Boeing Company (The)
Explore BA stock price, historical returns, and performance trends — updated daily.
Boeing Company (BA) company overview
Boeing is a major aerospace and defense firm operating in three segments: commercial airplanes; defense, space, and security; and global services. Boeing's commercial airplanes segment competes with Airbus in the production of aircraft that can carry more than 130 passengers. Boeing's defense, space, and security segment competes with defense contractors such as Lockheed Martin and Northrop Grumman to create military aircraft, satellites, and weaponry. Global services provides aftermarket support to airlines.
| Period | Return % |
|---|---|
| Last date | -0.46 |
| Week | -1.67 |
| Last Month | -9.88 |
| Last 3 months | -12.07 |
| Last 6 months | -14.69 |
| Year to Date (YTD) | -16.8 |
| Last 1 year | -12.09 |
| Last 2 years | 27.19 |
| Last 3 years | 2.48 |
| Last 5 years | -14.55 |
| Last 10 years | 41.95 |
| Last 15 years | 206.73 |
| Last 20 years | 130.28 |
| Last 25 years | 476.69 |
| Last 50 years | 14365.65 |
| 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 | 64.22 |
| 2001 | -37.45 |
| 2002 | -13.41 |
| 2003 | 24.38 |
| 2004 | 23.29 |
| 2005 | 37.81 |
| 2006 | 26.12 |
| 2007 | -1.92 |
| 2008 | -50.74 |
| 2009 | 19.62 |
| 2010 | 16.16 |
| 2011 | 10.47 |
| 2012 | 1.54 |
| 2013 | 77.1 |
| 2014 | -4.9 |
| 2015 | 11.27 |
| 2016 | 10.8 |
| 2017 | 87.88 |
| 2018 | 8.64 |
| 2019 | 0.6 |
| 2020 | -35.78 |
| 2021 | -0.69 |
| 2022 | -8.36 |
| 2023 | 33.4 |
| 2024 | -29.69 |
| 2025 | 26.33 |
| 2026 | -16.8 |
| Period | Return % |
|---|---|
| 2000-Q1 | -5.92 |
| 2000-Q2 | 12.42 |
| 2000-Q3 | 54.71 |
| 2000-Q4 | 12.94 |
| 2001-Q1 | -10.15 |
| 2001-Q2 | 1.05 |
| 2001-Q3 | -40.56 |
| 2001-Q4 | 19.69 |
| 2002-Q1 | 26.64 |
| 2002-Q2 | -6.09 |
| 2002-Q3 | -23.48 |
| 2002-Q4 | -8.36 |
| 2003-Q1 | -26.03 |
| 2003-Q2 | 33.7 |
| 2003-Q3 | -0.92 |
| 2003-Q4 | 19.24 |
| 2004-Q1 | -2.19 |
| 2004-Q2 | 25.31 |
| 2004-Q3 | 3.45 |
| 2004-Q4 | -1.35 |
| 2005-Q1 | 14.69 |
| 2005-Q2 | 12.28 |
| 2005-Q3 | 5.06 |
| 2005-Q4 | 4.62 |
| 2006-Q1 | 10.63 |
| 2006-Q2 | 5 |
| 2006-Q3 | -3.01 |
| 2006-Q4 | 11.09 |
| 2007-Q1 | -0.29 |
| 2007-Q2 | 8.25 |
| 2007-Q3 | 8.49 |
| 2007-Q4 | -17.99 |
| 2008-Q1 | -14.14 |
| 2008-Q2 | -13.39 |
| 2008-Q3 | -12.38 |
| 2008-Q4 | -24.64 |
| 2009-Q1 | -21.37 |
| 2009-Q2 | 19.92 |
| 2009-Q3 | 28.23 |
| 2009-Q4 | 3.88 |
