Cincinnati Financial Corporatio
Check CINF stock price, historical returns, and performance trends — updated daily.
Cincinnati Financial Corp (CINF) company overview
Cincinnati Financial Corp is a property and casualty insurance company that generates income through written premiums. A select group of independent agencies actively markets the company's business, home, and automotive insurance within their communities. These agents offer the company's personal lines as well as its standard market, excess, and surplus commercial line policies in many regions in the United States. Cincinnati Financial also offers leasing and financing services. The company operates in segments: Commercial lines insurance, Personal lines insurance, Excess and surplus lines insurance, Life insurance, and Investments. The vast majority of the company's revenue is generated through commercial lines, followed by personal lines.
| Period | Return % |
|---|---|
| Last date | 1.32 |
| Week | 2.1 |
| Last Month | -3.76 |
| Last 3 months | -9.37 |
| Last 6 months | 1.14 |
| Year to Date (YTD) | 2.51 |
| Last 1 year | 4.86 |
| Last 2 years | 20.95 |
| Last 3 years | 62.62 |
| Last 5 years | 41.51 |
| Last 10 years | 117.97 |
| Last 15 years | 542.66 |
| Last 20 years | 238.48 |
| Last 25 years | 376.4 |
| Last 50 years | 12347.37 |
| 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 | 29.58 |
| 2001 | -3.73 |
| 2002 | -0.82 |
| 2003 | 8.01 |
| 2004 | 10.75 |
| 2005 | 5.55 |
| 2006 | 0.91 |
| 2007 | -13.71 |
| 2008 | -24.16 |
| 2009 | -9.42 |
| 2010 | 19.58 |
| 2011 | -5.7 |
| 2012 | 27.97 |
| 2013 | 31.35 |
| 2014 | 0.74 |
| 2015 | 14.65 |
| 2016 | 31.65 |
| 2017 | -1.08 |
| 2018 | 5.94 |
| 2019 | 39.05 |
| 2020 | -17.54 |
| 2021 | 34.83 |
| 2022 | -9.48 |
| 2023 | -0.53 |
| 2024 | 35.72 |
| 2025 | 14.63 |
| 2026 | 2.51 |
| Period | Return % |
|---|---|
| 2000-Q1 | 23.26 |
| 2000-Q2 | -19.28 |
| 2000-Q3 | 10.73 |
| 2000-Q4 | 10.26 |
| 2001-Q1 | -4.26 |
| 2001-Q2 | 4.64 |
| 2001-Q3 | 3.11 |
| 2001-Q4 | -5.8 |
| 2002-Q1 | 15.32 |
| 2002-Q2 | 7.19 |
| 2002-Q3 | -23.35 |
| 2002-Q4 | 0.32 |
| 2003-Q1 | -9.27 |
| 2003-Q2 | 3.42 |
| 2003-Q3 | 6.21 |
| 2003-Q4 | 2.32 |
| 2004-Q1 | 3.55 |
| 2004-Q2 | 3.55 |
| 2004-Q3 | -4.96 |
| 2004-Q4 | 6.31 |
| 2005-Q1 | -1.89 |
| 2005-Q2 | -4.05 |
| 2005-Q3 | 4.54 |
| 2005-Q4 | 6.51 |
| 2006-Q1 | -6.3 |
| 2006-Q2 | 10.69 |
| 2006-Q3 | 0.97 |
| 2006-Q4 | -5.82 |
| 2007-Q1 | -7.46 |
