Colgate-Palmolive Company
Explore CL stock price, historical returns, and performance trends — updated daily.
Colgate-Palmolive Company (CL) company overview
Since its founding in 1806, Colgate-Palmolive has grown into a leading player in the household and personal care industry. In addition to its namesake oral care line (which accounts for more than 40% of its total sales), the firm manufactures shampoos, shower gels, deodorants, and home care products sold in over 200 countries. International sales account for about 70% of its total business, including nearly half from emerging regions. It also owns the specialty pet food maker Hill's (which accounts for almost one-fourth of its sales), where the majority of its products are sold through veterinarians and specialty pet retailers.
| Period | Return % |
|---|---|
| Last date | 1.94 |
| Week | 4.4 |
| Last Month | 2.38 |
| Last 3 months | -3.47 |
| Last 6 months | 7.14 |
| Year to Date (YTD) | 15.82 |
| Last 1 year | 16.89 |
| Last 2 years | -10.67 |
| Last 3 years | 26.82 |
| Last 5 years | 18.29 |
| Last 10 years | 24.44 |
| Last 15 years | 97.89 |
| Last 20 years | 200.94 |
| Last 25 years | 212.43 |
| Last 50 years | 5594.94 |
| 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 | 3.73 |
| 2001 | -7.58 |
| 2002 | -8.99 |
| 2003 | -6.99 |
| 2004 | 3.1 |
| 2005 | 9.64 |
| 2006 | 18.83 |
| 2007 | 18.7 |
| 2008 | -11.38 |
| 2009 | 18.52 |
| 2010 | -2.97 |
| 2011 | 15.76 |
| 2012 | 14.78 |
| 2013 | 22.69 |
| 2014 | 7.6 |
| 2015 | -3.51 |
| 2016 | 1.13 |
| 2017 | 15.12 |
| 2018 | -20.79 |
| 2019 | 16.19 |
| 2020 | 25.53 |
| 2021 | 1.2 |
| 2022 | -6.86 |
| 2023 | 0.73 |
| 2024 | 12.62 |
| 2025 | -12.73 |
| 2026 | 15.82 |
| Period | Return % |
|---|---|
| 2000-Q1 | -9.42 |
| 2000-Q2 | -1.02 |
| 2000-Q3 | -21.18 |
| 2000-Q4 | 37.42 |
| 2001-Q1 | -11.58 |
| 2001-Q2 | 7.59 |
| 2001-Q3 | -2.9 |
| 2001-Q4 | 0.63 |
| 2002-Q1 | -0.8 |
| 2002-Q2 | -11.59 |
| 2002-Q3 | 4.41 |
| 2002-Q4 | -4.31 |
| 2003-Q1 | 1.19 |
| 2003-Q2 | 5.38 |
| 2003-Q3 | -4.05 |
| 2003-Q4 | -12.18 |
| 2004-Q1 | 11.04 |
| 2004-Q2 | 6.45 |
| 2004-Q3 | -23.06 |
| 2004-Q4 | 13.39 |
| 2005-Q1 | 4.28 |
