Allegion plc
View ALLE stock price, historical returns, and performance trends — updated daily.
Allegion Public Limited Company (ALLE) company overview
Allegion, spun off from Ingersoll Rand in 2013, sells a mix of mechanical and electronic building access products such as locks, doors, keypads, and readers. The firm comprises numerous century-old building access brands, including Schlage, LCN, and Von Duprin. It sells its products in over 130 countries but derives over three-quarters of its revenue from the Americas. About two-thirds of consolidated revenue comes from mechanical building access products, while the remaining one-third comes from electronic access devices and software.
| Period | Return % |
|---|---|
| Last date | -0.29 |
| Week | -2.36 |
| Last Month | -3.44 |
| Last 3 months | 10.03 |
| Last 6 months | 1.92 |
| Year to Date (YTD) | -6.76 |
| Last 1 year | -13.62 |
| Last 2 years | 0.39 |
| Last 3 years | 44.99 |
| Last 5 years | 16.38 |
| Last 10 years | 121.66 |
| Last 15 years | 209.49 |
| Last 20 years | 209.49 |
| Last 25 years | 209.49 |
| Last 50 years | 209.49 |
| 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 % |
|---|---|
| 2013 | -8.85 |
| 2014 | 27.06 |
| 2015 | 19.75 |
| 2016 | -0.82 |
| 2017 | 22.97 |
| 2018 | -0.25 |
| 2019 | 53.66 |
| 2020 | -7.19 |
| 2021 | 15.69 |
| 2022 | -18.63 |
| 2023 | 17.63 |
| 2024 | 5.18 |
| 2025 | 23.82 |
| 2026 | -6.76 |
| Period | Return % |
|---|---|
| 2013-Q4 | -8.85 |
| 2014-Q1 | 19.52 |
| 2014-Q2 | 5.12 |
| 2014-Q3 | -16.51 |
| 2014-Q4 | 16.1 |
| 2015-Q1 | 11.12 |
| 2015-Q2 | -1.54 |
| 2015-Q3 | -4.24 |
| 2015-Q4 | 12.57 |
| 2016-Q1 | -1.27 |
| 2016-Q2 | 6.19 |
| 2016-Q3 | 0.16 |
| 2016-Q4 | -6.12 |
| 2017-Q1 | 17 |
| 2017-Q2 | 7.13 |
| 2017-Q3 | 6.27 |
| 2017-Q4 | -8.06 |
| 2018-Q1 | 6.73 |
| 2018-Q2 | -7.06 |
| 2018-Q3 | 16.67 |
| 2018-Q4 | -12.54 |
| 2019-Q1 | 11.92 |
| 2019-Q2 | 19.33 |
| 2019-Q3 | -7.06 |
| 2019-Q4 | 23.18 |
| 2020-Q1 | -26.61 |
| 2020-Q2 | 20.84 |
| 2020-Q3 | -2.92 |
| 2020-Q4 | 18.15 |
| 2021-Q1 | 9.73 |
| 2021-Q2 | 9.04 |
| 2021-Q3 | -5.73 |
| 2021-Q4 | -0.02 |
| 2022-Q1 | -15.14 |
| 2022-Q2 | -12.21 |
| 2022-Q3 | -9.97 |
| 2022-Q4 | 13.86 |
| 2023-Q1 | -0.9 |
| 2023-Q2 | 13.16 |
| 2023-Q3 | -12.25 |
| 2023-Q4 | 22.84 |
| 2024-Q1 | 8.42 |
| 2024-Q2 | -10.71 |
| 2024-Q3 | 25.92 |
| 2024-Q4 | -9.86 |
| 2025-Q1 | 1.45 |
| 2025-Q2 | 10.02 |
| 2025-Q3 | 20.12 |
| 2025-Q4 | -9.91 |
| 2026-Q1 | -9.71 |
| 2026-Q2 | -2.55 |
| 2026-Q3 | 9.89 |
| 2026-Q4 | -2.75 |
| Period | Return % |
|---|---|
| 2013-11 | -10.81 |
| 2013-12 | 2.2 |
| 2014-01 | 11.68 |