| 2007-Q2 | 1.95 |
| 2007-Q3 | -1.66 |
| 2007-Q4 | -10.93 |
| 2008-Q1 | -0.76 |
| 2008-Q2 | -36.05 |
| 2008-Q3 | 12.86 |
| 2008-Q4 | -1.99 |
| 2009-Q1 | -21.06 |
| 2009-Q2 | -5.78 |
| 2009-Q3 | 15.05 |
| 2009-Q4 | 2.5 |
| 2010-Q1 | 9.09 |
| 2010-Q2 | -11.04 |
| 2010-Q3 | 12.75 |
| 2010-Q4 | 9.84 |
| 2011-Q1 | 1.52 |
| 2011-Q2 | -11.55 |
| 2011-Q3 | -10.65 |
| 2011-Q4 | 21.55 |
| 2012-Q1 | 12.78 |
| 2012-Q2 | 9.4 |
| 2012-Q3 | -1.23 |
| 2012-Q4 | 3.49 |
| 2013-Q1 | 18.43 |
| 2013-Q2 | -2.55 |
| 2013-Q3 | 1.33 |
| 2013-Q4 | 10.72 |
| 2014-Q1 | -5.42 |
| 2014-Q2 | 0.44 |
| 2014-Q3 | -2.75 |
| 2014-Q4 | 11.18 |
| 2015-Q1 | 3.24 |
| 2015-Q2 | -5.8 |
| 2015-Q3 | 2.4 |
| 2015-Q4 | 10.49 |
| 2016-Q1 | 13.59 |
| 2016-Q2 | 13.54 |
| 2016-Q3 | 1.03 |
| 2016-Q4 | 1.73 |
| 2017-Q1 | -4.64 |
| 2017-Q2 | 1.22 |
| 2017-Q3 | 4.75 |
| 2017-Q4 | -3.26 |
| 2018-Q1 | 1.61 |
| 2018-Q2 | -7.61 |
| 2018-Q3 | 14.68 |
| 2018-Q4 | 2.72 |
| 2019-Q1 | 13.59 |
| 2019-Q2 | 20.11 |
| 2019-Q3 | 10.98 |
| 2019-Q4 | -7.92 |
| 2020-Q1 | -28.79 |
| 2020-Q2 | -12.97 |
| 2020-Q3 | 21.64 |
| 2020-Q4 | 14.22 |
| 2021-Q1 | 22 |
| 2021-Q2 | 11.98 |
| 2021-Q3 | -3.14 |
| 2021-Q4 | -0.75 |
| 2022-Q1 | 20.2 |
| 2022-Q2 | -13.83 |
| 2022-Q3 | -25.58 |
| 2022-Q4 | 9.79 |
| 2023-Q1 | 7.76 |
| 2023-Q2 | -13.44 |
| 2023-Q3 | 4.04 |
| 2023-Q4 | 3.4 |
| 2024-Q1 | 17.27 |
| 2024-Q2 | -3.33 |
| 2024-Q3 | 14.2 |
| 2024-Q4 | 4.68 |
| 2025-Q1 | 3.68 |
| 2025-Q2 | 1 |
| 2025-Q3 | 5.84 |
| 2025-Q4 | 2.21 |
| 2026-Q1 | -2.56 |
| 2026-Q2 | 17.43 |
| 2026-Q3 | -14.87 |
| 2026-Q4 | 2.1 |
| Period | Return % |
|---|---|
| 2000-01 | -5.81 |
| 2000-02 | 3.91 |
| 2000-03 | 25.94 |
| 2000-04 | 7.12 |
| 2000-05 | -0.41 |
| 2000-06 | -21.7 |
| 2000-07 | 20.1 |
| 2000-08 | 2.98 |
| 2000-09 | -8.68 |
| 2000-10 | 3.51 |
| 2000-11 | -0.51 |
| 2000-12 | 8.2 |
| 2001-01 | -10.09 |
| 2001-02 | 3.5 |
| 2001-03 | 3.05 |
| 2001-04 | 1.16 |
| 2001-05 | 9.48 |
| 2001-06 | -5.98 |
| 2001-07 | -0.25 |
| 2001-08 | 1.51 |
| 2001-09 | 4.05 |
| 2001-10 | -10.62 |
| 2001-11 | 3.73 |
| 2001-12 | -1.14 |
| 2002-01 | 0.92 |
| 2002-02 | 4.44 |
| 2002-03 | 8.58 |
| 2002-04 | 7.32 |
| 2002-05 | -3.15 |
| 2002-06 | 2.53 |
| 2002-07 | -13.84 |
| 2002-08 | -0.88 |
| 2002-09 | -10.46 |
| 2002-10 | 6.79 |
| 2002-11 | 1.33 |
| 2002-12 | -2.46 |
| 2003-01 | -4.7 |
| 2003-02 | -0.96 |
| 2003-03 | -1.06 |
| 2003-04 | 5.09 |
| 2003-05 | 0.63 |
| 2003-06 | -0.12 |
| 2003-07 | 6.1 |
| 2003-08 | 2.66 |