| 2005-Q2 | -3.14 |
| 2005-Q3 | 5.52 |
| 2005-Q4 | 3.47 |
| 2006-Q1 | 4.01 |
| 2006-Q2 | 3.56 |
| 2006-Q3 | 3.71 |
| 2006-Q4 | 4.55 |
| 2007-Q1 | 1.71 |
| 2007-Q2 | -1.85 |
| 2007-Q3 | 9.45 |
| 2007-Q4 | 8.94 |
| 2008-Q1 | 0.75 |
| 2008-Q2 | -11.84 |
| 2008-Q3 | 8.56 |
| 2008-Q4 | -10.19 |
| 2009-Q1 | -14.92 |
| 2009-Q2 | 20.31 |
| 2009-Q3 | 5.74 |
| 2009-Q4 | 8.36 |
| 2010-Q1 | 2.92 |
| 2010-Q2 | -8.21 |
| 2010-Q3 | -2.51 |
| 2010-Q4 | 4.99 |
| 2011-Q1 | 1.2 |
| 2011-Q2 | 8.57 |
| 2011-Q3 | 0.23 |
| 2011-Q4 | 4.62 |
| 2012-Q1 | 7.36 |
| 2012-Q2 | 5.75 |
| 2012-Q3 | 3.37 |
| 2012-Q4 | -3.19 |
| 2013-Q1 | 11.03 |
| 2013-Q2 | -2.65 |
| 2013-Q3 | 2.33 |
| 2013-Q4 | 8.52 |
| 2014-Q1 | 0.89 |
| 2014-Q2 | 6.17 |
| 2014-Q3 | -4.76 |
| 2014-Q4 | 6.63 |
| 2015-Q1 | 0.43 |
| 2015-Q2 | -5.33 |
| 2015-Q3 | -4.08 |
| 2015-Q4 | 4.55 |
| 2016-Q1 | 9.18 |
| 2016-Q2 | 2.81 |
| 2016-Q3 | 1.63 |
| 2016-Q4 | -11.11 |
| 2017-Q1 | 11.67 |
| 2017-Q2 | 1.04 |
| 2017-Q3 | -1.47 |
| 2017-Q4 | 3.43 |
| 2018-Q1 | -4.6 |
| 2018-Q2 | -7.61 |
| 2018-Q3 | 3.67 |
| 2018-Q4 | -11.26 |
| 2019-Q1 | 15.68 |
| 2019-Q2 | 4.93 |
| 2019-Q3 | 1.98 |
| 2019-Q4 | -4.03 |
| 2020-Q1 | -2.58 |
| 2020-Q2 | 11.76 |
| 2020-Q3 | 5.64 |
| 2020-Q4 | 10.97 |
| 2021-Q1 | -6.52 |
| 2021-Q2 | 3.56 |
| 2021-Q3 | -7.54 |
| 2021-Q4 | 12.91 |
| 2022-Q1 | -10.36 |
| 2022-Q2 | 4.87 |
| 2022-Q3 | -14.3 |
| 2022-Q4 | 10.8 |
| 2023-Q1 | -5.03 |
| 2023-Q2 | 2.23 |
| 2023-Q3 | -7.82 |
| 2023-Q4 | 12.65 |
| 2024-Q1 | 11.56 |
| 2024-Q2 | 8.96 |
| 2024-Q3 | 8.66 |
| 2024-Q4 | -11.16 |
| 2025-Q1 | 3.48 |
| 2025-Q2 | -3.19 |
| 2025-Q3 | -13.15 |
| 2025-Q4 | 0.01 |
| 2026-Q1 | 9.71 |
| 2026-Q2 | 7.34 |
| 2026-Q3 | -8.02 |
| 2026-Q4 | 6.45 |
| Period | Return % |
|---|---|
| 2000-01 | -4.82 |
| 2000-02 | -11.92 |
| 2000-03 | 8.05 |
| 2000-04 | 1.31 |
| 2000-05 | -7.88 |
| 2000-06 | 13.8 |
| 2000-07 | -7.01 |
| 2000-08 | -8.51 |
| 2000-09 | -7.34 |
| 2000-10 | 24.49 |
| 2000-11 | 0 |
| 2000-12 | 9.87 |
| 2001-01 | -6.94 |
| 2001-02 | -1.73 |
| 2001-03 | -6.4 |
| 2001-04 | 1.05 |
| 2001-05 | 1.43 |
| 2001-06 | 4.17 |
| 2001-07 | -8.14 |
| 2001-08 | -0.07 |
| 2001-09 | 7.53 |
