CBRE Group Inc
Explore CBRE stock price, historical returns, and performance trends — updated daily.
CBRE GROUP, INC. (CBRE) company overview
CBRE is the world's largest commercial real estate services and investment firm, providing brokerage, leasing, facilities and project management, valuation, mortgage services, and investment management to occupiers and investors across every major property type. The firm in its current form traces its lineage to a 1998 merger of CB Commercial with UK-based Richard Ellis International, whose own history goes back to London in the 1770s. Today, CBRE employs more than 140,000 people serving clients across more than 250 markets in over 100 countries.
| Period | Return % |
|---|---|
| Last date | -0.07 |
| Week | 1.01 |
| Last Month | -7.23 |
| Last 3 months | -5.3 |
| Last 6 months | -10.44 |
| Year to Date (YTD) | -18.4 |
| Last 1 year | -14.53 |
| Last 2 years | 7.06 |
| Last 3 years | 82.94 |
| Last 5 years | 32.97 |
| Last 10 years | 392.87 |
| Last 15 years | 812.14 |
| Last 20 years | 393.43 |
| Last 25 years | 2035.78 |
| Last 50 years | 2035.78 |
| 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 % |
|---|---|
| 2004 | 82.68 |
| 2005 | 78.69 |
| 2006 | 65.17 |
| 2007 | -35.96 |
| 2008 | -79.79 |
| 2009 | 202.9 |
| 2010 | 48.19 |
| 2011 | -27.56 |
| 2012 | 24.14 |
| 2013 | 29.17 |
| 2014 | 30.03 |
| 2015 | -0.26 |
| 2016 | -7.63 |
| 2017 | 37.19 |
| 2018 | -8.63 |
| 2019 | 53.49 |
| 2020 | 2.02 |
| 2021 | 82.37 |
| 2022 | -29.18 |
| 2023 | 18.68 |
| 2024 | 40.84 |
| 2025 | 23.78 |
| 2026 | -18.4 |
| Period | Return % |
|---|---|
| 2004-Q2 | 4.08 |
| 2004-Q3 | 20.88 |
| 2004-Q4 | 42.6 |
| 2005-Q1 | 6.19 |
| 2005-Q2 | 25.71 |
| 2005-Q3 | 14.05 |
| 2005-Q4 | 16.51 |
| 2006-Q1 | 33.83 |
| 2006-Q2 | -5.86 |
| 2006-Q3 | -2.03 |
| 2006-Q4 | 38.28 |
| 2007-Q1 | 1.58 |
| 2007-Q2 | 7.26 |
| 2007-Q3 | -25.62 |
| 2007-Q4 | -23.23 |
| 2008-Q1 | 1.22 |
| 2008-Q2 | -14.44 |
| 2008-Q3 | -30.4 |
| 2008-Q4 | -66.69 |
| 2009-Q1 | -10.04 |
| 2009-Q2 | 134.59 |
| 2009-Q3 | 31.47 |
| 2009-Q4 | 24.04 |
| 2010-Q1 | 14.69 |
| 2010-Q2 | -17.91 |
| 2010-Q3 | 34.91 |
| 2010-Q4 | 12.96 |
| 2011-Q1 | 27.08 |
| 2011-Q2 | -9.22 |
| 2011-Q3 | -46.99 |
| 2011-Q4 | 16.27 |
| 2012-Q1 | 24.52 |
| 2012-Q2 | -18.89 |
| 2012-Q3 | 13.92 |
| 2012-Q4 | 6.7 |
| 2013-Q1 | 24.02 |
| 2013-Q2 | -4.42 |
| 2013-Q3 | -0.73 |