| 2010-Q1 | 29.25 |
| 2010-Q2 | -14.03 |
| 2010-Q3 | 6.87 |
| 2010-Q4 | -2.35 |
| 2011-Q1 | 11.34 |
| 2011-Q2 | -0.11 |
| 2011-Q3 | -18.53 |
| 2011-Q4 | 25.92 |
| 2012-Q1 | 0.2 |
| 2012-Q2 | -1.16 |
| 2012-Q3 | -4.89 |
| 2012-Q4 | 7.64 |
| 2013-Q1 | 11.39 |
| 2013-Q2 | 20.16 |
| 2013-Q3 | 13.81 |
| 2013-Q4 | 15.92 |
| 2014-Q1 | -8.18 |
| 2014-Q2 | -0.76 |
| 2014-Q3 | -0.6 |
| 2014-Q4 | 4.26 |
| 2015-Q1 | 15.49 |
| 2015-Q2 | -6.67 |
| 2015-Q3 | -6.95 |
| 2015-Q4 | 10.7 |
| 2016-Q1 | -9.65 |
| 2016-Q2 | 2.29 |
| 2016-Q3 | 1.58 |
| 2016-Q4 | 17.6 |
| 2017-Q1 | 12.67 |
| 2017-Q2 | 11.94 |
| 2017-Q3 | 28.01 |
| 2017-Q4 | 15.2 |
| 2018-Q1 | 10.46 |
| 2018-Q2 | 4.05 |
| 2018-Q3 | 10.66 |
| 2018-Q4 | -15.64 |
| 2019-Q1 | 17.79 |
| 2019-Q2 | -7.03 |
| 2019-Q3 | 6.74 |
| 2019-Q4 | -13.12 |
| 2020-Q1 | -55.26 |
| 2020-Q2 | 40.24 |
| 2020-Q3 | -8.35 |
| 2020-Q4 | 27.52 |
| 2021-Q1 | 25.65 |
| 2021-Q2 | -5.3 |
| 2021-Q3 | -8.26 |
| 2021-Q4 | -10.92 |
| 2022-Q1 | -7.87 |
| 2022-Q2 | -28.33 |
| 2022-Q3 | -13.42 |
| 2022-Q4 | 51.12 |
| 2023-Q1 | 8.72 |
| 2023-Q2 | -1.96 |
| 2023-Q3 | -9.12 |
| 2023-Q4 | 38.77 |
| 2024-Q1 | -23.34 |
| 2024-Q2 | -3.95 |
| 2024-Q3 | -18.56 |
| 2024-Q4 | 14.77 |
| 2025-Q1 | -0.77 |
| 2025-Q2 | 24.59 |
| 2025-Q3 | 2.88 |
| 2025-Q4 | 0.89 |
| 2026-Q1 | -12.62 |
| 2026-Q2 | 4.41 |
| 2026-Q3 | -14.88 |
| 2026-Q4 | -1.45 |
| Period | Return % |
|---|---|
| 2000-01 | 10.72 |
| 2000-02 | -16.99 |
| 2000-03 | 2.36 |
| 2000-04 | 4.97 |
| 2000-05 | -1.59 |
| 2000-06 | 7.04 |
| 2000-07 | 16.74 |
| 2000-08 | 9.9 |
| 2000-09 | 20.25 |
| 2000-10 | 5.13 |
| 2000-11 | 1.84 |
| 2000-12 | -4.43 |
| 2001-01 | -11.36 |
| 2001-02 | 6.32 |
| 2001-03 | -10.43 |
| 2001-04 | 10.93 |
| 2001-05 | 1.76 |
| 2001-06 | -11.59 |
| 2001-07 | 5.27 |
| 2001-08 | -12.52 |
| 2001-09 | -34.57 |
| 2001-10 | -2.69 |
| 2001-11 | 7.67 |
| 2001-12 | 10.48 |
| 2002-01 | 5.6 |
| 2002-02 | 12.23 |
| 2002-03 | 4.98 |
| 2002-04 | -7.56 |
| 2002-05 | -4.37 |
| 2002-06 | 5.51 |
| 2002-07 | -7.73 |
| 2002-08 | -10.72 |
| 2002-09 | -7.93 |
| 2002-10 | -12.83 |
| 2002-11 | 14.45 |
| 2002-12 | -3.11 |
| 2003-01 | -4.24 |
| 2003-02 | -12.76 |
| 2003-03 | -9.07 |
| 2003-04 | 8.86 |
| 2003-05 | 12.43 |
| 2003-06 | 11.9 |
| 2003-07 | -3.5 |
| 2003-08 | 12.89 |
| 2003-09 | -8.18 |
| 2003-10 | 12.12 |
| 2003-11 | -0.26 |
| 2003-12 | 9.77 |
| 2004-01 | -0.93 |
| 2004-02 | 3.88 |
| 2004-03 | -5.3 |