| 2014-02 | 10.13 |
| 2014-03 | -4.01 |
| 2014-04 | -5.41 |
| 2014-05 | 6.16 |
| 2014-06 | 8.19 |
| 2014-07 | -9.26 |
| 2014-08 | 0 |
| 2014-09 | -7.37 |
| 2014-10 | 11.44 |
| 2014-11 | 1.43 |
| 2014-12 | 2.99 |
| 2015-01 | -2.61 |
| 2015-02 | 6.89 |
| 2015-03 | 5.96 |
| 2015-04 | -0.03 |
| 2015-05 | 2.11 |
| 2015-06 | -3.68 |
| 2015-07 | 5.12 |
| 2015-08 | -5.71 |
| 2015-09 | -3.27 |
| 2015-10 | 13.02 |
| 2015-11 | 3.13 |
| 2015-12 | -1.92 |
| 2016-01 | -8.13 |
| 2016-02 | 4.03 |
| 2016-03 | 1.13 |
| 2016-04 | 2.73 |
| 2016-05 | 3.35 |
| 2016-06 | 2.65 |
| 2016-07 | 4.26 |
| 2016-08 | -1.62 |
| 2016-09 | -3.24 |
| 2016-10 | -7.36 |
| 2016-11 | 4.81 |
| 2016-12 | -4.35 |
| 2017-01 | 2.61 |
| 2017-02 | 10.54 |
| 2017-03 | 4.28 |
| 2017-04 | 3.88 |
| 2017-05 | -0.01 |
| 2017-06 | 3.17 |
| 2017-07 | 0.15 |
| 2017-08 | -3.11 |
| 2017-09 | 9.86 |
| 2017-10 | -3.56 |
| 2017-11 | 0.9 |
| 2017-12 | -5.44 |
| 2018-01 | 8.23 |
| 2018-02 | -2.32 |
| 2018-03 | 1.4 |
| 2018-04 | -9.51 |
| 2018-05 | -0.97 |
| 2018-06 | 1.22 |
| 2018-07 | 5.4 |
| 2018-08 | 6.97 |
| 2018-09 | 3.84 |
| 2018-10 | -5.34 |
| 2018-11 | 6.84 |
| 2018-12 | -12.97 |
| 2019-01 | 7.72 |
| 2019-02 | 4.78 |
| 2019-03 | 0.83 |
| 2019-04 | 9.39 |
| 2019-05 | -2.2 |
| 2019-06 | 13.91 |
| 2019-07 | -6.34 |
| 2019-08 | -7.02 |
| 2019-09 | 7.67 |
| 2019-10 | 11.95 |
| 2019-11 | 3.44 |
| 2019-12 | 3.76 |
| 2020-01 | 3.84 |
| 2020-02 | -11.08 |
| 2020-03 | -19.98 |
| 2020-04 | 9.26 |
| 2020-05 | -0.84 |
| 2020-06 | 2.53 |
| 2020-07 | -2.7 |
| 2020-08 | 3.95 |
| 2020-09 | -4.33 |
| 2020-10 | -0.41 |
| 2020-11 | 15.78 |
| 2020-12 | 2.05 |
| 2021-01 | -8.05 |
| 2021-02 | 1.65 |
| 2021-03 | 15.48 |
| 2021-04 | 6.97 |
| 2021-05 | 4.54 |
| 2021-06 | -0.84 |
| 2021-07 | -1.94 |
| 2021-08 | 5.41 |
| 2021-09 | -8.2 |
| 2021-10 | -2.94 |
| 2021-11 | -3.63 |
| 2021-12 | 7.12 |
| 2022-01 | -7.33 |
| 2022-02 | -6.69 |
| 2022-03 | -4.14 |
| 2022-04 | 4.06 |
| 2022-05 | -2.27 |
| 2022-06 | -12.32 |
| 2022-07 | 7.97 |
| 2022-08 | -10.03 |
| 2022-09 | -5.7 |
| 2022-10 | 16.83 |
| 2022-11 | 8.48 |
| 2022-12 | -7.38 |
| 2023-01 | 11.68 |
| 2023-02 | -4.12 |
| 2023-03 | -5.31 |
| 2023-04 | 3.51 |
| 2023-05 | -5.2 |
| 2023-06 | 14.59 |
| 2023-07 | -2.63 |
| 2023-08 | -2.61 |
| 2023-09 | -8.44 |
| 2023-10 | -5.6 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 173.99 | 175.69 | 173.69 | 173.69 | — |
| 2025-10-14 | 172.08 | 176.7 | 172.05 | 175.6 | — |
| 2025-10-15 | 175.85 | 177.71 | 175.21 | 177.28 | — |
| 2025-10-16 | 177.28 | 178.15 | 175.91 | 177.5 | — |
| 2025-10-17 | 176.75 | 178.5 | 176.58 | 177.49 | — |