| 2003-09 | -0.87 |
| 2003-10 | 2.54 |
| 2003-11 | -0.75 |
| 2003-12 | 2.57 |
| 2004-01 | 3.75 |
| 2004-02 | 3.89 |
| 2004-03 | -3.45 |
| 2004-04 | -1.32 |
| 2004-05 | 4.68 |
| 2004-06 | 1.82 |
| 2004-07 | -8.37 |
| 2004-08 | 1.18 |
| 2004-09 | 2.16 |
| 2004-10 | 1.27 |
| 2004-11 | 7.32 |
| 2004-12 | -1.22 |
| 2005-01 | -0.31 |
| 2005-02 | 1.38 |
| 2005-03 | -2.51 |
| 2005-04 | -3.4 |
| 2005-05 | -1.6 |
| 2005-06 | 0.2 |
| 2005-07 | 4.2 |
| 2005-08 | -0.7 |
| 2005-09 | 2.35 |
| 2005-10 | 1.58 |
| 2005-11 | 4.61 |
| 2005-12 | 0.38 |
| 2006-01 | 1.92 |
| 2006-02 | -2.59 |
| 2006-03 | -5.16 |
| 2006-04 | 1.35 |
| 2006-05 | 7.5 |
| 2006-06 | 2.55 |
| 2006-07 | 0.32 |
| 2006-08 | -0.98 |
| 2006-09 | 3.04 |
| 2006-10 | -5.13 |
| 2006-11 | -3 |
| 2006-12 | 2.33 |
| 2007-01 | -1.26 |
| 2007-02 | -3.4 |
| 2007-03 | -1.9 |
| 2007-04 | 6.7 |
| 2007-05 | 0.4 |
| 2007-06 | -4.45 |
| 2007-07 | -9.68 |
| 2007-08 | 7.5 |
| 2007-09 | 2.78 |
| 2007-10 | -8.15 |
| 2007-11 | 0.5 |
| 2007-12 | -1.1 |
| 2008-01 | -2.53 |
| 2008-02 | -3.55 |
| 2008-03 | 2.34 |
| 2008-04 | -5.63 |
| 2008-05 | -2.45 |
| 2008-06 | -27.47 |
| 2008-07 | 9.61 |
| 2008-08 | 6.47 |
| 2008-09 | -4.05 |
| 2008-10 | -8.61 |
| 2008-11 | 12.5 |
| 2008-12 | -0.58 |
| 2009-01 | -24.56 |
| 2009-02 | -6.34 |
| 2009-03 | 11.34 |
| 2009-04 | 4.72 |
| 2009-05 | -5.59 |
| 2009-06 | -1.15 |
| 2009-07 | 8.05 |
| 2009-08 | 6.5 |
| 2009-09 | 1.05 |
| 2009-10 | -2.42 |
| 2009-11 | 0.63 |
| 2009-12 | 2.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 159 | 159.67 | 157.33 | 157.88 | — |
| 2025-10-14 | 157.42 | 159.3 | 156.71 | 158.75 | — |
| 2025-10-15 | 158.56 | 159.53 | 155.53 | 156.35 | — |
| 2025-10-16 | 153.98 | 154.62 | 151.09 | 151.39 | — |
| 2025-10-17 | 151.72 | 154.43 | 151.72 | 153.02 | — |
| 2025-10-20 | 153.92 | 155.16 | 153.04 | 154.9 | — |
| 2025-10-21 | 154.06 | 156.87 | 153.52 | 156.29 | — |
| 2025-10-22 | 157.24 | 157.8 | 154.83 | 155.47 | — |
| 2025-10-23 | 155.66 | 156.59 | 154.93 | 155.72 | — |
| 2025-10-24 | 155.72 | 157.09 | 155.72 | 156.67 | — |
| 2025-10-27 | 156.74 | 158.34 | 156.5 | 157.64 | — |
| 2025-10-28 | 157.1 | 157.1 | 151.42 | 151.75 | — |
| 2025-10-29 | 150.7 | 152.27 | 150 | 151.83 | — |
| 2025-10-30 | 151.5 | 154.61 | 150.93 | 154.36 | — |
| 2025-10-31 | 152.95 | 155.92 | 152.75 | 154.59 | — |
| 2025-11-03 | 153.86 | 154.91 | 151.99 | 153.66 | — |
| 2025-11-04 | 153.85 | 157.4 | 153.82 | 157.39 | — |