| 2004-04 | 3.94 |
| 2004-05 | 7.29 |
| 2004-06 | 11.55 |
| 2004-07 | -0.67 |
| 2004-08 | 2.9 |
| 2004-09 | -1.15 |
| 2004-10 | -3.33 |
| 2004-11 | 7.35 |
| 2004-12 | -3.36 |
| 2005-01 | -2.26 |
| 2005-02 | 8.64 |
| 2005-03 | 6.35 |
| 2005-04 | 1.81 |
| 2005-05 | 7.36 |
| 2005-06 | 3.29 |
| 2005-07 | 0.02 |
| 2005-08 | 1.53 |
| 2005-09 | 1.39 |
| 2005-10 | -4.87 |
| 2005-11 | 5.49 |
| 2005-12 | 3.01 |
| 2006-01 | -2.75 |
| 2006-02 | 6.41 |
| 2006-03 | 7.21 |
| 2006-04 | 7.08 |
| 2006-05 | -0.24 |
| 2006-06 | -1.61 |
| 2006-07 | -5.48 |
| 2006-08 | -3.25 |
| 2006-09 | 5.27 |
| 2006-10 | 1.28 |
| 2006-11 | 10.86 |
| 2006-12 | 0.35 |
| 2007-01 | 0.81 |
| 2007-02 | -2.57 |
| 2007-03 | 1.89 |
| 2007-04 | 4.6 |
| 2007-05 | 8.16 |
| 2007-06 | -4.4 |
| 2007-07 | 7.56 |
| 2007-08 | -6.51 |
| 2007-09 | 8.57 |
| 2007-10 | -6.1 |
| 2007-11 | -6.14 |
| 2007-12 | -5.49 |
| 2008-01 | -4.89 |
| 2008-02 | -0.47 |
| 2008-03 | -10.17 |
| 2008-04 | 14.11 |
| 2008-05 | -2.46 |
| 2008-06 | -20.6 |
| 2008-07 | -7.01 |
| 2008-08 | 7.28 |
| 2008-09 | -12.52 |
| 2008-10 | -8.6 |
| 2008-11 | -18.68 |
| 2008-12 | 0.09 |
| 2009-01 | -0.84 |
| 2009-02 | -25.69 |
| 2009-03 | 13.17 |
| 2009-04 | 12.56 |
| 2009-05 | 11.99 |
| 2009-06 | -5.24 |
| 2009-07 | 0.96 |
| 2009-08 | 15.75 |
| 2009-09 | 9.02 |
| 2009-10 | -11.73 |
| 2009-11 | 9.64 |
| 2009-12 | 3.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 212.09 | 215.8 | 212.06 | 215.56 | — |
| 2025-10-14 | 213.54 | 217.95 | 212.24 | 214.3 | — |
| 2025-10-15 | 215.04 | 215.93 | 212.48 | 214 | — |
| 2025-10-16 | 214.66 | 214.96 | 210.66 | 211.89 | — |
| 2025-10-17 | 210.91 | 214.68 | 210.75 | 212.94 | — |
| 2025-10-20 | 215.13 | 217.38 | 214.56 | 216.82 | — |
| 2025-10-21 | 217.21 | 217.7 | 215.55 | 217.26 | — |
| 2025-10-22 | 216.68 | 217.4 | 213.8 | 216.59 | — |
| 2025-10-23 | 216.4 | 219.3 | 216.25 | 217.77 | — |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | — |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223 | — |
| 2025-10-28 | 224.36 | 225.56 | 222.6 | 223.33 | — |
| 2025-10-29 | 221.36 | 221.9 | 212.5 | 213.58 | — |
| 2025-10-30 | 210.01 | 210.28 | 200.02 | 200.08 | — |
| 2025-10-31 | 201.25 | 202.6 | 198.3 | 201.02 | — |
| 2025-11-03 | 202.04 | 205.66 | 201.58 | 204.55 | — |
| 2025-11-04 | 201.8 | 202.22 | 197.57 | 198.05 | — |
| 2025-11-05 | 197.75 | 198.51 | 195.31 | 197.62 | — |
| 2025-11-06 | 198.1 | 201.27 | 195.45 | 196.5 | — |