| 2013-Q4 | 11.39 |
| 2014-Q1 | 4.14 |
| 2014-Q2 | 15.88 |
| 2014-Q3 | -7.21 |
| 2014-Q4 | 17.37 |
| 2015-Q1 | 11.65 |
| 2015-Q2 | -4.71 |
| 2015-Q3 | -14.71 |
| 2015-Q4 | 8.64 |
| 2016-Q1 | -15.46 |
| 2016-Q2 | -9.03 |
| 2016-Q3 | 7.91 |
| 2016-Q4 | 13.03 |
| 2017-Q1 | 10.2 |
| 2017-Q2 | 7.98 |
| 2017-Q3 | 2.54 |
| 2017-Q4 | 13.32 |
| 2018-Q1 | 7.76 |
| 2018-Q2 | 2.76 |
| 2018-Q3 | -7.47 |
| 2018-Q4 | -9.9 |
| 2019-Q1 | 23.84 |
| 2019-Q2 | 1.89 |
| 2019-Q3 | 1.32 |
| 2019-Q4 | 19.73 |
| 2020-Q1 | -38.66 |
| 2020-Q2 | 26.52 |
| 2020-Q3 | 4.73 |
| 2020-Q4 | 32.32 |
| 2021-Q1 | 32.96 |
| 2021-Q2 | 7.1 |
| 2021-Q3 | 11.68 |
| 2021-Q4 | 8.02 |
| 2022-Q1 | -15.78 |
| 2022-Q2 | -19.75 |
| 2022-Q3 | -10.81 |
| 2022-Q4 | 9.5 |
| 2023-Q1 | -7.18 |
| 2023-Q2 | 10.91 |
| 2023-Q3 | -9.71 |
| 2023-Q4 | 27.47 |
| 2024-Q1 | 4.31 |
| 2024-Q2 | -6.18 |
| 2024-Q3 | 44.79 |
| 2024-Q4 | 6.09 |
| 2025-Q1 | 0.68 |
| 2025-Q2 | 6.95 |
| 2025-Q3 | 11.26 |
| 2025-Q4 | 2.7 |
| 2026-Q1 | -15.44 |
| 2026-Q2 | 0.15 |
| 2026-Q3 | -7.11 |
| 2026-Q4 | 0.14 |
| Period | Return % |
|---|---|
| 2004-06 | 4.08 |
| 2004-07 | -0.94 |
| 2004-08 | 3.01 |
| 2004-09 | 18.46 |
| 2004-10 | 12.08 |
| 2004-11 | 4.63 |
| 2004-12 | 23.81 |
| 2005-01 | 4.29 |
| 2005-02 | 3.17 |
| 2005-03 | -3.08 |
| 2005-04 | -0.69 |
| 2005-05 | 10.71 |
| 2005-06 | 14.04 |
| 2005-07 | 4.99 |
| 2005-08 | 5.86 |
| 2005-09 | 0.92 |
| 2005-10 | -0.73 |
| 2005-11 | 13.64 |
| 2005-12 | 6.05 |
| 2006-01 | 7.24 |
| 2006-02 | 8.79 |
| 2006-03 | 17.52 |
| 2006-04 | 8.92 |
| 2006-05 | -11.98 |
| 2006-06 | -3.45 |
| 2006-07 | -5.5 |
| 2006-08 | -2.25 |
| 2006-09 | 6.96 |
| 2006-10 | 22.07 |
| 2006-11 | 9.66 |
| 2006-12 | 0.82 |
| 2007-01 | 13.28 |
| 2007-02 | -11.43 |
| 2007-03 | 2.61 |
| 2007-04 | -0.97 |
| 2007-05 | 9.96 |
| 2007-06 | -1.93 |
| 2007-07 | -4.33 |
| 2007-08 | -15.46 |
| 2007-09 | -5.69 |
| 2007-10 | -12.43 |
| 2007-11 | -2.58 |
| 2007-12 | -9.26 |
| 2008-01 | -10.12 |
| 2008-02 | 3.56 |
| 2008-03 | 7.88 |
| 2008-04 | 6.84 |
| 2008-05 | -2.85 |
| 2008-06 | -14.51 |
| 2008-07 | -26.82 |
| 2008-08 | -6.98 |
| 2008-09 | 2.3 |
| 2008-10 | -47.57 |
| 2008-11 | -34.95 |
| 2008-12 | -5.26 |
| 2009-01 | -16.67 |
| 2009-02 | -19.72 |
| 2009-03 | 39.45 |
| 2009-04 | 86.1 |
| 2009-05 | -2.67 |
| 2009-06 | 28.22 |
| 2009-07 | 16.45 |
| 2009-08 | 8.62 |
| 2009-09 | -0.84 |
| 2009-10 | -11.84 |
