AMETEK, Inc.
View AME stock price, historical returns, and performance trends — updated daily.
Ametek, Inc. (AME) company overview
Founded in 1930 and transformed over the decades through the acquisition of dozens of esteemed brands, Ametek owns more than 40 autonomous industrial businesses operating across research, aerospace, energy, medical, and manufacturing. Ametek segments its business into two operating groups: the electronic instruments group and the electromechanical group. The EIG sells a broad portfolio of analytical, test, and measurement instruments, while the EMG sells highly engineered components, interconnects, and specialty metals. The company emphasizes product differentiation and market leadership in the niche markets it operates in.
| Period | Return % |
|---|---|
| Last date | 0.53 |
| Week | -0.81 |
| Last Month | 6.95 |
| Last 3 months | 7.66 |
| Last 6 months | 6.58 |
| Year to Date (YTD) | 19.48 |
| Last 1 year | 37.12 |
| Last 2 years | 45.65 |
| Last 3 years | 68.12 |
| Last 5 years | 101.09 |
| Last 10 years | 445.14 |
| Last 15 years | 912.11 |
| Last 20 years | 1649.93 |
| Last 25 years | 6424.54 |
| Last 50 years | 13782.78 |
| 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 | 36.65 |
| 2001 | 28.96 |
| 2002 | 22.06 |
| 2003 | 24.13 |
| 2004 | 45.79 |
| 2005 | 19.32 |
| 2006 | 12.3 |
| 2007 | 47.45 |
| 2008 | -34.42 |
| 2009 | 20.74 |
| 2010 | 52.51 |
| 2011 | 6.16 |
| 2012 | 33.37 |
| 2013 | 36.27 |
| 2014 | 1.04 |
| 2015 | 1.84 |
| 2016 | -7.69 |
| 2017 | 47.24 |
| 2018 | -6.94 |
| 2019 | 47.78 |
| 2020 | 19.98 |
| 2021 | 24.21 |
| 2022 | -2.75 |
| 2023 | 17.34 |
| 2024 | 10.68 |
| 2025 | 15.13 |
| 2026 | 19.48 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.42 |
| 2000-Q2 | -11.3 |
| 2000-Q3 | 6.08 |
| 2000-Q4 | 25.08 |
| 2001-Q1 | 11.75 |
| 2001-Q2 | 13.25 |
| 2001-Q3 | -13.17 |
| 2001-Q4 | 23.56 |
| 2002-Q1 | 17.99 |
| 2002-Q2 | -1.43 |
| 2002-Q3 | -19.44 |
| 2002-Q4 | 29.55 |
| 2003-Q1 | -15.1 |
| 2003-Q2 | 9.04 |
| 2003-Q3 | 14.21 |
| 2003-Q4 | 7.84 |
| 2004-Q1 | 4.83 |
| 2004-Q2 | 18.19 |
| 2004-Q3 | -1.43 |
| 2004-Q4 | 17.18 |
| 2005-Q1 | 12.97 |
| 2005-Q2 | 4.73 |
| 2005-Q3 | 1.52 |
| 2005-Q4 | -3.08 |
| 2006-Q1 | 5.71 |
| 2006-Q2 | 5.48 |
| 2006-Q3 | -8.51 |
| 2006-Q4 | 10.03 |
| 2007-Q1 | 8.71 |
| 2007-Q2 | 14.25 |
| 2007-Q3 | 6.9 |
| 2007-Q4 | 7.99 |
| 2008-Q1 | -4.69 |
| 2008-Q2 | 4.32 |
| 2008-Q3 | -14.29 |