| 2025-11-07 | 195.5 | 195.85 | 191.49 | 194.61 | — |
| 2025-11-10 | 195.89 | 196.44 | 193.19 | 194.81 | — |
| 2025-11-11 | 194.74 | 196.4 | 194.35 | 195.21 | — |
| 2025-11-12 | 195.75 | 196.66 | 193.8 | 195.5 | — |
| 2025-11-13 | 195.63 | 196.2 | 193.11 | 194.58 | — |
| 2025-11-14 | 192.88 | 197.03 | 192.15 | 194.52 | — |
| 2025-11-17 | 194.84 | 194.84 | 190.23 | 191.81 | — |
| 2025-11-18 | 190 | 191.16 | 187.85 | 189.63 | — |
| 2025-11-19 | 189.21 | 189.21 | 183.01 | 185.7 | — |
| 2025-11-20 | 187.74 | 188.1 | 178.42 | 179.38 | — |
| 2025-11-21 | 180.56 | 181.43 | 176.77 | 179.7 | — |
| 2025-11-24 | 180.31 | 180.31 | 177.3 | 179.12 | — |
| 2025-11-25 | 179.49 | 183.48 | 177.52 | 182.44 | — |
| 2025-11-26 | 184 | 188.18 | 183.03 | 186.92 | — |
| 2025-11-28 | 187.87 | 189.75 | 186.91 | 189 | — |
| 2025-12-01 | 188.96 | 189.95 | 186.41 | 186.46 | — |
| 2025-12-02 | 198.3 | 205.78 | 195.51 | 205.38 | — |
| 2025-12-03 | 204.6 | 205.85 | 197.4 | 202.54 | — |
| 2025-12-04 | 202.85 | 202.89 | 198.53 | 201.87 | — |
| 2025-12-05 | 201.4 | 202.95 | 200.56 | 201.89 | — |
| 2025-12-08 | 203.61 | 206.86 | 202.56 | 206.27 | — |
| 2025-12-09 | 205.35 | 207.1 | 200.02 | 200.37 | — |
| 2025-12-10 | 200.37 | 201.35 | 198.35 | 198.72 | — |
| 2025-12-11 | 198.73 | 201.86 | 198.05 | 200.71 | — |
| 2025-12-12 | 202.2 | 206.12 | 201.58 | 204.38 | — |
| 2025-12-15 | 204.38 | 206.63 | 203.17 | 205.5 | — |
| 2025-12-16 | 205 | 208.65 | 204.39 | 206.71 | — |
| 2025-12-17 | 206.78 | 210.66 | 205.82 | 206.33 | — |
| 2025-12-18 | 207.99 | 210.55 | 207.66 | 208.27 | — |
| 2025-12-19 | 209.76 | 215.98 | 209.27 | 214.08 | — |
| 2025-12-22 | 215.34 | 217.15 | 214.22 | 216.84 | — |
| 2025-12-23 | 216.9 | 217.56 | 215.32 | 216.85 | — |
| 2025-12-24 | 217 | 219.27 | 216.19 | 218.16 | — |
| 2025-12-26 | 218.05 | 218.67 | 216.14 | 216.44 | — |
| 2025-12-29 | 215.9 | 218.14 | 215.11 | 217.25 | — |
| 2025-12-30 | 219.14 | 221.88 | 218.4 | 218.5 | — |
| 2025-12-31 | 218.93 | 219.32 | 216.14 | 217.12 | — |
| 2026-01-02 | 218.15 | 227.77 | 215.24 | 227.77 | — |
| 2026-01-05 | 228.79 | 230.96 | 227.5 | 228.13 | — |
| 2026-01-06 | 229.23 | 231.64 | 228.6 | 229.84 | — |
| 2026-01-07 | 232.15 | 233.57 | 227.31 | 228.12 | — |
| 2026-01-08 | 231.79 | 233.11 | 225.1 | 227.38 | — |
| 2026-01-09 | 228.34 | 235.14 | 228.3 | 234.53 | — |
| 2026-01-12 | 234.29 | 239.95 | 234 | 239.81 | — |