| 2025-10-20 | 178.18 | 178.45 | 173.97 | 177.97 | — |
| 2025-10-21 | 177.75 | 180.68 | 177.4 | 179.47 | — |
| 2025-10-22 | 179.1 | 179.75 | 175.45 | 175.5 | — |
| 2025-10-23 | 171.7 | 173.38 | 166.16 | 171.22 | — |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.3 | — |
| 2025-10-27 | 168.2 | 171.79 | 167.43 | 170.94 | — |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | — |
| 2025-10-29 | 168.92 | 169.17 | 164.2 | 165.59 | — |
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | — |
| 2025-10-31 | 165 | 166.27 | 164.83 | 165.77 | — |
| 2025-11-03 | 165.4 | 165.4 | 163.52 | 164.68 | — |
| 2025-11-04 | 164.39 | 165.62 | 163.35 | 165.55 | — |
| 2025-11-05 | 165.18 | 166.91 | 163.95 | 165.81 | — |
| 2025-11-06 | 165.73 | 166.73 | 164.94 | 165.07 | — |
| 2025-11-07 | 165.18 | 167.63 | 164.69 | 167.35 | — |
| 2025-11-10 | 166.9 | 167.85 | 165.03 | 166.88 | — |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | — |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | — |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | — |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | — |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | — |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | — |
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | — |
| 2025-11-20 | 162.03 | 163.58 | 158.74 | 159.45 | — |
| 2025-11-21 | 159.83 | 164.52 | 159.08 | 162.87 | — |
| 2025-11-24 | 162.5 | 163.46 | 161.03 | 162.29 | — |
| 2025-11-25 | 163.63 | 166.44 | 162.66 | 166.09 | — |
| 2025-11-26 | 165.73 | 167.26 | 165.21 | 165.67 | — |
| 2025-11-28 | 166.52 | 166.72 | 165.46 | 166.03 | — |
| 2025-12-01 | 164.13 | 167.01 | 163.31 | 165.17 | — |
| 2025-12-02 | 166.12 | 166.25 | 163.27 | 164.16 | — |
| 2025-12-03 | 164.73 | 165.98 | 163.96 | 164.03 | — |
| 2025-12-04 | 164.11 | 164.92 | 160.71 | 160.85 | — |
| 2025-12-05 | 161.81 | 163.1 | 158.82 | 159.08 | — |
| 2025-12-08 | 158.81 | 159.51 | 157.16 | 158.86 | — |
| 2025-12-09 | 158.82 | 159.89 | 157.09 | 157.49 | — |
| 2025-12-10 | 157.65 | 160.81 | 157.17 | 160.3 | — |
| 2025-12-11 | 160.74 | 164.76 | 159.88 | 164.71 | — |
| 2025-12-12 | 164.92 | 165.01 | 159.85 | 160.83 | — |
| 2025-12-15 | 161.01 | 163.21 | 160.38 | 163.06 | — |
| 2025-12-16 | 161.59 | 162.64 | 158.09 | 159.67 | — |
| 2025-12-17 | 158.56 | 161.82 | 158.2 | 160.71 | — |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | — |
| 2025-12-19 | 159.2 | 160.57 | 158.73 | 160 | — |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | — |
| 2025-12-23 | 160.94 | 161.8 | 160.08 | 160.62 | — |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | — |
| 2025-12-26 | 160.35 | 161.45 | 159.9 | 160.79 | — |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | — |
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | — |
| 2025-12-31 | 160.65 | 161.13 | 159.14 | 159.22 | — |
| 2026-01-02 | 159.23 | 161.57 | 158.63 | 160.91 | — |
| 2026-01-05 | 159.93 | 163.69 | 159.7 | 161.88 | — |
| 2026-01-06 | 160.59 | 162.43 | 158.03 | 161.84 | — |
| 2026-01-07 | 162.44 | 163.16 | 158.45 | 159.02 | — |
| 2026-01-08 | 157.9 | 165.17 | 157.81 | 164.27 | — |
| 2026-01-09 | 165.99 | 166.79 | 162.59 | 162.69 | — |
| 2026-01-12 | 162.32 | 163.83 | 161.07 | 161.46 | — |
| 2026-01-13 | 161.68 | 162.45 | 160 | 161.69 | — |
| 2026-01-14 | 161.77 | 164.38 | 160.61 | 161.62 | — |
| 2026-01-15 | 162.66 | 164.97 | 162.02 | 163.49 | — |
| 2026-01-16 | 163.61 | 166.1 | 162.53 | 164.99 | — |
| 2026-01-20 | 162.51 | 164.89 | 162.22 | 163.01 | — |
| 2026-01-21 | 164.07 | 166.77 | 163.21 | 165.88 | — |
| 2026-01-22 | 166.77 | 167.69 | 164.38 | 166.92 | — |
| 2026-01-23 | 166.44 | 168.8 | 166.31 | 166.8 | — |
| 2026-01-26 | 166.84 | 167.84 | 165.76 | 166.94 | — |
| 2026-01-27 | 166.4 | 168.58 | 165.93 | 166.89 | — |
| 2026-01-28 | 166.4 | 167.26 | 164.02 | 164.9 | — |
| 2026-01-29 | 166.14 | 166.83 | 162.94 | 164.46 | — |
| 2026-01-30 | 163.41 | 165.56 | 162.42 | 165.39 | — |
| 2026-02-02 | 165.02 | 166.21 | 162.97 | 165.52 | — |
| 2026-02-03 | 165.15 | 168.3 | 164.84 | 167.84 | — |
| 2026-02-04 | 169.51 | 174.44 | 167.97 | 173.04 | — |
| 2026-02-05 | 174.99 | 176.76 | 172.75 | 175.83 | — |
| 2026-02-06 | 177.08 | 180.27 | 176.92 | 179.77 | — |
| 2026-02-09 | 179.4 | 180.67 | 177.69 | 177.94 | — |
| 2026-02-10 | 178.3 | 179.59 | 177.73 | 178.94 | — |
| 2026-02-11 | 178.7 | 180.6 | 176.94 | 179.39 | — |
| 2026-02-12 | 180.95 | 183.11 | 177.98 | 178.2 | — |
| 2026-02-13 | 178 | 180.23 | 177.18 | 179.5 | — |
| 2026-02-17 | 170 | 173.97 | 161.07 | 162.67 | — |
| 2026-02-18 | 162.3 | 164.67 | 161.93 | 162.59 | — |
| 2026-02-19 | 162.6 | 164.64 | 160.69 | 161.23 | — |
| 2026-02-20 | 161.63 | 164.45 | 161.39 | 162.14 | — |
| 2026-02-23 | 162.21 | 163.84 | 158.51 | 158.67 | — |
| 2026-02-24 | 159.06 | 161.63 | 158.69 | 158.86 | — |
| 2026-02-25 | 158.93 | 159.2 | 153.54 | 155.63 | — |
| 2026-02-26 | 156.87 | 160.91 | 156.05 | 160.41 | — |
| 2026-02-27 | 159.35 | 161.81 | 157.72 | 161.15 | — |
| 2026-03-02 | 160.87 | 163.22 | 158.22 | 162.5 | — |
| 2026-03-03 | 160.76 | 160.76 | 157.18 | 158.36 | — |
| 2026-03-04 | 159 | 159.76 | 156.54 | 156.64 | — |
| 2026-03-05 | 154.81 | 155.7 | 151.95 | 152.26 | — |