| 2008-Q4 | -25.68 |
| 2009-Q1 | -1.28 |
| 2009-Q2 | 8.78 |
| 2009-Q3 | -1.52 |
| 2009-Q4 | 11.4 |
| 2010-Q1 | 7.4 |
| 2010-Q2 | -4.14 |
| 2010-Q3 | 19.14 |
| 2010-Q4 | 22.63 |
| 2011-Q1 | 10.63 |
| 2011-Q2 | 0.61 |
| 2011-Q3 | -27.74 |
| 2011-Q4 | 33.99 |
| 2012-Q1 | 14.8 |
| 2012-Q2 | 1.84 |
| 2012-Q3 | 5.79 |
| 2012-Q4 | 8.18 |
| 2013-Q1 | 12.19 |
| 2013-Q2 | -0.61 |
| 2013-Q3 | 6.48 |
| 2013-Q4 | 15.28 |
| 2014-Q1 | -1.15 |
| 2014-Q2 | -0.44 |
| 2014-Q3 | -4.89 |
| 2014-Q4 | 6.69 |
| 2015-Q1 | -0.15 |
| 2015-Q2 | 4.78 |
| 2015-Q3 | -5.73 |
| 2015-Q4 | 3.34 |
| 2016-Q1 | -5.07 |
| 2016-Q2 | -7.74 |
| 2016-Q3 | 2.97 |
| 2016-Q4 | 2.47 |
| 2017-Q1 | 9.87 |
| 2017-Q2 | 12.86 |
| 2017-Q3 | 7.89 |
| 2017-Q4 | 8.44 |
| 2018-Q1 | 4.43 |
| 2018-Q2 | -3.35 |
| 2018-Q3 | 10.03 |
| 2018-Q4 | -15.07 |
| 2019-Q1 | 22.94 |
| 2019-Q2 | 8.14 |
| 2019-Q3 | -0.31 |
| 2019-Q4 | 12.32 |
| 2020-Q1 | -28.55 |
| 2020-Q2 | 28.02 |
| 2020-Q3 | 13.48 |
| 2020-Q4 | 21.12 |
| 2021-Q1 | 7.9 |
| 2021-Q2 | 3.76 |
| 2021-Q3 | -7.41 |
| 2021-Q4 | 17.67 |
| 2022-Q1 | -7.3 |
| 2022-Q2 | -18.22 |
| 2022-Q3 | 1.75 |
| 2022-Q4 | 18.86 |
| 2023-Q1 | 3.42 |
| 2023-Q2 | 12.22 |
| 2023-Q3 | -8.12 |
| 2023-Q4 | 11.85 |
| 2024-Q1 | 12.3 |
| 2024-Q2 | -7.62 |
| 2024-Q3 | 3.71 |
| 2024-Q4 | 6.6 |
| 2025-Q1 | -3.47 |
| 2025-Q2 | 5.28 |
| 2025-Q3 | 2.7 |
| 2025-Q4 | 9.53 |
| 2026-Q1 | 2.5 |
| 2026-Q2 | 10.66 |
| 2026-Q3 | 4.47 |
| 2026-Q4 | 0.32 |
| Period | Return % |
|---|---|
| 2000-01 | 16.01 |
| 2000-02 | -23.01 |
| 2000-03 | 13.55 |
| 2000-04 | 7.02 |
| 2000-05 | 0.98 |
| 2000-06 | -15.91 |
| 2000-07 | 18.92 |
| 2000-08 | 2.92 |
| 2000-09 | -0.95 |
| 2000-10 | 2.55 |
| 2000-11 | 4.66 |
| 2000-12 | 13.95 |
| 2001-01 | 2.86 |
| 2001-02 | 3.54 |
| 2001-03 | 0 |
| 2001-04 | 0 |
| 2001-05 | -3.42 |
| 2001-06 | 14.68 |
| 2001-07 | 2.21 |
| 2001-08 | -2.38 |
| 2001-09 | -13.94 |
| 2001-10 | 2.83 |
| 2001-11 | 6.75 |
| 2001-12 | 10.54 |
| 2002-01 | -5.3 |
| 2002-02 | 14.32 |
| 2002-03 | 7.83 |
| 2002-04 | 4.17 |
| 2002-05 | -2.61 |
| 2002-06 | -1.25 |
| 2002-07 | -11.78 |
| 2002-08 | 4.72 |
| 2002-09 | -15.49 |
| 2002-10 | 21.35 |
| 2002-11 | 5.35 |
| 2002-12 | 3.45 |
| 2003-01 | -10.35 |
| 2003-02 | -4.31 |
| 2003-03 | 0 |
| 2003-04 | 14.31 |
| 2003-05 | -1.43 |
| 2003-06 | -1.45 |
| 2003-07 | 7.92 |
| 2003-08 | 6.14 |
| 2003-09 | 2.09 |
| 2003-10 | 9.76 |
| 2003-11 | 0.57 |
| 2003-12 | 2 |
| 2004-01 | 6.71 |
| 2004-02 | -3.54 |