| 2026-01-13 | 241.12 | 247.4 | 240.1 | 244.55 | — |
| 2026-01-14 | 244.44 | 244.89 | 239.6 | 242.61 | — |
| 2026-01-15 | 244.38 | 248.75 | 243.97 | 247.74 | — |
| 2026-01-16 | 247.75 | 248.19 | 244.96 | 247.68 | — |
| 2026-01-20 | 244.4 | 249.52 | 243.7 | 249 | — |
| 2026-01-21 | 248.89 | 251.31 | 244.68 | 250.07 | — |
| 2026-01-22 | 252 | 254.14 | 249.78 | 251.41 | — |
| 2026-01-23 | 252.74 | 253.77 | 249.02 | 252.15 | — |
| 2026-01-26 | 251.49 | 251.59 | 247.41 | 248.43 | — |
| 2026-01-27 | 242.5 | 254.35 | 238.75 | 244.56 | — |
| 2026-01-28 | 244.09 | 245.86 | 237.1 | 241.59 | — |
| 2026-01-29 | 242.08 | 243.77 | 233.35 | 234.04 | — |
| 2026-01-30 | 233.5 | 234.65 | 229.94 | 233.72 | — |
| 2026-02-02 | 232.64 | 236.29 | 230.33 | 233.02 | — |
| 2026-02-03 | 236.42 | 238.85 | 228.96 | 233.15 | — |
| 2026-02-04 | 233.24 | 236.57 | 229.91 | 235.95 | — |
| 2026-02-05 | 234.11 | 240.33 | 232.6 | 236.95 | — |
| 2026-02-06 | 239.4 | 246.3 | 239.4 | 243.03 | — |
| 2026-02-09 | 242 | 245.84 | 240.5 | 244.71 | — |
| 2026-02-10 | 245 | 247.86 | 240.86 | 242.59 | — |
| 2026-02-11 | 244.48 | 244.7 | 235.5 | 236.26 | — |
| 2026-02-12 | 239.26 | 245.67 | 235.97 | 239.35 | — |
| 2026-02-13 | 241.24 | 246.51 | 240.72 | 242.96 | — |
| 2026-02-17 | 243.61 | 245.42 | 238.93 | 244.04 | — |
| 2026-02-18 | 244.55 | 245.08 | 238.6 | 238.93 | — |
| 2026-02-19 | 238.91 | 240 | 233.42 | 233.71 | — |
| 2026-02-20 | 232.63 | 236.08 | 231.14 | 232.03 | — |
| 2026-02-23 | 231.5 | 233.5 | 227.46 | 230.44 | — |
| 2026-02-24 | 229.27 | 236.13 | 228.39 | 233.39 | — |
| 2026-02-25 | 234.1 | 234.16 | 229.19 | 230.36 | — |
| 2026-02-26 | 230.38 | 230.66 | 225.67 | 229.41 | — |
| 2026-02-27 | 227.47 | 228.8 | 224.91 | 227.53 | — |
| 2026-03-02 | 226 | 230.23 | 223.62 | 229.74 | — |
| 2026-03-03 | 225.75 | 226.5 | 221.11 | 224.12 | — |
| 2026-03-04 | 226.38 | 227.53 | 221.79 | 227.31 | — |
| 2026-03-05 | 226.12 | 227.68 | 218.13 | 222.06 | — |
| 2026-03-06 | 219.48 | 231.96 | 218.64 | 231.11 | — |
| 2026-03-09 | 226.75 | 227.59 | 220.45 | 225 | — |
| 2026-03-10 | 224.1 | 226.11 | 217.03 | 217.76 | — |
| 2026-03-11 | 217.94 | 217.94 | 213.53 | 214.1 | — |
| 2026-03-12 | 212.21 | 212.61 | 204.3 | 204.76 | — |
| 2026-03-13 | 205 | 210.81 | 204.92 | 209.89 | — |
| 2026-03-16 | 210.75 | 216.15 | 210.75 | 213.47 | — |
| 2026-03-17 | 214.68 | 217.15 | 206.67 | 210.82 | — |