| 2001-10 | -1.24 |
| 2001-11 | 1.46 |
| 2001-12 | -1.03 |
| 2002-01 | -1.04 |
| 2002-02 | -2.06 |
| 2002-03 | 2.11 |
| 2002-04 | -7.28 |
| 2002-05 | 2.26 |
| 2002-06 | -7.68 |
| 2002-07 | 2.6 |
| 2002-08 | 6.23 |
| 2002-09 | -1.06 |
| 2002-10 | 1.89 |
| 2002-11 | -6.55 |
| 2002-12 | 2.06 |
| 2003-01 | -2.94 |
| 2003-02 | -1.14 |
| 2003-03 | 8.19 |
| 2003-04 | 5 |
| 2003-05 | 4.3 |
| 2003-06 | -2.78 |
| 2003-07 | -5.8 |
| 2003-08 | 1.25 |
| 2003-09 | 1.09 |
| 2003-10 | -4.83 |
| 2003-11 | -1.28 |
| 2003-12 | -4.69 |
| 2004-01 | 2.48 |
| 2004-02 | 8.15 |
| 2004-03 | -0.65 |
| 2004-04 | 5.05 |
| 2004-05 | -1.17 |
| 2004-06 | 2.2 |
| 2004-07 | -9 |
| 2004-08 | 1.5 |
| 2004-09 | -16.33 |
| 2004-10 | -1.24 |
| 2004-11 | 3.09 |
| 2004-12 | 11.22 |
| 2005-01 | 2.7 |
| 2005-02 | 0.72 |
| 2005-03 | -1.44 |
| 2005-04 | -4.52 |
| 2005-05 | 0.36 |
| 2005-06 | -0.16 |
| 2005-07 | 6.09 |
| 2005-08 | -0.83 |
| 2005-09 | 0.57 |
| 2005-10 | 0.3 |
| 2005-11 | 2.95 |
| 2005-12 | 0.59 |
| 2006-01 | 0.07 |
| 2006-02 | -0.73 |
| 2006-03 | 4.81 |
| 2006-04 | 3.54 |
| 2006-05 | 2.06 |
| 2006-06 | -0.73 |
| 2006-07 | -0.97 |
| 2006-08 | 0.91 |
| 2006-09 | 3.74 |
| 2006-10 | 3.03 |
| 2006-11 | 1.69 |
| 2006-12 | 0.28 |
| 2007-01 | 4.69 |
| 2007-02 | -1.29 |
| 2007-03 | -0.92 |
| 2007-04 | 1.41 |
| 2007-05 | -1.15 |
| 2007-06 | -3.17 |
| 2007-07 | 1.79 |
| 2007-08 | 0.48 |
| 2007-09 | 7.54 |
| 2007-10 | 6.93 |
| 2007-11 | 5.01 |
| 2007-12 | -2.65 |
| 2008-01 | -1.87 |
| 2008-02 | -0.55 |
| 2008-03 | 2.42 |
| 2008-04 | -9.27 |
| 2008-05 | 5.18 |
| 2008-06 | -7.07 |
| 2008-07 | 7.47 |
| 2008-08 | 2.37 |
| 2008-09 | -0.89 |
| 2008-10 | -16.7 |
| 2008-11 | 3.66 |
| 2008-12 | 5.35 |
| 2009-01 | -5.11 |
| 2009-02 | -7.47 |
| 2009-03 | -1.99 |
| 2009-04 | 0.03 |
| 2009-05 | 11.76 |
| 2009-06 | 7.28 |
| 2009-07 | 2.4 |
| 2009-08 | 0.36 |
| 2009-09 | 4.92 |
| 2009-10 | 3.07 |
| 2009-11 | 7.1 |
| 2009-12 | -2.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 77.45 | 77.9 | 76.68 | 76.98 | — |
| 2025-10-14 | 77.13 | 78.47 | 76.91 | 78.4 | — |
| 2025-10-15 | 77.66 | 78.3 | 77.47 | 77.63 | — |
| 2025-10-16 | 77.72 | 78.54 | 77.6 | 78.08 | — |