| 2004-03 | 3.26 |
| 2004-04 | 3.29 |
| 2004-05 | 1.91 |
| 2004-06 | 14.5 |
| 2004-07 | -0.22 |
| 2004-08 | -7.44 |
| 2004-09 | 6.15 |
| 2004-10 | 8.57 |
| 2004-11 | -0.72 |
| 2004-12 | 9.19 |
| 2005-01 | 7.1 |
| 2005-02 | 0.35 |
| 2005-03 | 5.02 |
| 2005-04 | -5.95 |
| 2005-05 | 0.98 |
| 2005-06 | 9.44 |
| 2005-07 | -1.53 |
| 2005-08 | -2.21 |
| 2005-09 | 6.62 |
| 2005-10 | -5.18 |
| 2005-11 | 4.64 |
| 2005-12 | -0.24 |
| 2006-01 | -3.25 |
| 2006-02 | 4.1 |
| 2006-03 | 4.96 |
| 2006-04 | 9.61 |
| 2006-05 | -7.4 |
| 2006-06 | 3.85 |
| 2006-07 | -10.47 |
| 2006-08 | 1.11 |
| 2006-09 | 1.49 |
| 2006-10 | 7.21 |
| 2006-11 | 4.77 |
| 2006-12 | -2.35 |
| 2007-01 | 8.83 |
| 2007-02 | -1.43 |
| 2007-03 | 1.12 |
| 2007-04 | 5.02 |
| 2007-05 | 4.03 |
| 2007-06 | 5.19 |
| 2007-07 | -1.7 |
| 2007-08 | 2.48 |
| 2007-09 | 8.1 |
| 2007-10 | 8.75 |
| 2007-11 | -6.37 |
| 2007-12 | 6.44 |
| 2008-01 | -6 |
| 2008-02 | -3.27 |
| 2008-03 | 3.12 |
| 2008-04 | 10.45 |
| 2008-05 | 5.75 |
| 2008-06 | -7.94 |
| 2008-07 | 1.33 |
| 2008-08 | 1.41 |
| 2008-09 | -15.99 |
| 2008-10 | -18.43 |
| 2008-11 | 5.01 |
| 2008-12 | -13.47 |
| 2009-01 | 5.73 |
| 2009-02 | -17.18 |
| 2009-03 | 18.2 |
| 2009-04 | 3.02 |
| 2009-05 | -2.37 |
| 2009-06 | 9.94 |
| 2009-07 | -6.44 |
| 2009-08 | -2.71 |
| 2009-09 | 10.94 |
| 2009-10 | -0.06 |
| 2009-11 | 4.77 |
| 2009-12 | 4.62 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 180.14 | 183.06 | 179.79 | 182.24 | — |
| 2025-10-14 | 180.69 | 186.73 | 180.16 | 185.78 | — |
| 2025-10-15 | 187.51 | 188.17 | 183.57 | 185.78 | — |
| 2025-10-16 | 186.44 | 186.82 | 183.65 | 184.49 | — |
| 2025-10-17 | 184.15 | 186.09 | 183.07 | 185.47 | — |
| 2025-10-20 | 186.97 | 188 | 186 | 187.39 | — |
| 2025-10-21 | 187 | 189.34 | 186.66 | 188.3 | — |
| 2025-10-22 | 188.84 | 189.26 | 184.89 | 184.94 | — |
| 2025-10-23 | 185.6 | 189.77 | 185.31 | 189.2 | — |
| 2025-10-24 | 189.95 | 189.95 | 186.38 | 187.14 | — |
| 2025-10-27 | 187.38 | 188.46 | 185.82 | 186.75 | — |
| 2025-10-28 | 186.73 | 187 | 184.06 | 185.1 | — |
| 2025-10-29 | 185.06 | 187.14 | 182.87 | 184.19 | — |
| 2025-10-30 | 196.17 | 200.42 | 192.27 | 198.32 | — |
| 2025-10-31 | 198.77 | 204.15 | 197.77 | 202.11 | — |
| 2025-11-03 | 201.66 | 202.43 | 197.06 | 198.71 | — |
| 2025-11-04 | 196.99 | 198.47 | 196.4 | 198.06 | — |
| 2025-11-05 | 198.02 | 199.81 | 197.01 | 198.06 | — |
| 2025-11-06 | 197.67 | 198.73 | 195.81 | 197.25 | — |