| 2009-11 | 10.43 |
| 2009-12 | 18.72 |
| 2010-01 | -9.36 |
| 2010-02 | 7.32 |
| 2010-03 | 20.08 |
| 2010-04 | 9.27 |
| 2010-05 | -8.6 |
| 2010-06 | -14.02 |
| 2010-07 | 24.91 |
| 2010-08 | -3.41 |
| 2010-09 | 11.33 |
| 2010-10 | 0.38 |
| 2010-11 | 4.58 |
| 2010-12 | 6.72 |
| 2011-01 | 8.35 |
| 2011-02 | 12.84 |
| 2011-03 | 6.63 |
| 2011-04 | 0.04 |
| 2011-05 | -1.05 |
| 2011-06 | -4.99 |
| 2011-07 | -13.18 |
| 2011-08 | -30.46 |
| 2011-09 | -11.21 |
| 2011-10 | 32.1 |
| 2011-11 | -5.46 |
| 2011-12 | -9.46 |
| 2012-01 | 26.81 |
| 2012-02 | -5.03 |
| 2012-03 | 8.89 |
| 2012-04 | -5.76 |
| 2012-05 | -12.55 |
| 2012-06 | -0.55 |
| 2012-07 | -4.77 |
| 2012-08 | 11.1 |
| 2012-09 | 6.35 |
| 2012-10 | -2.12 |
| 2012-11 | 5.05 |
| 2012-12 | 5.12 |
| 2013-01 | 8.44 |
| 2013-02 | 12 |
| 2013-03 | 4.47 |
| 2013-04 | -4.08 |
| 2013-05 | -4.29 |
| 2013-06 | 0.78 |
| 2013-07 | -0.81 |
| 2013-08 | -5.61 |
| 2013-09 | 5.76 |
| 2013-10 | 0.43 |
| 2013-11 | 4.35 |
| 2013-12 | 8.5 |
| 2014-01 | 0.91 |
| 2014-02 | 5.31 |
| 2014-03 | -1.86 |
| 2014-04 | -2.88 |
| 2014-05 | 12.01 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 151.9 | 153.68 | 151.26 | 152.93 | — |
| 2025-10-14 | 151.88 | 154.85 | 151.51 | 154.36 | — |
| 2025-10-15 | 155.35 | 157.6 | 155.33 | 156.82 | — |
| 2025-10-16 | 157.49 | 157.79 | 154.57 | 155.42 | — |
| 2025-10-17 | 154.57 | 157.32 | 154.57 | 157.12 | — |
| 2025-10-20 | 157.64 | 160.19 | 156.93 | 159.88 | — |
| 2025-10-21 | 159.7 | 162.24 | 159.16 | 160.88 | — |
| 2025-10-22 | 161.45 | 164.6 | 160.76 | 163.77 | — |
| 2025-10-23 | 163.78 | 171 | 161.77 | 164.2 | — |
| 2025-10-24 | 164.62 | 165.64 | 161.4 | 162.96 | — |
| 2025-10-27 | 163.45 | 164.07 | 160.99 | 161.13 | — |
| 2025-10-28 | 161.25 | 161.58 | 159.18 | 159.44 | — |
| 2025-10-29 | 157.97 | 158.99 | 152.45 | 152.71 | — |
| 2025-10-30 | 152 | 155.4 | 150.5 | 152.89 | — |
| 2025-10-31 | 152.27 | 153.22 | 150.54 | 152.43 | — |
| 2025-11-03 | 151.09 | 151.84 | 147.85 | 150.61 | — |
| 2025-11-04 | 150.42 | 152.69 | 149.51 | 151.44 | — |
| 2025-11-05 | 150.46 | 151.21 | 146.68 | 150.07 | — |
| 2025-11-06 | 150.74 | 152.01 | 149.97 | 149.99 | — |
| 2025-11-07 | 150.48 | 153.02 | 149.28 | 152.65 | — |
| 2025-11-10 | 152.41 | 153.52 | 149.4 | 151.83 | — |
| 2025-11-11 | 152.56 | 155.86 | 151.8 | 154.9 | — |
| 2025-11-12 | 154 | 156.95 | 154 | 155.4 | — |