| 2025-10-17 | 78.01 | 79.28 | 77.75 | 79.12 | — |
| 2025-10-20 | 79.23 | 79.35 | 78.69 | 78.75 | — |
| 2025-10-21 | 78.82 | 79.05 | 78.22 | 78.62 | — |
| 2025-10-22 | 78.64 | 80.43 | 78.5 | 79.86 | — |
| 2025-10-23 | 79.75 | 79.81 | 77.94 | 78.44 | — |
| 2025-10-24 | 79.21 | 79.5 | 77.88 | 78 | — |
| 2025-10-27 | 77.87 | 78.06 | 77.38 | 77.83 | — |
| 2025-10-28 | 77.47 | 77.79 | 76.77 | 77.14 | — |
| 2025-10-29 | 76.7 | 76.77 | 75.38 | 75.73 | — |
| 2025-10-30 | 75.95 | 76.77 | 75.84 | 76.51 | — |
| 2025-10-31 | 75.55 | 77.16 | 74.62 | 77.05 | — |
| 2025-11-03 | 76.57 | 76.8 | 74.55 | 74.98 | — |
| 2025-11-04 | 75.8 | 76.59 | 75 | 76.55 | — |
| 2025-11-05 | 76.76 | 77.14 | 76.01 | 76.91 | — |
| 2025-11-06 | 76.6 | 77.63 | 76.45 | 77.27 | — |
| 2025-11-07 | 77.85 | 78.99 | 77.09 | 78.76 | — |
| 2025-11-10 | 78.39 | 78.99 | 78.04 | 78.47 | — |
| 2025-11-11 | 78.79 | 79.67 | 77.92 | 79.47 | — |
| 2025-11-12 | 79.43 | 79.74 | 78.53 | 78.56 | — |
| 2025-11-13 | 78.63 | 79.35 | 78.48 | 78.79 | — |
| 2025-11-14 | 78.87 | 79.68 | 77.87 | 78.05 | — |
| 2025-11-17 | 78.28 | 79.38 | 78 | 78.81 | — |
| 2025-11-18 | 79.22 | 79.65 | 78.54 | 79.33 | — |
| 2025-11-19 | 79.25 | 79.36 | 78.33 | 78.47 | — |
| 2025-11-20 | 78.08 | 79.21 | 77.63 | 78.86 | — |
| 2025-11-21 | 79.39 | 81.35 | 79.1 | 80.93 | — |
| 2025-11-24 | 80.91 | 81.1 | 79.11 | 79.18 | — |
| 2025-11-25 | 79.78 | 80.07 | 79.21 | 79.82 | — |
| 2025-11-26 | 79.48 | 80.3 | 79.31 | 80.04 | — |
| 2025-11-28 | 80 | 80.44 | 79.91 | 80.39 | — |
| 2025-12-01 | 80.3 | 80.69 | 79.61 | 79.94 | — |
| 2025-12-02 | 79.46 | 79.46 | 77.86 | 78.82 | — |
| 2025-12-03 | 79 | 79.67 | 78.12 | 78.2 | — |
| 2025-12-04 | 78.21 | 78.5 | 77.55 | 77.6 | — |
| 2025-12-05 | 77.47 | 78.21 | 77.24 | 78.07 | — |
| 2025-12-08 | 77.29 | 77.55 | 76.02 | 76.11 | — |
| 2025-12-09 | 76.95 | 78.52 | 76.6 | 76.98 | — |
| 2025-12-10 | 77.21 | 78.29 | 76.78 | 77.76 | — |
| 2025-12-11 | 77.84 | 78.5 | 77.07 | 77.25 | — |
| 2025-12-12 | 77.67 | 78.48 | 77.15 | 78.34 | — |
| 2025-12-15 | 78.49 | 79.57 | 78.25 | 79.43 | — |
| 2025-12-16 | 79.95 | 80 | 78.94 | 78.95 | — |
| 2025-12-17 | 79 | 80.13 | 78.99 | 79.73 | — |