| 2025-11-07 | 196.68 | 197.01 | 193.98 | 196.29 | — |
| 2025-11-10 | 196.7 | 198.6 | 195 | 198.01 | — |
| 2025-11-11 | 197.66 | 198.15 | 194.45 | 197.64 | — |
| 2025-11-12 | 198.4 | 200.71 | 196.63 | 196.79 | — |
| 2025-11-13 | 196.42 | 197.28 | 193.47 | 194.15 | — |
| 2025-11-14 | 193 | 194.76 | 192.15 | 193.36 | — |
| 2025-11-17 | 193.89 | 195.65 | 190.69 | 191.19 | — |
| 2025-11-18 | 191.01 | 191.48 | 188.82 | 189.9 | — |
| 2025-11-19 | 189.62 | 192.44 | 188.47 | 191.57 | — |
| 2025-11-20 | 193.89 | 194.91 | 189.06 | 190.02 | — |
| 2025-11-21 | 190.41 | 196 | 190.25 | 195.02 | — |
| 2025-11-24 | 194.74 | 195.99 | 194.01 | 195.22 | — |
| 2025-11-25 | 196.56 | 198.11 | 194.5 | 197.22 | — |
| 2025-11-26 | 196.95 | 197.9 | 196.25 | 196.28 | — |
| 2025-11-28 | 196.42 | 198.53 | 196.1 | 197.89 | — |
| 2025-12-01 | 196.46 | 198.27 | 195.57 | 195.61 | — |
| 2025-12-02 | 196.18 | 198.27 | 195.3 | 197.29 | — |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | — |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | — |
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.8 | — |
| 2025-12-08 | 199.29 | 201.09 | 198.65 | 199.26 | — |
| 2025-12-09 | 199.43 | 199.43 | 195.82 | 195.97 | — |
| 2025-12-10 | 196.51 | 201.8 | 196.08 | 200.66 | — |
| 2025-12-11 | 200.62 | 204.24 | 199.87 | 203.84 | — |
| 2025-12-12 | 204.22 | 204.43 | 200.62 | 201.74 | — |
| 2025-12-15 | 201.71 | 203.39 | 201.3 | 203.19 | — |
| 2025-12-16 | 202.8 | 203.78 | 200.83 | 201.78 | — |
| 2025-12-17 | 200.48 | 202.2 | 199.07 | 199.9 | — |
| 2025-12-18 | 201.35 | 202.82 | 199.99 | 201.96 | — |
| 2025-12-19 | 203.17 | 203.57 | 201.75 | 203.29 | — |
| 2025-12-22 | 203.61 | 206.37 | 203.03 | 206.23 | — |
| 2025-12-23 | 208 | 210.14 | 207 | 208.56 | — |
| 2025-12-24 | 209.03 | 209.33 | 207.99 | 208.28 | — |
| 2025-12-26 | 207.92 | 208.49 | 207.36 | 208.45 | — |
| 2025-12-29 | 208.31 | 208.98 | 207.41 | 208.69 | — |
| 2025-12-30 | 208 | 208.9 | 206.91 | 207.03 | — |
| 2025-12-31 | 206.81 | 207.87 | 205.1 | 205.31 | — |
| 2026-01-02 | 206 | 209.28 | 205.1 | 209.14 | — |
| 2026-01-05 | 208.17 | 212.64 | 208.13 | 211.31 | — |
| 2026-01-06 | 210.44 | 214.6 | 208.95 | 214.16 | — |
| 2026-01-07 | 213.9 | 214.45 | 210.66 | 211.18 | — |
| 2026-01-08 | 211.17 | 213.5 | 209.73 | 210.04 | — |
| 2026-01-09 | 210.04 | 211.85 | 209.29 | 210.64 | — |
| 2026-01-12 | 209.92 | 211.75 | 208.91 | 209.76 | — |