| 2025-11-13 | 154.03 | 156.5 | 152.61 | 153.17 | — |
| 2025-11-14 | 152.9 | 154.28 | 151.91 | 153.66 | — |
| 2025-11-17 | 153.37 | 154 | 149.21 | 149.41 | — |
| 2025-11-18 | 149.57 | 151.49 | 148.76 | 150.08 | — |
| 2025-11-19 | 150.95 | 153.16 | 150.57 | 151.79 | — |
| 2025-11-20 | 153.15 | 156.51 | 151.49 | 151.58 | — |
| 2025-11-21 | 153.26 | 157.25 | 151.94 | 156.79 | — |
| 2025-11-24 | 156.47 | 158.53 | 155.68 | 158.05 | — |
| 2025-11-25 | 159.13 | 162.7 | 158.69 | 162.21 | — |
| 2025-11-26 | 161.49 | 163.93 | 161.47 | 162.21 | — |
| 2025-11-28 | 162.17 | 162.99 | 160.13 | 161.83 | — |
| 2025-12-01 | 160.21 | 161.44 | 159.12 | 159.34 | — |
| 2025-12-02 | 161.5 | 161.76 | 157.98 | 159.33 | — |
| 2025-12-03 | 160.06 | 162.86 | 159.21 | 162.28 | — |
| 2025-12-04 | 162.3 | 162.98 | 160.61 | 161.47 | — |
| 2025-12-05 | 161.29 | 162.24 | 160.36 | 160.86 | — |
| 2025-12-08 | 160.16 | 160.16 | 155.16 | 155.39 | — |
| 2025-12-09 | 155.76 | 158.83 | 155.43 | 156.02 | — |
| 2025-12-10 | 156.7 | 158.04 | 155.66 | 156.65 | — |
| 2025-12-11 | 157.77 | 161.5 | 155.6 | 160.46 | — |
| 2025-12-12 | 161.68 | 162.21 | 158.23 | 159.58 | — |
| 2025-12-15 | 161.6 | 161.78 | 158.2 | 158.87 | — |
| 2025-12-16 | 159.59 | 162.58 | 158.91 | 160.7 | — |
| 2025-12-17 | 160.45 | 162.12 | 159.25 | 160.01 | — |
| 2025-12-18 | 161.15 | 162.71 | 159.73 | 160.56 | — |
| 2025-12-19 | 160.09 | 161.66 | 159.07 | 161.63 | — |
| 2025-12-22 | 161.62 | 164.25 | 161.37 | 164.06 | — |
| 2025-12-23 | 164.18 | 164.21 | 162.35 | 163.85 | — |
| 2025-12-24 | 164.33 | 165.71 | 164.17 | 164.94 | — |
| 2025-12-26 | 164.9 | 165.35 | 164.25 | 164.71 | — |
| 2025-12-29 | 164.78 | 165.26 | 163.71 | 164.17 | — |
| 2025-12-30 | 163.68 | 164.75 | 163.04 | 163.31 | — |
| 2025-12-31 | 163.24 | 163.34 | 160.68 | 160.79 | — |
| 2026-01-02 | 160.31 | 161.28 | 159.5 | 160.19 | — |
| 2026-01-05 | 159.61 | 164.64 | 159.23 | 164.4 | — |
| 2026-01-06 | 164.59 | 167.05 | 161.66 | 166.92 | — |
| 2026-01-07 | 167.98 | 168.88 | 166.33 | 166.33 | — |
| 2026-01-08 | 165.47 | 169.09 | 165.47 | 165.96 | — |
| 2026-01-09 | 166.99 | 168.32 | 165.36 | 165.46 | — |
| 2026-01-12 | 164.95 | 167.02 | 164.24 | 166.72 | — |
| 2026-01-13 | 166.28 | 166.7 | 163.16 | 164.71 | — |
| 2026-01-14 | 163.77 | 165.51 | 161.12 | 164.9 | — |
| 2026-01-15 | 165.77 | 171.24 | 165.48 | 170.83 | — |