| 2025-11-05 | 157.77 | 160.26 | 156.9 | 160.04 | — |
| 2025-11-06 | 160.19 | 161.87 | 160.1 | 161.38 | — |
| 2025-11-07 | 161.89 | 164.77 | 161.58 | 164.64 | — |
| 2025-11-10 | 164.24 | 167.1 | 163.69 | 166.4 | — |
| 2025-11-11 | 166.77 | 168 | 165.56 | 166.13 | — |
| 2025-11-12 | 165.72 | 168.2 | 165.49 | 166.89 | — |
| 2025-11-13 | 166.71 | 167.95 | 165.65 | 166.01 | — |
| 2025-11-14 | 166.14 | 166.54 | 163.74 | 163.9 | — |
| 2025-11-17 | 164.43 | 164.55 | 160.94 | 161.44 | — |
| 2025-11-18 | 161.82 | 164.15 | 161 | 162.37 | — |
| 2025-11-19 | 162.57 | 162.89 | 160.58 | 161.65 | — |
| 2025-11-20 | 162.9 | 164.96 | 162.71 | 163.66 | — |
| 2025-11-21 | 164.09 | 167.89 | 163.82 | 166.02 | — |
| 2025-11-24 | 165.49 | 167.47 | 164.66 | 166.71 | — |
| 2025-11-25 | 168.2 | 169.23 | 167.88 | 168.38 | — |
| 2025-11-26 | 168.26 | 169.86 | 167.96 | 168.48 | — |
| 2025-11-28 | 169.25 | 169.43 | 167.22 | 167.59 | — |
| 2025-12-01 | 166.85 | 168.67 | 165.45 | 166.03 | — |
| 2025-12-02 | 166.03 | 166.81 | 163.52 | 163.77 | — |
| 2025-12-03 | 163.77 | 164.56 | 161.66 | 162.83 | — |
| 2025-12-04 | 162.78 | 164.15 | 162.41 | 163.01 | — |
| 2025-12-05 | 162.41 | 162.78 | 161.08 | 162.3 | — |
| 2025-12-08 | 162.2 | 162.22 | 160.42 | 161.3 | — |
| 2025-12-09 | 161.4 | 163.09 | 161.37 | 161.49 | — |
| 2025-12-10 | 161.29 | 163.82 | 161.04 | 162.62 | — |
| 2025-12-11 | 163.08 | 166.36 | 163.08 | 165.02 | — |
| 2025-12-12 | 166.37 | 167.35 | 164.74 | 165.86 | — |
| 2025-12-15 | 166.8 | 167.64 | 165.32 | 167.07 | — |
| 2025-12-16 | 167.97 | 168.1 | 163.36 | 165.42 | — |
| 2025-12-17 | 165.37 | 167.29 | 164.39 | 167.11 | — |
| 2025-12-18 | 166.73 | 168.22 | 166.45 | 167.91 | — |
| 2025-12-19 | 167.76 | 168.08 | 166.27 | 167.29 | — |
| 2025-12-22 | 165.78 | 168.17 | 164.93 | 166.96 | — |
| 2025-12-23 | 166.96 | 167.78 | 165.74 | 165.78 | — |
| 2025-12-24 | 165.78 | 166.65 | 164.96 | 165.87 | — |
| 2025-12-26 | 166.48 | 166.48 | 164.39 | 164.79 | — |
| 2025-12-29 | 165.18 | 165.78 | 164.31 | 164.99 | — |
| 2025-12-30 | 164.54 | 165.28 | 164.24 | 164.95 | — |
| 2025-12-31 | 164.59 | 164.68 | 162.91 | 163.32 | — |
| 2026-01-02 | 163.32 | 163.32 | 160.38 | 161.49 | — |
| 2026-01-05 | 160.24 | 163.28 | 159.3 | 161.96 | — |
| 2026-01-06 | 161.52 | 162.68 | 159.58 | 162.12 | — |
| 2026-01-07 | 161.65 | 163.48 | 160.48 | 163.04 | — |
| 2026-01-08 | 163.29 | 166.28 | 163.03 | 165.19 | — |
| 2026-01-09 | 165.19 | 166.11 | 162.7 | 162.99 | — |