| 2026-01-13 | 210.32 | 211.79 | 209.07 | 211.73 | — |
| 2026-01-14 | 211.43 | 212.15 | 209.27 | 211.12 | — |
| 2026-01-15 | 213.41 | 215.36 | 211.64 | 215.02 | — |
| 2026-01-16 | 214.94 | 215.85 | 213.06 | 215.65 | — |
| 2026-01-20 | 213.12 | 215.4 | 210.78 | 213.14 | — |
| 2026-01-21 | 216.36 | 221.35 | 215.41 | 220.42 | — |
| 2026-01-22 | 222.14 | 223.79 | 220.73 | 221.92 | — |
| 2026-01-23 | 223.91 | 224.37 | 219.64 | 220.74 | — |
| 2026-01-26 | 220.6 | 221.23 | 218.26 | 219.8 | — |
| 2026-01-27 | 218.16 | 220.74 | 217.45 | 220.56 | — |
| 2026-01-28 | 219.49 | 224.37 | 219.08 | 222.49 | — |
| 2026-01-29 | 223.95 | 226.68 | 223.42 | 226.62 | — |
| 2026-01-30 | 225.87 | 227.79 | 222.57 | 223.98 | — |
| 2026-02-02 | 223.06 | 229.03 | 222.47 | 227.72 | — |
| 2026-02-03 | 224.79 | 233.17 | 223.38 | 228.92 | — |
| 2026-02-04 | 231.52 | 234.56 | 225.68 | 227.83 | — |
| 2026-02-05 | 226.59 | 230.76 | 226.2 | 229.79 | — |
| 2026-02-06 | 232.12 | 233.56 | 230 | 231.91 | — |
| 2026-02-09 | 231.17 | 234.46 | 230.85 | 233.41 | — |
| 2026-02-10 | 234.11 | 235.73 | 232.75 | 233.11 | — |
| 2026-02-11 | 233 | 237.18 | 233 | 235.29 | — |
| 2026-02-12 | 238.19 | 239.94 | 228.58 | 228.69 | — |
| 2026-02-13 | 227.68 | 230.96 | 225.97 | 229.76 | — |
| 2026-02-17 | 228.71 | 234.19 | 228.59 | 233.33 | — |
| 2026-02-18 | 233.41 | 235.51 | 232.71 | 234.31 | — |
| 2026-02-19 | 233.23 | 235.61 | 231.98 | 232.75 | — |
| 2026-02-20 | 231.89 | 234.28 | 230.32 | 233.51 | — |
| 2026-02-23 | 233.1 | 233.73 | 228.81 | 231.45 | — |
| 2026-02-24 | 231.93 | 236.88 | 231.92 | 236.84 | — |
| 2026-02-25 | 236.18 | 237.41 | 232.14 | 233.02 | — |
| 2026-02-26 | 234.73 | 237.03 | 232.08 | 236.96 | — |
| 2026-02-27 | 235.32 | 239.24 | 233.88 | 239.22 | — |
| 2026-03-02 | 236.34 | 242.05 | 234.96 | 241.46 | — |
| 2026-03-03 | 236.94 | 238.34 | 231.85 | 235.25 | — |
| 2026-03-04 | 236.44 | 237.09 | 233.08 | 234.75 | — |
| 2026-03-05 | 231.4 | 232.84 | 224.66 | 226.84 | — |
| 2026-03-06 | 223.33 | 225.01 | 220.68 | 221.98 | — |
| 2026-03-09 | 219.91 | 225.68 | 217.52 | 225.07 | — |
| 2026-03-10 | 225.04 | 229.01 | 224.53 | 226.3 | — |
| 2026-03-11 | 225.07 | 226.85 | 222.61 | 224.3 | — |
| 2026-03-12 | 223.73 | 224.3 | 215.23 | 215.57 | — |
| 2026-03-13 | 217.29 | 218.15 | 213.54 | 214.49 | — |
| 2026-03-16 | 216.61 | 217.02 | 213.49 | 214.51 | — |
| 2026-03-17 | 215.64 | 216.69 | 211.56 | 215.56 | — |