| 2026-01-16 | 170.27 | 173.05 | 170.11 | 171.59 | — |
| 2026-01-20 | 167.84 | 170.72 | 164.85 | 165.36 | — |
| 2026-01-21 | 167.3 | 171.3 | 166.96 | 170.29 | — |
| 2026-01-22 | 171.26 | 172.1 | 169.97 | 170.17 | — |
| 2026-01-23 | 168.8 | 170.19 | 166.6 | 169.23 | — |
| 2026-01-26 | 169.83 | 171.36 | 169.12 | 170.31 | — |
| 2026-01-27 | 170.31 | 172.18 | 169.31 | 169.39 | — |
| 2026-01-28 | 169.36 | 171.97 | 168.62 | 169.5 | — |
| 2026-01-29 | 170.22 | 171.67 | 169.05 | 171.61 | — |
| 2026-01-30 | 170.32 | 171.18 | 167.82 | 170.33 | — |
| 2026-02-02 | 170.1 | 173.03 | 169.3 | 169.36 | — |
| 2026-02-03 | 169.79 | 170.62 | 163.02 | 163.35 | — |
| 2026-02-04 | 163.35 | 166.28 | 161.39 | 165.89 | — |
| 2026-02-05 | 165.1 | 168.25 | 164.48 | 166.18 | — |
| 2026-02-06 | 167.52 | 170.45 | 166.64 | 169.67 | — |
| 2026-02-09 | 168.96 | 171.54 | 167.69 | 170.98 | — |
| 2026-02-10 | 171.7 | 174.27 | 169.9 | 170.33 | — |
| 2026-02-11 | 171.02 | 172.25 | 144.3 | 149.49 | — |
| 2026-02-12 | 151.94 | 153 | 125.78 | 136.28 | — |
| 2026-02-13 | 139.64 | 144.95 | 132.23 | 142.31 | — |
| 2026-02-17 | 141 | 143.17 | 138.38 | 141.24 | — |
| 2026-02-18 | 143.09 | 153.13 | 141.68 | 152.01 | — |
| 2026-02-19 | 150.4 | 151.66 | 147.7 | 149.19 | — |
| 2026-02-20 | 149 | 150.22 | 146.25 | 147.01 | — |
| 2026-02-23 | 146.62 | 150.06 | 143.33 | 144.18 | — |
| 2026-02-24 | 144.85 | 148.46 | 143.7 | 146.17 | — |
| 2026-02-25 | 146.94 | 148 | 144.23 | 147.24 | — |
| 2026-02-26 | 148.61 | 150.9 | 148.08 | 150 | — |
| 2026-02-27 | 147.96 | 148.26 | 144.01 | 147.66 | — |
| 2026-03-02 | 143.93 | 146.18 | 141.66 | 144.97 | — |
| 2026-03-03 | 140.22 | 144.93 | 139.88 | 142.63 | — |
| 2026-03-04 | 143.15 | 143.8 | 141.74 | 141.74 | — |
| 2026-03-05 | 139.98 | 142.55 | 138.85 | 141.19 | — |
| 2026-03-06 | 137.23 | 138.5 | 133.53 | 136.83 | — |
| 2026-03-09 | 133.89 | 137.54 | 131 | 136.94 | — |
| 2026-03-10 | 136.79 | 137 | 133.09 | 134.59 | — |
| 2026-03-11 | 133.51 | 133.94 | 129.01 | 132.49 | — |
| 2026-03-12 | 130.06 | 133.3 | 129.45 | 131.84 | — |
| 2026-03-13 | 133.74 | 135.74 | 133.29 | 133.8 | — |
| 2026-03-16 | 135.8 | 137.21 | 134.65 | 135.07 | — |
| 2026-03-17 | 137.25 | 138.73 | 136.06 | 136.28 | — |
| 2026-03-18 | 134.26 | 135.34 | 133.25 | 133.91 | — |
| 2026-03-19 | 132.36 | 134.52 | 130.1 | 133.21 | — |
| 2026-03-20 | 133.03 | 133.79 | 130.7 | 131.99 | — |