| 2026-01-12 | 162.66 | 164.79 | 161.66 | 163.63 | — |
| 2026-01-13 | 163.33 | 164.52 | 160.59 | 161.01 | — |
| 2026-01-14 | 161.22 | 163.82 | 161.22 | 163.68 | — |
| 2026-01-15 | 164.09 | 165.49 | 162.86 | 163.37 | — |
| 2026-01-16 | 163.05 | 163.18 | 161.76 | 162.18 | — |
| 2026-01-20 | 162.3 | 163 | 160.35 | 160.81 | — |
| 2026-01-21 | 160.98 | 162.75 | 160.5 | 161.78 | — |
| 2026-01-22 | 161.57 | 161.57 | 157.56 | 158.15 | — |
| 2026-01-23 | 157.06 | 157.89 | 155.14 | 157.03 | — |
| 2026-01-26 | 157.92 | 159.64 | 157.42 | 157.98 | — |
| 2026-01-27 | 157.65 | 158.1 | 155.72 | 157.86 | — |
| 2026-01-28 | 157.31 | 159.35 | 156.37 | 158.4 | — |
| 2026-01-29 | 159.44 | 161.09 | 157.73 | 158.19 | — |
| 2026-01-30 | 158.19 | 161.11 | 156.77 | 160.89 | — |
| 2026-02-02 | 161.56 | 162.86 | 160.91 | 162.48 | — |
| 2026-02-03 | 161.93 | 165.13 | 161.08 | 163.84 | — |
| 2026-02-04 | 164.95 | 169.82 | 164.83 | 168.95 | — |
| 2026-02-05 | 169.54 | 172.73 | 169.49 | 171.5 | — |
| 2026-02-06 | 172.5 | 174.27 | 172.27 | 172.65 | — |
| 2026-02-09 | 173.74 | 174 | 167.82 | 168.7 | — |
| 2026-02-10 | 164.42 | 167.11 | 158.91 | 163.09 | — |
| 2026-02-11 | 162.88 | 164.55 | 161.68 | 163.46 | — |
| 2026-02-12 | 163.76 | 165.89 | 162.13 | 165.11 | — |
| 2026-02-13 | 163.78 | 164.9 | 162.06 | 162.77 | — |
| 2026-02-17 | 164.08 | 167.14 | 163.33 | 166.07 | — |
| 2026-02-18 | 165.56 | 166.01 | 162.37 | 163.25 | — |
| 2026-02-19 | 163.33 | 164.36 | 161.77 | 162.4 | — |
| 2026-02-20 | 163.13 | 163.6 | 160.38 | 163 | — |
| 2026-02-23 | 163.91 | 164.9 | 160.66 | 160.91 | — |
| 2026-02-24 | 160.49 | 161.7 | 159.27 | 160.73 | — |
| 2026-02-25 | 160.89 | 164.09 | 160.35 | 163.75 | — |
| 2026-02-26 | 163.83 | 165.53 | 163.83 | 165.2 | — |
| 2026-02-27 | 165.28 | 165.28 | 161.57 | 163.98 | — |
| 2026-03-02 | 164.32 | 170.1 | 164.21 | 169.98 | — |
| 2026-03-03 | 167.18 | 169.27 | 164.88 | 168.53 | — |
| 2026-03-04 | 168.27 | 169.14 | 165.06 | 167.97 | — |
| 2026-03-05 | 166.7 | 167.74 | 166.26 | 166.34 | — |
| 2026-03-06 | 164.67 | 165.58 | 162.27 | 165.39 | — |
| 2026-03-09 | 164.34 | 164.34 | 160.48 | 163.32 | — |
| 2026-03-10 | 162.73 | 166.15 | 162.1 | 164.73 | — |
| 2026-03-11 | 164.32 | 165.1 | 162.74 | 164 | — |
| 2026-03-12 | 162.35 | 166.06 | 162 | 164.23 | — |
| 2026-03-13 | 165.89 | 166.57 | 163.79 | 163.82 | — |
| 2026-03-16 | 165.01 | 168.48 | 164.79 | 166.57 | — |
| 2026-03-17 | 167.98 | 168.9 | 164.72 | 164.77 | — |