| 2026-03-18 | 214.99 | 215.56 | 212 | 212.77 | — |
| 2026-03-19 | 210.62 | 212.91 | 209.32 | 211.5 | — |
| 2026-03-20 | 212.25 | 213.35 | 208.26 | 209.37 | — |
| 2026-03-23 | 214.7 | 216.96 | 212.57 | 212.81 | — |
| 2026-03-24 | 210.18 | 217.68 | 209.59 | 216.98 | — |
| 2026-03-25 | 219.36 | 220.71 | 215.1 | 215.33 | — |
| 2026-03-26 | 212.66 | 215.77 | 210.82 | 211.47 | — |
| 2026-03-27 | 210.92 | 212.26 | 208.75 | 209.24 | — |
| 2026-03-30 | 211.59 | 211.91 | 207.32 | 208.37 | — |
| 2026-03-31 | 211.58 | 215.9 | 209.59 | 214.36 | — |
| 2026-04-01 | 216.89 | 221.08 | 216 | 218.63 | — |
| 2026-04-02 | 213.31 | 219.49 | 212.47 | 218.29 | — |
| 2026-04-06 | 218.38 | 218.49 | 216.18 | 218.42 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 180.14 | 183.06 | 179.79 | 182.24 | — |
| 2025-10-14 | 180.69 | 186.73 | 180.16 | 185.78 | — |
| 2025-10-15 | 187.51 | 188.17 | 183.57 | 185.78 | — |
| 2025-10-16 | 186.44 | 186.82 | 183.65 | 184.49 | — |
| 2025-10-17 | 184.15 | 186.09 | 183.07 | 185.47 | — |
| 2025-10-20 | 186.97 | 188 | 186 | 187.39 | — |
| 2025-10-21 | 187 | 189.34 | 186.66 | 188.3 | — |
| 2025-10-22 | 188.84 | 189.26 | 184.89 | 184.94 | — |
| 2025-10-23 | 185.6 | 189.77 | 185.31 | 189.2 | — |
| 2025-10-24 | 189.95 | 189.95 | 186.38 | 187.14 | — |
| 2025-10-27 | 187.38 | 188.46 | 185.82 | 186.75 | — |
| 2025-10-28 | 186.73 | 187 | 184.06 | 185.1 | — |
| 2025-10-29 | 185.06 | 187.14 | 182.87 | 184.19 | — |
| 2025-10-30 | 196.17 | 200.42 | 192.27 | 198.32 | — |
| 2025-10-31 | 198.77 | 204.15 | 197.77 | 202.11 | — |
| 2025-11-03 | 201.66 | 202.43 | 197.06 | 198.71 | — |
| 2025-11-04 | 196.99 | 198.47 | 196.4 | 198.06 | — |
| 2025-11-05 | 198.02 | 199.81 | 197.01 | 198.06 | — |
| 2025-11-06 | 197.67 | 198.73 | 195.81 | 197.25 | — |
| 2025-11-07 | 196.68 | 197.01 | 193.98 | 196.29 | — |
| 2025-11-10 | 196.7 | 198.6 | 195 | 198.01 | — |
| 2025-11-11 | 197.66 | 198.15 | 194.45 | 197.64 | — |
| 2025-11-12 | 198.4 | 200.71 | 196.63 | 196.79 | — |
| 2025-11-13 | 196.42 | 197.28 | 193.47 | 194.15 | — |
| 2025-11-14 | 193 | 194.76 | 192.15 | 193.36 | — |
| 2025-11-17 | 193.89 | 195.65 | 190.69 | 191.19 | — |
| 2025-11-18 | 191.01 | 191.48 | 188.82 | 189.9 | — |
| 2025-11-19 | 189.62 | 192.44 | 188.47 | 191.57 | — |
| 2025-11-20 | 193.89 | 194.91 | 189.06 | 190.02 | — |
| 2025-11-21 | 190.41 | 196 | 190.25 | 195.02 | — |
| 2025-11-24 | 194.74 | 195.99 | 194.01 | 195.22 | — |