| 2026-03-23 | 136.07 | 138 | 135 | 135.75 | — |
| 2026-03-24 | 133.04 | 135.1 | 131.7 | 132.92 | — |
| 2026-03-25 | 134.27 | 135.64 | 131.62 | 134.75 | — |
| 2026-03-26 | 134.06 | 136.58 | 132.84 | 134.81 | — |
| 2026-03-27 | 133.62 | 133.98 | 131.19 | 131.77 | — |
| 2026-03-30 | 133.73 | 135.28 | 132.6 | 133.14 | — |
| 2026-03-31 | 135.96 | 137.46 | 132.1 | 135.46 | — |
| 2026-04-01 | 134.59 | 136.08 | 133.07 | 134.49 | — |
| 2026-04-02 | 132.63 | 138.39 | 132.2 | 136.6 | — |
| 2026-04-06 | 136.16 | 136.97 | 135.34 | 136.19 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 151.9 | 153.68 | 151.26 | 152.93 | — |
| 2025-10-14 | 151.88 | 154.85 | 151.51 | 154.36 | — |
| 2025-10-15 | 155.35 | 157.6 | 155.33 | 156.82 | — |
| 2025-10-16 | 157.49 | 157.79 | 154.57 | 155.42 | — |
| 2025-10-17 | 154.57 | 157.32 | 154.57 | 157.12 | — |
| 2025-10-20 | 157.64 | 160.19 | 156.93 | 159.88 | — |
| 2025-10-21 | 159.7 | 162.24 | 159.16 | 160.88 | — |
| 2025-10-22 | 161.45 | 164.6 | 160.76 | 163.77 | — |
| 2025-10-23 | 163.78 | 171 | 161.77 | 164.2 | — |
| 2025-10-24 | 164.62 | 165.64 | 161.4 | 162.96 | — |
| 2025-10-27 | 163.45 | 164.07 | 160.99 | 161.13 | — |
| 2025-10-28 | 161.25 | 161.58 | 159.18 | 159.44 | — |
| 2025-10-29 | 157.97 | 158.99 | 152.45 | 152.71 | — |
| 2025-10-30 | 152 | 155.4 | 150.5 | 152.89 | — |
| 2025-10-31 | 152.27 | 153.22 | 150.54 | 152.43 | — |
| 2025-11-03 | 151.09 | 151.84 | 147.85 | 150.61 | — |
| 2025-11-04 | 150.42 | 152.69 | 149.51 | 151.44 | — |
| 2025-11-05 | 150.46 | 151.21 | 146.68 | 150.07 | — |
| 2025-11-06 | 150.74 | 152.01 | 149.97 | 149.99 | — |
| 2025-11-07 | 150.48 | 153.02 | 149.28 | 152.65 | — |
| 2025-11-10 | 152.41 | 153.52 | 149.4 | 151.83 | — |
| 2025-11-11 | 152.56 | 155.86 | 151.8 | 154.9 | — |
| 2025-11-12 | 154 | 156.95 | 154 | 155.4 | — |
| 2025-11-13 | 154.03 | 156.5 | 152.61 | 153.17 | — |
| 2025-11-14 | 152.9 | 154.28 | 151.91 | 153.66 | — |
| 2025-11-17 | 153.37 | 154 | 149.21 | 149.41 | — |
| 2025-11-18 | 149.57 | 151.49 | 148.76 | 150.08 | — |
| 2025-11-19 | 150.95 | 153.16 | 150.57 | 151.79 | — |
| 2025-11-20 | 153.15 | 156.51 | 151.49 | 151.58 | — |
| 2025-11-21 | 153.26 | 157.25 | 151.94 | 156.79 | — |
| 2025-11-24 | 156.47 | 158.53 | 155.68 | 158.05 | — |
| 2025-11-25 | 159.13 | 162.7 | 158.69 | 162.21 | — |
| 2025-11-26 | 161.49 | 163.93 | 161.47 | 162.21 | — |