| 2025-12-18 | 79.41 | 79.57 | 77.5 | 77.73 | — |
| 2025-12-19 | 78.05 | 78.7 | 77.8 | 78.36 | — |
| 2025-12-22 | 77.9 | 79.07 | 77.77 | 79.04 | — |
| 2025-12-23 | 78.91 | 80.05 | 78.83 | 79.93 | — |
| 2025-12-24 | 79.77 | 80.4 | 79.7 | 80.25 | — |
| 2025-12-26 | 80.17 | 80.35 | 79.55 | 79.73 | — |
| 2025-12-29 | 79.69 | 80.1 | 79.44 | 79.69 | — |
| 2025-12-30 | 79.58 | 79.89 | 79.24 | 79.51 | — |
| 2025-12-31 | 79.3 | 79.68 | 78.99 | 79.02 | — |
| 2026-01-02 | 78.93 | 78.96 | 77.48 | 77.69 | — |
| 2026-01-05 | 76.92 | 77.23 | 75.96 | 76.93 | — |
| 2026-01-06 | 76.74 | 77.31 | 76.51 | 77.2 | — |
| 2026-01-07 | 77.89 | 78.34 | 77.01 | 77.09 | — |
| 2026-01-08 | 77.79 | 81.36 | 77.56 | 80.87 | — |
| 2026-01-09 | 80.86 | 81.5 | 79.85 | 81.48 | — |
| 2026-01-12 | 82 | 82.16 | 80.84 | 81.93 | — |
| 2026-01-13 | 82.36 | 83.23 | 81.5 | 82.96 | — |
| 2026-01-14 | 83.1 | 85.09 | 83.03 | 84.55 | — |
| 2026-01-15 | 84.23 | 84.55 | 83.29 | 84.34 | — |
| 2026-01-16 | 84.06 | 84.7 | 83.55 | 84.52 | — |
| 2026-01-20 | 84.14 | 85.84 | 83.56 | 85.44 | — |
| 2026-01-21 | 84.69 | 85.15 | 83.82 | 84.73 | — |
| 2026-01-22 | 84.84 | 85.95 | 84.5 | 85.81 | — |
| 2026-01-23 | 86.15 | 86.83 | 85.67 | 86.66 | — |
| 2026-01-26 | 86.67 | 86.89 | 85.18 | 85.2 | — |
| 2026-01-27 | 85.05 | 85.98 | 84.52 | 85.76 | — |
| 2026-01-28 | 85.42 | 86.14 | 84.7 | 85 | — |
| 2026-01-29 | 85.53 | 85.97 | 84.78 | 85.24 | — |
| 2026-01-30 | 88.7 | 90.71 | 87.7 | 90.29 | — |
| 2026-02-02 | 90.55 | 92.68 | 90.09 | 91.89 | — |
| 2026-02-03 | 90.98 | 93.34 | 90.98 | 93.15 | — |
| 2026-02-04 | 93.4 | 95.22 | 93.4 | 94.37 | — |
| 2026-02-05 | 95.01 | 95.49 | 93.25 | 94.88 | — |
| 2026-02-06 | 94.45 | 95.65 | 93.89 | 94.41 | — |
| 2026-02-09 | 94 | 94.45 | 93.37 | 94.16 | — |
| 2026-02-10 | 94.06 | 94.93 | 93.5 | 93.93 | — |
| 2026-02-11 | 93.32 | 95.56 | 93.15 | 95.31 | — |
| 2026-02-12 | 95.41 | 98.13 | 95.41 | 96.17 | — |
| 2026-02-13 | 96.05 | 97.3 | 95.4 | 96.67 | — |
| 2026-02-17 | 96.97 | 97.63 | 95.29 | 95.65 | — |
| 2026-02-18 | 95.29 | 95.93 | 95 | 95.58 | — |
| 2026-02-19 | 95.79 | 96.08 | 93.63 | 93.98 | — |
| 2026-02-20 | 94.3 | 95.11 | 93.39 | 95.09 | — |