| 2026-03-18 | 209 | 210.45 | 205.75 | 205.99 | — |
| 2026-03-19 | 203.05 | 202.66 | 197.46 | 201.18 | — |
| 2026-03-20 | 201.05 | 201.96 | 192.55 | 195.12 | — |
| 2026-03-23 | 198.91 | 201.69 | 197.19 | 198.41 | — |
| 2026-03-24 | 196.11 | 197.62 | 194.36 | 196.42 | — |
| 2026-03-25 | 198.19 | 200.74 | 198 | 199.61 | — |
| 2026-03-26 | 197.3 | 198.24 | 194.27 | 194.36 | — |
| 2026-03-27 | 192.93 | 193.64 | 189.28 | 190.52 | — |
| 2026-03-30 | 191.48 | 192.5 | 187.72 | 189.21 | — |
| 2026-03-31 | 191.13 | 199.33 | 190.42 | 199.03 | — |
| 2026-04-01 | 203.5 | 210.28 | 203.5 | 207.32 | — |
| 2026-04-02 | 203 | 208.78 | 202.4 | 208.22 | — |
| 2026-04-06 | 207.37 | 212.39 | 207.37 | 212.3 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 212.09 | 215.8 | 212.06 | 215.56 | — |
| 2025-10-14 | 213.54 | 217.95 | 212.24 | 214.3 | — |
| 2025-10-15 | 215.04 | 215.93 | 212.48 | 214 | — |
| 2025-10-16 | 214.66 | 214.96 | 210.66 | 211.89 | — |
| 2025-10-17 | 210.91 | 214.68 | 210.75 | 212.94 | — |
| 2025-10-20 | 215.13 | 217.38 | 214.56 | 216.82 | — |
| 2025-10-21 | 217.21 | 217.7 | 215.55 | 217.26 | — |
| 2025-10-22 | 216.68 | 217.4 | 213.8 | 216.59 | — |
| 2025-10-23 | 216.4 | 219.3 | 216.25 | 217.77 | — |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | — |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223 | — |
| 2025-10-28 | 224.36 | 225.56 | 222.6 | 223.33 | — |
| 2025-10-29 | 221.36 | 221.9 | 212.5 | 213.58 | — |
| 2025-10-30 | 210.01 | 210.28 | 200.02 | 200.08 | — |
| 2025-10-31 | 201.25 | 202.6 | 198.3 | 201.02 | — |
| 2025-11-03 | 202.04 | 205.66 | 201.58 | 204.55 | — |
| 2025-11-04 | 201.8 | 202.22 | 197.57 | 198.05 | — |
| 2025-11-05 | 197.75 | 198.51 | 195.31 | 197.62 | — |
| 2025-11-06 | 198.1 | 201.27 | 195.45 | 196.5 | — |
| 2025-11-07 | 195.5 | 195.85 | 191.49 | 194.61 | — |
| 2025-11-10 | 195.89 | 196.44 | 193.19 | 194.81 | — |
| 2025-11-11 | 194.74 | 196.4 | 194.35 | 195.21 | — |
| 2025-11-12 | 195.75 | 196.66 | 193.8 | 195.5 | — |
| 2025-11-13 | 195.63 | 196.2 | 193.11 | 194.58 | — |
| 2025-11-14 | 192.88 | 197.03 | 192.15 | 194.52 | — |
| 2025-11-17 | 194.84 | 194.84 | 190.23 | 191.81 | — |
| 2025-11-18 | 190 | 191.16 | 187.85 | 189.63 | — |
| 2025-11-19 | 189.21 | 189.21 | 183.01 | 185.7 | — |
| 2025-11-20 | 187.74 | 188.1 | 178.42 | 179.38 | — |
| 2025-11-21 | 180.56 | 181.43 | 176.77 | 179.7 | — |
| 2025-11-24 | 180.31 | 180.31 | 177.3 | 179.12 | — |