| 2025-11-25 | 196.56 | 198.11 | 194.5 | 197.22 | — |
| 2025-11-26 | 196.95 | 197.9 | 196.25 | 196.28 | — |
| 2025-11-28 | 196.42 | 198.53 | 196.1 | 197.89 | — |
| 2025-12-01 | 196.46 | 198.27 | 195.57 | 195.61 | — |
| 2025-12-02 | 196.18 | 198.27 | 195.3 | 197.29 | — |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | — |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | — |
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.8 | — |
| 2025-12-08 | 199.29 | 201.09 | 198.65 | 199.26 | — |
| 2025-12-09 | 199.43 | 199.43 | 195.82 | 195.97 | — |
| 2025-12-10 | 196.51 | 201.8 | 196.08 | 200.66 | — |
| 2025-12-11 | 200.62 | 204.24 | 199.87 | 203.84 | — |
| 2025-12-12 | 204.22 | 204.43 | 200.62 | 201.74 | — |
| 2025-12-15 | 201.71 | 203.39 | 201.3 | 203.19 | — |
| 2025-12-16 | 202.8 | 203.78 | 200.83 | 201.78 | — |
| 2025-12-17 | 200.48 | 202.2 | 199.07 | 199.9 | — |
| 2025-12-18 | 201.35 | 202.82 | 199.99 | 201.96 | — |
| 2025-12-19 | 203.17 | 203.57 | 201.75 | 203.29 | — |
| 2025-12-22 | 203.61 | 206.37 | 203.03 | 206.23 | — |
| 2025-12-23 | 208 | 210.14 | 207 | 208.56 | — |
| 2025-12-24 | 209.03 | 209.33 | 207.99 | 208.28 | — |
| 2025-12-26 | 207.92 | 208.49 | 207.36 | 208.45 | — |
| 2025-12-29 | 208.31 | 208.98 | 207.41 | 208.69 | — |
| 2025-12-30 | 208 | 208.9 | 206.91 | 207.03 | — |
| 2025-12-31 | 206.81 | 207.87 | 205.1 | 205.31 | — |
| 2026-01-02 | 206 | 209.28 | 205.1 | 209.14 | — |
| 2026-01-05 | 208.17 | 212.64 | 208.13 | 211.31 | — |
| 2026-01-06 | 210.44 | 214.6 | 208.95 | 214.16 | — |
| 2026-01-07 | 213.9 | 214.45 | 210.66 | 211.18 | — |
| 2026-01-08 | 211.17 | 213.5 | 209.73 | 210.04 | — |
| 2026-01-09 | 210.04 | 211.85 | 209.29 | 210.64 | — |
| 2026-01-12 | 209.92 | 211.75 | 208.91 | 209.76 | — |
| 2026-01-13 | 210.32 | 211.79 | 209.07 | 211.73 | — |
| 2026-01-14 | 211.43 | 212.15 | 209.27 | 211.12 | — |
| 2026-01-15 | 213.41 | 215.36 | 211.64 | 215.02 | — |
| 2026-01-16 | 214.94 | 215.85 | 213.06 | 215.65 | — |
| 2026-01-20 | 213.12 | 215.4 | 210.78 | 213.14 | — |
| 2026-01-21 | 216.36 | 221.35 | 215.41 | 220.42 | — |
| 2026-01-22 | 222.14 | 223.79 | 220.73 | 221.92 | — |
| 2026-01-23 | 223.91 | 224.37 | 219.64 | 220.74 | — |
| 2026-01-26 | 220.6 | 221.23 | 218.26 | 219.8 | — |
| 2026-01-27 | 218.16 | 220.74 | 217.45 | 220.56 | — |
| 2026-01-28 | 219.49 | 224.37 | 219.08 | 222.49 | — |
| 2026-01-29 | 223.95 | 226.68 | 223.42 | 226.62 | — |
| 2026-01-30 | 225.87 | 227.79 | 222.57 | 223.98 | — |