| 2026-02-23 | 95 | 97.62 | 94.93 | 97.1 | — |
| 2026-02-24 | 97.3 | 98.2 | 96.4 | 98.11 | — |
| 2026-02-25 | 97.5 | 98.07 | 96.11 | 96.67 | — |
| 2026-02-26 | 97.16 | 97.55 | 96.54 | 97.55 | — |
| 2026-02-27 | 97.42 | 99.33 | 97.42 | 99.14 | — |
| 2026-03-02 | 98.56 | 98.82 | 96.78 | 97.3 | — |
| 2026-03-03 | 96.55 | 97 | 94.57 | 95.51 | — |
| 2026-03-04 | 95.62 | 96.02 | 95.05 | 95.28 | — |
| 2026-03-05 | 94.91 | 94.97 | 92.48 | 92.67 | — |
| 2026-03-06 | 92.15 | 93.6 | 91.42 | 93.56 | — |
| 2026-03-09 | 92.69 | 93.62 | 92.01 | 93 | — |
| 2026-03-10 | 92.42 | 93.48 | 91.48 | 92.49 | — |
| 2026-03-11 | 91.88 | 92.12 | 89.22 | 89.61 | — |
| 2026-03-12 | 89.13 | 89.81 | 87.89 | 87.95 | — |
| 2026-03-13 | 89.09 | 89.3 | 87.95 | 88.84 | — |
| 2026-03-16 | 89.61 | 90.71 | 89.2 | 90.3 | — |
| 2026-03-17 | 90.65 | 91.48 | 89.65 | 89.94 | — |
| 2026-03-18 | 88.81 | 88.96 | 87.46 | 87.52 | — |
| 2026-03-19 | 87.38 | 87.73 | 85.46 | 85.5 | — |
| 2026-03-20 | 86.03 | 86.14 | 84.07 | 85.12 | — |
| 2026-03-23 | 86.45 | 86.6 | 84.9 | 85.15 | — |
| 2026-03-24 | 84.58 | 85.79 | 84.35 | 84.53 | — |
| 2026-03-25 | 85.25 | 85.51 | 83.95 | 85.49 | — |
| 2026-03-26 | 85.62 | 86.21 | 84.02 | 84.14 | — |
| 2026-03-27 | 84.27 | 85.53 | 83.93 | 84.29 | — |
| 2026-03-30 | 85.52 | 86.67 | 84.41 | 85.73 | — |
| 2026-03-31 | 85.73 | 86.05 | 83.5 | 85.23 | — |
| 2026-04-01 | 84.79 | 85.95 | 84.62 | 85.41 | — |
| 2026-04-02 | 85.22 | 85.36 | 84.43 | 85.14 | — |
| 2026-04-06 | 85.18 | 85.46 | 84.39 | 84.53 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 77.45 | 77.9 | 76.68 | 76.98 | — |
| 2025-10-14 | 77.13 | 78.47 | 76.91 | 78.4 | — |
| 2025-10-15 | 77.66 | 78.3 | 77.47 | 77.63 | — |
| 2025-10-16 | 77.72 | 78.54 | 77.6 | 78.08 | — |
| 2025-10-17 | 78.01 | 79.28 | 77.75 | 79.12 | — |
| 2025-10-20 | 79.23 | 79.35 | 78.69 | 78.75 | — |
| 2025-10-21 | 78.82 | 79.05 | 78.22 | 78.62 | — |
| 2025-10-22 | 78.64 | 80.43 | 78.5 | 79.86 | — |
| 2025-10-23 | 79.75 | 79.81 | 77.94 | 78.44 | — |
| 2025-10-24 | 79.21 | 79.5 | 77.88 | 78 | — |
| 2025-10-27 | 77.87 | 78.06 | 77.38 | 77.83 | — |
| 2025-10-28 | 77.47 | 77.79 | 76.77 | 77.14 | — |