| 2025-11-28 | 162.17 | 162.99 | 160.13 | 161.83 | — |
| 2025-12-01 | 160.21 | 161.44 | 159.12 | 159.34 | — |
| 2025-12-02 | 161.5 | 161.76 | 157.98 | 159.33 | — |
| 2025-12-03 | 160.06 | 162.86 | 159.21 | 162.28 | — |
| 2025-12-04 | 162.3 | 162.98 | 160.61 | 161.47 | — |
| 2025-12-05 | 161.29 | 162.24 | 160.36 | 160.86 | — |
| 2025-12-08 | 160.16 | 160.16 | 155.16 | 155.39 | — |
| 2025-12-09 | 155.76 | 158.83 | 155.43 | 156.02 | — |
| 2025-12-10 | 156.7 | 158.04 | 155.66 | 156.65 | — |
| 2025-12-11 | 157.77 | 161.5 | 155.6 | 160.46 | — |
| 2025-12-12 | 161.68 | 162.21 | 158.23 | 159.58 | — |
| 2025-12-15 | 161.6 | 161.78 | 158.2 | 158.87 | — |
| 2025-12-16 | 159.59 | 162.58 | 158.91 | 160.7 | — |
| 2025-12-17 | 160.45 | 162.12 | 159.25 | 160.01 | — |
| 2025-12-18 | 161.15 | 162.71 | 159.73 | 160.56 | — |
| 2025-12-19 | 160.09 | 161.66 | 159.07 | 161.63 | — |
| 2025-12-22 | 161.62 | 164.25 | 161.37 | 164.06 | — |
| 2025-12-23 | 164.18 | 164.21 | 162.35 | 163.85 | — |
| 2025-12-24 | 164.33 | 165.71 | 164.17 | 164.94 | — |
| 2025-12-26 | 164.9 | 165.35 | 164.25 | 164.71 | — |
| 2025-12-29 | 164.78 | 165.26 | 163.71 | 164.17 | — |
| 2025-12-30 | 163.68 | 164.75 | 163.04 | 163.31 | — |
| 2025-12-31 | 163.24 | 163.34 | 160.68 | 160.79 | — |
| 2026-01-02 | 160.31 | 161.28 | 159.5 | 160.19 | — |
| 2026-01-05 | 159.61 | 164.64 | 159.23 | 164.4 | — |
| 2026-01-06 | 164.59 | 167.05 | 161.66 | 166.92 | — |
| 2026-01-07 | 167.98 | 168.88 | 166.33 | 166.33 | — |
| 2026-01-08 | 165.47 | 169.09 | 165.47 | 165.96 | — |
| 2026-01-09 | 166.99 | 168.32 | 165.36 | 165.46 | — |
| 2026-01-12 | 164.95 | 167.02 | 164.24 | 166.72 | — |
| 2026-01-13 | 166.28 | 166.7 | 163.16 | 164.71 | — |
| 2026-01-14 | 163.77 | 165.51 | 161.12 | 164.9 | — |
| 2026-01-15 | 165.77 | 171.24 | 165.48 | 170.83 | — |
| 2026-01-16 | 170.27 | 173.05 | 170.11 | 171.59 | — |
| 2026-01-20 | 167.84 | 170.72 | 164.85 | 165.36 | — |
| 2026-01-21 | 167.3 | 171.3 | 166.96 | 170.29 | — |
| 2026-01-22 | 171.26 | 172.1 | 169.97 | 170.17 | — |
| 2026-01-23 | 168.8 | 170.19 | 166.6 | 169.23 | — |
| 2026-01-26 | 169.83 | 171.36 | 169.12 | 170.31 | — |
| 2026-01-27 | 170.31 | 172.18 | 169.31 | 169.39 | — |
| 2026-01-28 | 169.36 | 171.97 | 168.62 | 169.5 | — |
| 2026-01-29 | 170.22 | 171.67 | 169.05 | 171.61 | — |
| 2026-01-30 | 170.32 | 171.18 | 167.82 | 170.33 | — |