| 2026-02-02 | 223.06 | 229.03 | 222.47 | 227.72 | — |
| 2026-02-03 | 224.79 | 233.17 | 223.38 | 228.92 | — |
| 2026-02-04 | 231.52 | 234.56 | 225.68 | 227.83 | — |
| 2026-02-05 | 226.59 | 230.76 | 226.2 | 229.79 | — |
| 2026-02-06 | 232.12 | 233.56 | 230 | 231.91 | — |
| 2026-02-09 | 231.17 | 234.46 | 230.85 | 233.41 | — |
| 2026-02-10 | 234.11 | 235.73 | 232.75 | 233.11 | — |
| 2026-02-11 | 233 | 237.18 | 233 | 235.29 | — |
| 2026-02-12 | 238.19 | 239.94 | 228.58 | 228.69 | — |
| 2026-02-13 | 227.68 | 230.96 | 225.97 | 229.76 | — |
| 2026-02-17 | 228.71 | 234.19 | 228.59 | 233.33 | — |
| 2026-02-18 | 233.41 | 235.51 | 232.71 | 234.31 | — |
| 2026-02-19 | 233.23 | 235.61 | 231.98 | 232.75 | — |
| 2026-02-20 | 231.89 | 234.28 | 230.32 | 233.51 | — |
| 2026-02-23 | 233.1 | 233.73 | 228.81 | 231.45 | — |
| 2026-02-24 | 231.93 | 236.88 | 231.92 | 236.84 | — |
| 2026-02-25 | 236.18 | 237.41 | 232.14 | 233.02 | — |
| 2026-02-26 | 234.73 | 237.03 | 232.08 | 236.96 | — |
| 2026-02-27 | 235.32 | 239.24 | 233.88 | 239.22 | — |
| 2026-03-02 | 236.34 | 242.05 | 234.96 | 241.46 | — |
| 2026-03-03 | 236.94 | 238.34 | 231.85 | 235.25 | — |
| 2026-03-04 | 236.44 | 237.09 | 233.08 | 234.75 | — |
| 2026-03-05 | 231.4 | 232.84 | 224.66 | 226.84 | — |
| 2026-03-06 | 223.33 | 225.01 | 220.68 | 221.98 | — |
| 2026-03-09 | 219.91 | 225.68 | 217.52 | 225.07 | — |
| 2026-03-10 | 225.04 | 229.01 | 224.53 | 226.3 | — |
| 2026-03-11 | 225.07 | 226.85 | 222.61 | 224.3 | — |
| 2026-03-12 | 223.73 | 224.3 | 215.23 | 215.57 | — |
| 2026-03-13 | 217.29 | 218.15 | 213.54 | 214.49 | — |
| 2026-03-16 | 216.61 | 217.02 | 213.49 | 214.51 | — |
| 2026-03-17 | 215.64 | 216.69 | 211.56 | 215.56 | — |
| 2026-03-18 | 214.99 | 215.56 | 212 | 212.77 | — |
| 2026-03-19 | 210.62 | 212.91 | 209.32 | 211.5 | — |
| 2026-03-20 | 212.25 | 213.35 | 208.26 | 209.37 | — |
| 2026-03-23 | 214.7 | 216.96 | 212.57 | 212.81 | — |
| 2026-03-24 | 210.18 | 217.68 | 209.59 | 216.98 | — |
| 2026-03-25 | 219.36 | 220.71 | 215.1 | 215.33 | — |
| 2026-03-26 | 212.66 | 215.77 | 210.82 | 211.47 | — |
| 2026-03-27 | 210.92 | 212.26 | 208.75 | 209.24 | — |
| 2026-03-30 | 211.59 | 211.91 | 207.32 | 208.37 | — |
| 2026-03-31 | 211.58 | 215.9 | 209.59 | 214.36 | — |
| 2026-04-01 | 216.89 | 221.08 | 216 | 218.63 | — |
| 2026-04-02 | 213.31 | 219.49 | 212.47 | 218.29 | — |
| 2026-04-06 | 218.38 | 218.49 | 216.18 | 218.42 | — |