| 2026-03-06 | 150.09 | 150.79 | 147.46 | 150.37 | — |
| 2026-03-09 | 148.27 | 150.72 | 146.06 | 150.22 | — |
| 2026-03-10 | 149.83 | 150.38 | 147.34 | 147.53 | — |
| 2026-03-11 | 149.74 | 150.04 | 146.22 | 146.64 | — |
| 2026-03-12 | 145.11 | 147.7 | 145.04 | 145.85 | — |
| 2026-03-13 | 146.63 | 147.29 | 144.34 | 145.35 | — |
| 2026-03-16 | 146.84 | 147.75 | 145.59 | 145.82 | — |
| 2026-03-17 | 147.1 | 147.22 | 144.6 | 145.91 | — |
| 2026-03-18 | 144.61 | 146.85 | 144.43 | 144.66 | — |
| 2026-03-19 | 143.71 | 144.4 | 142.22 | 143.83 | — |
| 2026-03-20 | 143.81 | 143.81 | 141.26 | 142.49 | — |
| 2026-03-23 | 145.51 | 146.58 | 143.57 | 143.63 | — |
| 2026-03-24 | 141.91 | 146.51 | 141.88 | 145.73 | — |
| 2026-03-25 | 147.29 | 148.33 | 144.76 | 147.48 | — |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | — |
| 2026-03-27 | 145.52 | 146.26 | 144.24 | 144.5 | — |
| 2026-03-30 | 146.67 | 146.67 | 142.74 | 142.89 | — |
| 2026-03-31 | 145.02 | 147.07 | 141.99 | 145.29 | — |
| 2026-04-01 | 145.77 | 146.69 | 143.7 | 144.16 | — |
| 2026-04-02 | 142.48 | 144.32 | 139.3 | 141.06 | — |
| 2026-04-06 | 140.12 | 141.1 | 139.32 | 140.18 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 173.99 | 175.69 | 173.69 | 173.69 | — |
| 2025-10-14 | 172.08 | 176.7 | 172.05 | 175.6 | — |
| 2025-10-15 | 175.85 | 177.71 | 175.21 | 177.28 | — |
| 2025-10-16 | 177.28 | 178.15 | 175.91 | 177.5 | — |
| 2025-10-17 | 176.75 | 178.5 | 176.58 | 177.49 | — |
| 2025-10-20 | 178.18 | 178.45 | 173.97 | 177.97 | — |
| 2025-10-21 | 177.75 | 180.68 | 177.4 | 179.47 | — |
| 2025-10-22 | 179.1 | 179.75 | 175.45 | 175.5 | — |
| 2025-10-23 | 171.7 | 173.38 | 166.16 | 171.22 | — |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.3 | — |
| 2025-10-27 | 168.2 | 171.79 | 167.43 | 170.94 | — |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | — |
| 2025-10-29 | 168.92 | 169.17 | 164.2 | 165.59 | — |
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | — |
| 2025-10-31 | 165 | 166.27 | 164.83 | 165.77 | — |
| 2025-11-03 | 165.4 | 165.4 | 163.52 | 164.68 | — |
| 2025-11-04 | 164.39 | 165.62 | 163.35 | 165.55 | — |
| 2025-11-05 | 165.18 | 166.91 | 163.95 | 165.81 | — |
| 2025-11-06 | 165.73 | 166.73 | 164.94 | 165.07 | — |
| 2025-11-07 | 165.18 | 167.63 | 164.69 | 167.35 | — |
| 2025-11-10 | 166.9 | 167.85 | 165.03 | 166.88 | — |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | — |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | — |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | — |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | — |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | — |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | — |
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | — |
| 2025-11-20 | 162.03 | 163.58 | 158.74 | 159.45 | — |
| 2025-11-21 | 159.83 | 164.52 | 159.08 | 162.87 | — |
| 2025-11-24 | 162.5 | 163.46 | 161.03 | 162.29 | — |
| 2025-11-25 | 163.63 | 166.44 | 162.66 | 166.09 | — |
| 2025-11-26 | 165.73 | 167.26 | 165.21 | 165.67 | — |
| 2025-11-28 | 166.52 | 166.72 | 165.46 | 166.03 | — |
| 2025-12-01 | 164.13 | 167.01 | 163.31 | 165.17 | — |
| 2025-12-02 | 166.12 | 166.25 | 163.27 | 164.16 | — |
| 2025-12-03 | 164.73 | 165.98 | 163.96 | 164.03 | — |
| 2025-12-04 | 164.11 | 164.92 | 160.71 | 160.85 | — |
| 2025-12-05 | 161.81 | 163.1 | 158.82 | 159.08 | — |
| 2025-12-08 | 158.81 | 159.51 | 157.16 | 158.86 | — |
| 2025-12-09 | 158.82 | 159.89 | 157.09 | 157.49 | — |
| 2025-12-10 | 157.65 | 160.81 | 157.17 | 160.3 | — |
| 2025-12-11 | 160.74 | 164.76 | 159.88 | 164.71 | — |
| 2025-12-12 | 164.92 | 165.01 | 159.85 | 160.83 | — |
| 2025-12-15 | 161.01 | 163.21 | 160.38 | 163.06 | — |
| 2025-12-16 | 161.59 | 162.64 | 158.09 | 159.67 | — |
| 2025-12-17 | 158.56 | 161.82 | 158.2 | 160.71 | — |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | — |
| 2025-12-19 | 159.2 | 160.57 | 158.73 | 160 | — |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | — |
| 2025-12-23 | 160.94 | 161.8 | 160.08 | 160.62 | — |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | — |
| 2025-12-26 | 160.35 | 161.45 | 159.9 | 160.79 | — |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | — |
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | — |
| 2025-12-31 | 160.65 | 161.13 | 159.14 | 159.22 | — |
| 2026-01-02 | 159.23 | 161.57 | 158.63 | 160.91 | — |
| 2026-01-05 | 159.93 | 163.69 | 159.7 | 161.88 | — |
| 2026-01-06 | 160.59 | 162.43 | 158.03 | 161.84 | — |
| 2026-01-07 | 162.44 | 163.16 | 158.45 | 159.02 | — |
| 2026-01-08 | 157.9 | 165.17 | 157.81 | 164.27 | — |
| 2026-01-09 | 165.99 | 166.79 | 162.59 | 162.69 | — |
| 2026-01-12 | 162.32 | 163.83 | 161.07 | 161.46 | — |
| 2026-01-13 | 161.68 | 162.45 | 160 | 161.69 | — |
| 2026-01-14 | 161.77 | 164.38 | 160.61 | 161.62 | — |
| 2026-01-15 | 162.66 | 164.97 | 162.02 | 163.49 | — |
| 2026-01-16 | 163.61 | 166.1 | 162.53 | 164.99 | — |
| 2026-01-20 | 162.51 | 164.89 | 162.22 | 163.01 | — |
| 2026-01-21 | 164.07 | 166.77 | 163.21 | 165.88 | — |
| 2026-01-22 | 166.77 | 167.69 | 164.38 | 166.92 | — |
| 2026-01-23 | 166.44 | 168.8 | 166.31 | 166.8 | — |
| 2026-01-26 | 166.84 | 167.84 | 165.76 | 166.94 | — |