| 2026-02-02 | 170.1 | 173.03 | 169.3 | 169.36 | — |
| 2026-02-03 | 169.79 | 170.62 | 163.02 | 163.35 | — |
| 2026-02-04 | 163.35 | 166.28 | 161.39 | 165.89 | — |
| 2026-02-05 | 165.1 | 168.25 | 164.48 | 166.18 | — |
| 2026-02-06 | 167.52 | 170.45 | 166.64 | 169.67 | — |
| 2026-02-09 | 168.96 | 171.54 | 167.69 | 170.98 | — |
| 2026-02-10 | 171.7 | 174.27 | 169.9 | 170.33 | — |
| 2026-02-11 | 171.02 | 172.25 | 144.3 | 149.49 | — |
| 2026-02-12 | 151.94 | 153 | 125.78 | 136.28 | — |
| 2026-02-13 | 139.64 | 144.95 | 132.23 | 142.31 | — |
| 2026-02-17 | 141 | 143.17 | 138.38 | 141.24 | — |
| 2026-02-18 | 143.09 | 153.13 | 141.68 | 152.01 | — |
| 2026-02-19 | 150.4 | 151.66 | 147.7 | 149.19 | — |
| 2026-02-20 | 149 | 150.22 | 146.25 | 147.01 | — |
| 2026-02-23 | 146.62 | 150.06 | 143.33 | 144.18 | — |
| 2026-02-24 | 144.85 | 148.46 | 143.7 | 146.17 | — |
| 2026-02-25 | 146.94 | 148 | 144.23 | 147.24 | — |
| 2026-02-26 | 148.61 | 150.9 | 148.08 | 150 | — |
| 2026-02-27 | 147.96 | 148.26 | 144.01 | 147.66 | — |
| 2026-03-02 | 143.93 | 146.18 | 141.66 | 144.97 | — |
| 2026-03-03 | 140.22 | 144.93 | 139.88 | 142.63 | — |
| 2026-03-04 | 143.15 | 143.8 | 141.74 | 141.74 | — |
| 2026-03-05 | 139.98 | 142.55 | 138.85 | 141.19 | — |
| 2026-03-06 | 137.23 | 138.5 | 133.53 | 136.83 | — |
| 2026-03-09 | 133.89 | 137.54 | 131 | 136.94 | — |
| 2026-03-10 | 136.79 | 137 | 133.09 | 134.59 | — |
| 2026-03-11 | 133.51 | 133.94 | 129.01 | 132.49 | — |
| 2026-03-12 | 130.06 | 133.3 | 129.45 | 131.84 | — |
| 2026-03-13 | 133.74 | 135.74 | 133.29 | 133.8 | — |
| 2026-03-16 | 135.8 | 137.21 | 134.65 | 135.07 | — |
| 2026-03-17 | 137.25 | 138.73 | 136.06 | 136.28 | — |
| 2026-03-18 | 134.26 | 135.34 | 133.25 | 133.91 | — |
| 2026-03-19 | 132.36 | 134.52 | 130.1 | 133.21 | — |
| 2026-03-20 | 133.03 | 133.79 | 130.7 | 131.99 | — |
| 2026-03-23 | 136.07 | 138 | 135 | 135.75 | — |
| 2026-03-24 | 133.04 | 135.1 | 131.7 | 132.92 | — |
| 2026-03-25 | 134.27 | 135.64 | 131.62 | 134.75 | — |
| 2026-03-26 | 134.06 | 136.58 | 132.84 | 134.81 | — |
| 2026-03-27 | 133.62 | 133.98 | 131.19 | 131.77 | — |
| 2026-03-30 | 133.73 | 135.28 | 132.6 | 133.14 | — |
| 2026-03-31 | 135.96 | 137.46 | 132.1 | 135.46 | — |
| 2026-04-01 | 134.59 | 136.08 | 133.07 | 134.49 | — |
| 2026-04-02 | 132.63 | 138.39 | 132.2 | 136.6 | — |
| 2026-04-06 | 136.16 | 136.97 | 135.34 | 136.19 | — |