| 2026-03-18 | 164.09 | 164.73 | 160.08 | 160.2 | — |
| 2026-03-19 | 160.46 | 160.96 | 156.78 | 157.86 | — |
| 2026-03-20 | 157.81 | 158.85 | 156.65 | 158.43 | — |
| 2026-03-23 | 160.81 | 162.23 | 159.82 | 160.19 | — |
| 2026-03-24 | 158.47 | 160.57 | 158.21 | 158.27 | — |
| 2026-03-25 | 159.22 | 159.57 | 155.41 | 155.45 | — |
| 2026-03-26 | 155.18 | 157.59 | 155.18 | 157.55 | — |
| 2026-03-27 | 157.06 | 157.3 | 153.4 | 153.68 | — |
| 2026-03-30 | 153.95 | 157.14 | 153.95 | 156.42 | — |
| 2026-03-31 | 158.17 | 158.55 | 155.19 | 157.35 | — |
| 2026-04-01 | 157.09 | 158.74 | 156.46 | 157.66 | — |
| 2026-04-02 | 157.11 | 159.86 | 156.55 | 158.41 | — |
| 2026-04-06 | 157.92 | 160.09 | 157.57 | 160.04 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 159 | 159.67 | 157.33 | 157.88 | — |
| 2025-10-14 | 157.42 | 159.3 | 156.71 | 158.75 | — |
| 2025-10-15 | 158.56 | 159.53 | 155.53 | 156.35 | — |
| 2025-10-16 | 153.98 | 154.62 | 151.09 | 151.39 | — |
| 2025-10-17 | 151.72 | 154.43 | 151.72 | 153.02 | — |
| 2025-10-20 | 153.92 | 155.16 | 153.04 | 154.9 | — |
| 2025-10-21 | 154.06 | 156.87 | 153.52 | 156.29 | — |
| 2025-10-22 | 157.24 | 157.8 | 154.83 | 155.47 | — |
| 2025-10-23 | 155.66 | 156.59 | 154.93 | 155.72 | — |
| 2025-10-24 | 155.72 | 157.09 | 155.72 | 156.67 | — |
| 2025-10-27 | 156.74 | 158.34 | 156.5 | 157.64 | — |
| 2025-10-28 | 157.1 | 157.1 | 151.42 | 151.75 | — |
| 2025-10-29 | 150.7 | 152.27 | 150 | 151.83 | — |
| 2025-10-30 | 151.5 | 154.61 | 150.93 | 154.36 | — |
| 2025-10-31 | 152.95 | 155.92 | 152.75 | 154.59 | — |
| 2025-11-03 | 153.86 | 154.91 | 151.99 | 153.66 | — |
| 2025-11-04 | 153.85 | 157.4 | 153.82 | 157.39 | — |
| 2025-11-05 | 157.77 | 160.26 | 156.9 | 160.04 | — |
| 2025-11-06 | 160.19 | 161.87 | 160.1 | 161.38 | — |
| 2025-11-07 | 161.89 | 164.77 | 161.58 | 164.64 | — |
| 2025-11-10 | 164.24 | 167.1 | 163.69 | 166.4 | — |
| 2025-11-11 | 166.77 | 168 | 165.56 | 166.13 | — |
| 2025-11-12 | 165.72 | 168.2 | 165.49 | 166.89 | — |
| 2025-11-13 | 166.71 | 167.95 | 165.65 | 166.01 | — |
| 2025-11-14 | 166.14 | 166.54 | 163.74 | 163.9 | — |
| 2025-11-17 | 164.43 | 164.55 | 160.94 | 161.44 | — |
| 2025-11-18 | 161.82 | 164.15 | 161 | 162.37 | — |
| 2025-11-19 | 162.57 | 162.89 | 160.58 | 161.65 | — |
| 2025-11-20 | 162.9 | 164.96 | 162.71 | 163.66 | — |
| 2025-11-21 | 164.09 | 167.89 | 163.82 | 166.02 | — |
| 2025-11-24 | 165.49 | 167.47 | 164.66 | 166.71 | — |