| 2026-01-27 | 166.4 | 168.58 | 165.93 | 166.89 | — |
| 2026-01-28 | 166.4 | 167.26 | 164.02 | 164.9 | — |
| 2026-01-29 | 166.14 | 166.83 | 162.94 | 164.46 | — |
| 2026-01-30 | 163.41 | 165.56 | 162.42 | 165.39 | — |
| 2026-02-02 | 165.02 | 166.21 | 162.97 | 165.52 | — |
| 2026-02-03 | 165.15 | 168.3 | 164.84 | 167.84 | — |
| 2026-02-04 | 169.51 | 174.44 | 167.97 | 173.04 | — |
| 2026-02-05 | 174.99 | 176.76 | 172.75 | 175.83 | — |
| 2026-02-06 | 177.08 | 180.27 | 176.92 | 179.77 | — |
| 2026-02-09 | 179.4 | 180.67 | 177.69 | 177.94 | — |
| 2026-02-10 | 178.3 | 179.59 | 177.73 | 178.94 | — |
| 2026-02-11 | 178.7 | 180.6 | 176.94 | 179.39 | — |
| 2026-02-12 | 180.95 | 183.11 | 177.98 | 178.2 | — |
| 2026-02-13 | 178 | 180.23 | 177.18 | 179.5 | — |
| 2026-02-17 | 170 | 173.97 | 161.07 | 162.67 | — |
| 2026-02-18 | 162.3 | 164.67 | 161.93 | 162.59 | — |
| 2026-02-19 | 162.6 | 164.64 | 160.69 | 161.23 | — |
| 2026-02-20 | 161.63 | 164.45 | 161.39 | 162.14 | — |
| 2026-02-23 | 162.21 | 163.84 | 158.51 | 158.67 | — |
| 2026-02-24 | 159.06 | 161.63 | 158.69 | 158.86 | — |
| 2026-02-25 | 158.93 | 159.2 | 153.54 | 155.63 | — |
| 2026-02-26 | 156.87 | 160.91 | 156.05 | 160.41 | — |
| 2026-02-27 | 159.35 | 161.81 | 157.72 | 161.15 | — |
| 2026-03-02 | 160.87 | 163.22 | 158.22 | 162.5 | — |
| 2026-03-03 | 160.76 | 160.76 | 157.18 | 158.36 | — |
| 2026-03-04 | 159 | 159.76 | 156.54 | 156.64 | — |
| 2026-03-05 | 154.81 | 155.7 | 151.95 | 152.26 | — |
| 2026-03-06 | 150.09 | 150.79 | 147.46 | 150.37 | — |
| 2026-03-09 | 148.27 | 150.72 | 146.06 | 150.22 | — |
| 2026-03-10 | 149.83 | 150.38 | 147.34 | 147.53 | — |
| 2026-03-11 | 149.74 | 150.04 | 146.22 | 146.64 | — |
| 2026-03-12 | 145.11 | 147.7 | 145.04 | 145.85 | — |
| 2026-03-13 | 146.63 | 147.29 | 144.34 | 145.35 | — |
| 2026-03-16 | 146.84 | 147.75 | 145.59 | 145.82 | — |
| 2026-03-17 | 147.1 | 147.22 | 144.6 | 145.91 | — |
| 2026-03-18 | 144.61 | 146.85 | 144.43 | 144.66 | — |
| 2026-03-19 | 143.71 | 144.4 | 142.22 | 143.83 | — |
| 2026-03-20 | 143.81 | 143.81 | 141.26 | 142.49 | — |
| 2026-03-23 | 145.51 | 146.58 | 143.57 | 143.63 | — |
| 2026-03-24 | 141.91 | 146.51 | 141.88 | 145.73 | — |
| 2026-03-25 | 147.29 | 148.33 | 144.76 | 147.48 | — |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | — |
| 2026-03-27 | 145.52 | 146.26 | 144.24 | 144.5 | — |
| 2026-03-30 | 146.67 | 146.67 | 142.74 | 142.89 | — |
| 2026-03-31 | 145.02 | 147.07 | 141.99 | 145.29 | — |
| 2026-04-01 | 145.77 | 146.69 | 143.7 | 144.16 | — |
| 2026-04-02 | 142.48 | 144.32 | 139.3 | 141.06 | — |
| 2026-04-06 | 140.12 | 141.1 | 139.32 | 140.18 | — |