| 2025-11-25 | 179.49 | 183.48 | 177.52 | 182.44 | — |
| 2025-11-26 | 184 | 188.18 | 183.03 | 186.92 | — |
| 2025-11-28 | 187.87 | 189.75 | 186.91 | 189 | — |
| 2025-12-01 | 188.96 | 189.95 | 186.41 | 186.46 | — |
| 2025-12-02 | 198.3 | 205.78 | 195.51 | 205.38 | — |
| 2025-12-03 | 204.6 | 205.85 | 197.4 | 202.54 | — |
| 2025-12-04 | 202.85 | 202.89 | 198.53 | 201.87 | — |
| 2025-12-05 | 201.4 | 202.95 | 200.56 | 201.89 | — |
| 2025-12-08 | 203.61 | 206.86 | 202.56 | 206.27 | — |
| 2025-12-09 | 205.35 | 207.1 | 200.02 | 200.37 | — |
| 2025-12-10 | 200.37 | 201.35 | 198.35 | 198.72 | — |
| 2025-12-11 | 198.73 | 201.86 | 198.05 | 200.71 | — |
| 2025-12-12 | 202.2 | 206.12 | 201.58 | 204.38 | — |
| 2025-12-15 | 204.38 | 206.63 | 203.17 | 205.5 | — |
| 2025-12-16 | 205 | 208.65 | 204.39 | 206.71 | — |
| 2025-12-17 | 206.78 | 210.66 | 205.82 | 206.33 | — |
| 2025-12-18 | 207.99 | 210.55 | 207.66 | 208.27 | — |
| 2025-12-19 | 209.76 | 215.98 | 209.27 | 214.08 | — |
| 2025-12-22 | 215.34 | 217.15 | 214.22 | 216.84 | — |
| 2025-12-23 | 216.9 | 217.56 | 215.32 | 216.85 | — |
| 2025-12-24 | 217 | 219.27 | 216.19 | 218.16 | — |
| 2025-12-26 | 218.05 | 218.67 | 216.14 | 216.44 | — |
| 2025-12-29 | 215.9 | 218.14 | 215.11 | 217.25 | — |
| 2025-12-30 | 219.14 | 221.88 | 218.4 | 218.5 | — |
| 2025-12-31 | 218.93 | 219.32 | 216.14 | 217.12 | — |
| 2026-01-02 | 218.15 | 227.77 | 215.24 | 227.77 | — |
| 2026-01-05 | 228.79 | 230.96 | 227.5 | 228.13 | — |
| 2026-01-06 | 229.23 | 231.64 | 228.6 | 229.84 | — |
| 2026-01-07 | 232.15 | 233.57 | 227.31 | 228.12 | — |
| 2026-01-08 | 231.79 | 233.11 | 225.1 | 227.38 | — |
| 2026-01-09 | 228.34 | 235.14 | 228.3 | 234.53 | — |
| 2026-01-12 | 234.29 | 239.95 | 234 | 239.81 | — |
| 2026-01-13 | 241.12 | 247.4 | 240.1 | 244.55 | — |
| 2026-01-14 | 244.44 | 244.89 | 239.6 | 242.61 | — |
| 2026-01-15 | 244.38 | 248.75 | 243.97 | 247.74 | — |
| 2026-01-16 | 247.75 | 248.19 | 244.96 | 247.68 | — |
| 2026-01-20 | 244.4 | 249.52 | 243.7 | 249 | — |
| 2026-01-21 | 248.89 | 251.31 | 244.68 | 250.07 | — |
| 2026-01-22 | 252 | 254.14 | 249.78 | 251.41 | — |
| 2026-01-23 | 252.74 | 253.77 | 249.02 | 252.15 | — |
| 2026-01-26 | 251.49 | 251.59 | 247.41 | 248.43 | — |
| 2026-01-27 | 242.5 | 254.35 | 238.75 | 244.56 | — |
| 2026-01-28 | 244.09 | 245.86 | 237.1 | 241.59 | — |
| 2026-01-29 | 242.08 | 243.77 | 233.35 | 234.04 | — |