| 2025-11-25 | 168.2 | 169.23 | 167.88 | 168.38 | — |
| 2025-11-26 | 168.26 | 169.86 | 167.96 | 168.48 | — |
| 2025-11-28 | 169.25 | 169.43 | 167.22 | 167.59 | — |
| 2025-12-01 | 166.85 | 168.67 | 165.45 | 166.03 | — |
| 2025-12-02 | 166.03 | 166.81 | 163.52 | 163.77 | — |
| 2025-12-03 | 163.77 | 164.56 | 161.66 | 162.83 | — |
| 2025-12-04 | 162.78 | 164.15 | 162.41 | 163.01 | — |
| 2025-12-05 | 162.41 | 162.78 | 161.08 | 162.3 | — |
| 2025-12-08 | 162.2 | 162.22 | 160.42 | 161.3 | — |
| 2025-12-09 | 161.4 | 163.09 | 161.37 | 161.49 | — |
| 2025-12-10 | 161.29 | 163.82 | 161.04 | 162.62 | — |
| 2025-12-11 | 163.08 | 166.36 | 163.08 | 165.02 | — |
| 2025-12-12 | 166.37 | 167.35 | 164.74 | 165.86 | — |
| 2025-12-15 | 166.8 | 167.64 | 165.32 | 167.07 | — |
| 2025-12-16 | 167.97 | 168.1 | 163.36 | 165.42 | — |
| 2025-12-17 | 165.37 | 167.29 | 164.39 | 167.11 | — |
| 2025-12-18 | 166.73 | 168.22 | 166.45 | 167.91 | — |
| 2025-12-19 | 167.76 | 168.08 | 166.27 | 167.29 | — |
| 2025-12-22 | 165.78 | 168.17 | 164.93 | 166.96 | — |
| 2025-12-23 | 166.96 | 167.78 | 165.74 | 165.78 | — |
| 2025-12-24 | 165.78 | 166.65 | 164.96 | 165.87 | — |
| 2025-12-26 | 166.48 | 166.48 | 164.39 | 164.79 | — |
| 2025-12-29 | 165.18 | 165.78 | 164.31 | 164.99 | — |
| 2025-12-30 | 164.54 | 165.28 | 164.24 | 164.95 | — |
| 2025-12-31 | 164.59 | 164.68 | 162.91 | 163.32 | — |
| 2026-01-02 | 163.32 | 163.32 | 160.38 | 161.49 | — |
| 2026-01-05 | 160.24 | 163.28 | 159.3 | 161.96 | — |
| 2026-01-06 | 161.52 | 162.68 | 159.58 | 162.12 | — |
| 2026-01-07 | 161.65 | 163.48 | 160.48 | 163.04 | — |
| 2026-01-08 | 163.29 | 166.28 | 163.03 | 165.19 | — |
| 2026-01-09 | 165.19 | 166.11 | 162.7 | 162.99 | — |
| 2026-01-12 | 162.66 | 164.79 | 161.66 | 163.63 | — |
| 2026-01-13 | 163.33 | 164.52 | 160.59 | 161.01 | — |
| 2026-01-14 | 161.22 | 163.82 | 161.22 | 163.68 | — |
| 2026-01-15 | 164.09 | 165.49 | 162.86 | 163.37 | — |
| 2026-01-16 | 163.05 | 163.18 | 161.76 | 162.18 | — |
| 2026-01-20 | 162.3 | 163 | 160.35 | 160.81 | — |
| 2026-01-21 | 160.98 | 162.75 | 160.5 | 161.78 | — |
| 2026-01-22 | 161.57 | 161.57 | 157.56 | 158.15 | — |
| 2026-01-23 | 157.06 | 157.89 | 155.14 | 157.03 | — |
| 2026-01-26 | 157.92 | 159.64 | 157.42 | 157.98 | — |
| 2026-01-27 | 157.65 | 158.1 | 155.72 | 157.86 | — |
| 2026-01-28 | 157.31 | 159.35 | 156.37 | 158.4 | — |
| 2026-01-29 | 159.44 | 161.09 | 157.73 | 158.19 | — |
