.07 | 255.41 | — |
| 2026-01-27 | 250.06 | 250.38 | 236.53 | 242.33 | — |
| 2026-01-28 | 242.5 | 246.2 | 240.8 | 242.37 | — |
| 2026-01-29 | 244.42 | 248.46 | 241.71 | 245.84 | — |
| 2026-01-30 | 248.73 | 256.6 | 247.79 | 249.37 | — |
| 2026-02-02 | 250.42 | 255.18 | 244.34 | 245.27 | — |
| 2026-02-03 | 245 | 250.19 | 241.86 | 247.73 | — |
| 2026-02-04 | 247.47 | 254.48 | 245.73 | 249.55 | — |
| 2026-02-05 | 252.18 | 253.22 | 242.46 | 242.75 | — |
| 2026-02-06 | 244.26 | 245.21 | 239.33 | 241.58 | — |
| 2026-02-09 | 240.12 | 242 | 217.37 | 217.79 | — |
| 2026-02-10 | 220.5 | 224.61 | 210.01 | 212.58 | — |
| 2026-02-11 | 211.73 | 212.99 | 204.03 | 205.31 | — |
| 2026-02-12 | 205.18 | 207.87 | 195 | 204.79 | — |
| 2026-02-13 | 206.14 | 212.05 | 202.08 | 208.45 | — |
| 2026-02-17 | 212.26 | 216.04 | 206.93 | 214 | — |
| 2026-02-18 | 213.66 | 215.23 | 210.32 | 214.49 | — |
| 2026-02-19 | 213.8 | 218.67 | 213.05 | 218.37 | — |
| 2026-02-20 | 220.17 | 221 | 214.51 | 216.51 | — |
| 2026-02-23 | 214.55 | 218.34 | 213.01 | 214.33 | — |
| 2026-02-24 | 213.45 | 216.23 | 209.44 | 215.98 | — |
| 2026-02-25 | 216.7 | 218.31 | 213.58 | 218.13 | — |
| 2026-02-25 | 216.7 | 218.31 | 213.58 | 218.13 | — |
| 2026-02-26 | 219.61 | 225.89 | 218.69 | 225.22 | — |
| 2026-02-27 | 228.41 | 228.81 | 223.51 | 228.2 | — |
| 2026-03-02 | 227.58 | 231.02 | 225.69 | 229.27 | — |
| 2026-03-03 | 228.05 | 230.75 | 221.48 | 225.23 | — |
| 2026-03-04 | 224.55 | 228.64 | 223.31 | 225.58 | — |
| 2026-03-05 | 224.46 | 231.1 | 223.95 | 229.65 | — |
| 2026-03-06 | 228.29 | 229.65 | 224.77 | 228.13 | — |
| 2026-03-09 | 226.9 | 226.9 | 215.28 | 217.78 | — |
| 2026-03-10 | 216.99 | 217.52 | 210.3 | 211.72 | — |
| 2026-03-11 | 215 | 215.34 | 209.55 | 209.84 | — |
| 2026-03-12 | 208.85 | 211.87 | 203.41 | 204.21 | — |
| 2026-03-13 | 207.27 | 208.96 | 203.21 | 207.93 | — |
| 2026-03-16 | 209.97 | 212.79 | 208 | 211.85 | — |
| 2026-03-17 | 213.97 | 215.98 | 206.8 | 209.16 | — |
| 2026-03-18 | 208.26 | 210.78 | 204.58 | 209.48 | — |
| 2026-03-19 | 210.13 | 212.82 | 207.83 | 209.68 | — |
| 2026-03-20 | 210.39 | 215.86 | 210.21 | 214.82 | — |
| 2026-03-23 | 217.37 | 218.54 | 215.08 | 216.74 | — |
| 2026-03-24 | 218.27 | 218.34 | 214.93 | 216.28 | — |
| 2026-03-25 | 217.29 | 218.83 | 211.71 | 213.56 | — |
| 2026-03-26 | 214.03 | 217.21 | 209.6 | 210.27 | — |
| 2026-03-27 | 210.07 | 213.17 | 205.9 | 207.1 | — |
| 2026-03-30 | 208.01 | 217.25 | 206.5 | 215.95 | — |
| 2026-03-31 | 216.82 | 219.15 | 214.2 | 216.58 | — |
| 2026-04-01 | 217.78 | 219.77 | 215.47 | 216.34 | — |
| 2026-04-02 | 216.41 | 221.11 | 215.13 | 217.61 | — |