| 2026-01-30 | 233.5 | 234.65 | 229.94 | 233.72 | — |
| 2026-02-02 | 232.64 | 236.29 | 230.33 | 233.02 | — |
| 2026-02-03 | 236.42 | 238.85 | 228.96 | 233.15 | — |
| 2026-02-04 | 233.24 | 236.57 | 229.91 | 235.95 | — |
| 2026-02-05 | 234.11 | 240.33 | 232.6 | 236.95 | — |
| 2026-02-06 | 239.4 | 246.3 | 239.4 | 243.03 | — |
| 2026-02-09 | 242 | 245.84 | 240.5 | 244.71 | — |
| 2026-02-10 | 245 | 247.86 | 240.86 | 242.59 | — |
| 2026-02-11 | 244.48 | 244.7 | 235.5 | 236.26 | — |
| 2026-02-12 | 239.26 | 245.67 | 235.97 | 239.35 | — |
| 2026-02-13 | 241.24 | 246.51 | 240.72 | 242.96 | — |
| 2026-02-17 | 243.61 | 245.42 | 238.93 | 244.04 | — |
| 2026-02-18 | 244.55 | 245.08 | 238.6 | 238.93 | — |
| 2026-02-19 | 238.91 | 240 | 233.42 | 233.71 | — |
| 2026-02-20 | 232.63 | 236.08 | 231.14 | 232.03 | — |
| 2026-02-23 | 231.5 | 233.5 | 227.46 | 230.44 | — |
| 2026-02-24 | 229.27 | 236.13 | 228.39 | 233.39 | — |
| 2026-02-25 | 234.1 | 234.16 | 229.19 | 230.36 | — |
| 2026-02-26 | 230.38 | 230.66 | 225.67 | 229.41 | — |
| 2026-02-27 | 227.47 | 228.8 | 224.91 | 227.53 | — |
| 2026-03-02 | 226 | 230.23 | 223.62 | 229.74 | — |
| 2026-03-03 | 225.75 | 226.5 | 221.11 | 224.12 | — |
| 2026-03-04 | 226.38 | 227.53 | 221.79 | 227.31 | — |
| 2026-03-05 | 226.12 | 227.68 | 218.13 | 222.06 | — |
| 2026-03-06 | 219.48 | 231.96 | 218.64 | 231.11 | — |
| 2026-03-09 | 226.75 | 227.59 | 220.45 | 225 | — |
| 2026-03-10 | 224.1 | 226.11 | 217.03 | 217.76 | — |
| 2026-03-11 | 217.94 | 217.94 | 213.53 | 214.1 | — |
| 2026-03-12 | 212.21 | 212.61 | 204.3 | 204.76 | — |
| 2026-03-13 | 205 | 210.81 | 204.92 | 209.89 | — |
| 2026-03-16 | 210.75 | 216.15 | 210.75 | 213.47 | — |
| 2026-03-17 | 214.68 | 217.15 | 206.67 | 210.82 | — |
| 2026-03-18 | 209 | 210.45 | 205.75 | 205.99 | — |
| 2026-03-19 | 203.05 | 202.66 | 197.46 | 201.18 | — |
| 2026-03-20 | 201.05 | 201.96 | 192.55 | 195.12 | — |
| 2026-03-23 | 198.91 | 201.69 | 197.19 | 198.41 | — |
| 2026-03-24 | 196.11 | 197.62 | 194.36 | 196.42 | — |
| 2026-03-25 | 198.19 | 200.74 | 198 | 199.61 | — |
| 2026-03-26 | 197.3 | 198.24 | 194.27 | 194.36 | — |
| 2026-03-27 | 192.93 | 193.64 | 189.28 | 190.52 | — |
| 2026-03-30 | 191.48 | 192.5 | 187.72 | 189.21 | — |
| 2026-03-31 | 191.13 | 199.33 | 190.42 | 199.03 | — |
| 2026-04-01 | 203.5 | 210.28 | 203.5 | 207.32 | — |
| 2026-04-02 | 203 | 208.78 | 202.4 | 208.22 | — |
| 2026-04-06 | 207.37 | 212.39 | 207.37 | 212.3 | — |