| 2026-01-30 | 158.19 | 161.11 | 156.77 | 160.89 | — |
| 2026-02-02 | 161.56 | 162.86 | 160.91 | 162.48 | — |
| 2026-02-03 | 161.93 | 165.13 | 161.08 | 163.84 | — |
| 2026-02-04 | 164.95 | 169.82 | 164.83 | 168.95 | — |
| 2026-02-05 | 169.54 | 172.73 | 169.49 | 171.5 | — |
| 2026-02-06 | 172.5 | 174.27 | 172.27 | 172.65 | — |
| 2026-02-09 | 173.74 | 174 | 167.82 | 168.7 | — |
| 2026-02-10 | 164.42 | 167.11 | 158.91 | 163.09 | — |
| 2026-02-11 | 162.88 | 164.55 | 161.68 | 163.46 | — |
| 2026-02-12 | 163.76 | 165.89 | 162.13 | 165.11 | — |
| 2026-02-13 | 163.78 | 164.9 | 162.06 | 162.77 | — |
| 2026-02-17 | 164.08 | 167.14 | 163.33 | 166.07 | — |
| 2026-02-18 | 165.56 | 166.01 | 162.37 | 163.25 | — |
| 2026-02-19 | 163.33 | 164.36 | 161.77 | 162.4 | — |
| 2026-02-20 | 163.13 | 163.6 | 160.38 | 163 | — |
| 2026-02-23 | 163.91 | 164.9 | 160.66 | 160.91 | — |
| 2026-02-24 | 160.49 | 161.7 | 159.27 | 160.73 | — |
| 2026-02-25 | 160.89 | 164.09 | 160.35 | 163.75 | — |
| 2026-02-26 | 163.83 | 165.53 | 163.83 | 165.2 | — |
| 2026-02-27 | 165.28 | 165.28 | 161.57 | 163.98 | — |
| 2026-03-02 | 164.32 | 170.1 | 164.21 | 169.98 | — |
| 2026-03-03 | 167.18 | 169.27 | 164.88 | 168.53 | — |
| 2026-03-04 | 168.27 | 169.14 | 165.06 | 167.97 | — |
| 2026-03-05 | 166.7 | 167.74 | 166.26 | 166.34 | — |
| 2026-03-06 | 164.67 | 165.58 | 162.27 | 165.39 | — |
| 2026-03-09 | 164.34 | 164.34 | 160.48 | 163.32 | — |
| 2026-03-10 | 162.73 | 166.15 | 162.1 | 164.73 | — |
| 2026-03-11 | 164.32 | 165.1 | 162.74 | 164 | — |
| 2026-03-12 | 162.35 | 166.06 | 162 | 164.23 | — |
| 2026-03-13 | 165.89 | 166.57 | 163.79 | 163.82 | — |
| 2026-03-16 | 165.01 | 168.48 | 164.79 | 166.57 | — |
| 2026-03-17 | 167.98 | 168.9 | 164.72 | 164.77 | — |
| 2026-03-18 | 164.09 | 164.73 | 160.08 | 160.2 | — |
| 2026-03-19 | 160.46 | 160.96 | 156.78 | 157.86 | — |
| 2026-03-20 | 157.81 | 158.85 | 156.65 | 158.43 | — |
| 2026-03-23 | 160.81 | 162.23 | 159.82 | 160.19 | — |
| 2026-03-24 | 158.47 | 160.57 | 158.21 | 158.27 | — |
| 2026-03-25 | 159.22 | 159.57 | 155.41 | 155.45 | — |
| 2026-03-26 | 155.18 | 157.59 | 155.18 | 157.55 | — |
| 2026-03-27 | 157.06 | 157.3 | 153.4 | 153.68 | — |
| 2026-03-30 | 153.95 | 157.14 | 153.95 | 156.42 | — |
| 2026-03-31 | 158.17 | 158.55 | 155.19 | 157.35 | — |
| 2026-04-01 | 157.09 | 158.74 | 156.46 | 157.66 | — |
| 2026-04-02 | 157.11 | 159.86 | 156.55 | 158.41 | — |
| 2026-04-06 | 157.92 | 160.09 | 157.57 | 160.04 | — |