| 2025-10-29 | 76.7 | 76.77 | 75.38 | 75.73 | — |
| 2025-10-30 | 75.95 | 76.77 | 75.84 | 76.51 | — |
| 2025-10-31 | 75.55 | 77.16 | 74.62 | 77.05 | — |
| 2025-11-03 | 76.57 | 76.8 | 74.55 | 74.98 | — |
| 2025-11-04 | 75.8 | 76.59 | 75 | 76.55 | — |
| 2025-11-05 | 76.76 | 77.14 | 76.01 | 76.91 | — |
| 2025-11-06 | 76.6 | 77.63 | 76.45 | 77.27 | — |
| 2025-11-07 | 77.85 | 78.99 | 77.09 | 78.76 | — |
| 2025-11-10 | 78.39 | 78.99 | 78.04 | 78.47 | — |
| 2025-11-11 | 78.79 | 79.67 | 77.92 | 79.47 | — |
| 2025-11-12 | 79.43 | 79.74 | 78.53 | 78.56 | — |
| 2025-11-13 | 78.63 | 79.35 | 78.48 | 78.79 | — |
| 2025-11-14 | 78.87 | 79.68 | 77.87 | 78.05 | — |
| 2025-11-17 | 78.28 | 79.38 | 78 | 78.81 | — |
| 2025-11-18 | 79.22 | 79.65 | 78.54 | 79.33 | — |
| 2025-11-19 | 79.25 | 79.36 | 78.33 | 78.47 | — |
| 2025-11-20 | 78.08 | 79.21 | 77.63 | 78.86 | — |
| 2025-11-21 | 79.39 | 81.35 | 79.1 | 80.93 | — |
| 2025-11-24 | 80.91 | 81.1 | 79.11 | 79.18 | — |
| 2025-11-25 | 79.78 | 80.07 | 79.21 | 79.82 | — |
| 2025-11-26 | 79.48 | 80.3 | 79.31 | 80.04 | — |
| 2025-11-28 | 80 | 80.44 | 79.91 | 80.39 | — |
| 2025-12-01 | 80.3 | 80.69 | 79.61 | 79.94 | — |
| 2025-12-02 | 79.46 | 79.46 | 77.86 | 78.82 | — |
| 2025-12-03 | 79 | 79.67 | 78.12 | 78.2 | — |
| 2025-12-04 | 78.21 | 78.5 | 77.55 | 77.6 | — |
| 2025-12-05 | 77.47 | 78.21 | 77.24 | 78.07 | — |
| 2025-12-08 | 77.29 | 77.55 | 76.02 | 76.11 | — |
| 2025-12-09 | 76.95 | 78.52 | 76.6 | 76.98 | — |
| 2025-12-10 | 77.21 | 78.29 | 76.78 | 77.76 | — |
| 2025-12-11 | 77.84 | 78.5 | 77.07 | 77.25 | — |
| 2025-12-12 | 77.67 | 78.48 | 77.15 | 78.34 | — |
| 2025-12-15 | 78.49 | 79.57 | 78.25 | 79.43 | — |
| 2025-12-16 | 79.95 | 80 | 78.94 | 78.95 | — |
| 2025-12-17 | 79 | 80.13 | 78.99 | 79.73 | — |
| 2025-12-18 | 79.41 | 79.57 | 77.5 | 77.73 | — |
| 2025-12-19 | 78.05 | 78.7 | 77.8 | 78.36 | — |
| 2025-12-22 | 77.9 | 79.07 | 77.77 | 79.04 | — |
| 2025-12-23 | 78.91 | 80.05 | 78.83 | 79.93 | — |
| 2025-12-24 | 79.77 | 80.4 | 79.7 | 80.25 | — |
| 2025-12-26 | 80.17 | 80.35 | 79.55 | 79.73 | — |
| 2025-12-29 | 79.69 | 80.1 | 79.44 | 79.69 | — |
| 2025-12-30 | 79.58 | 79.89 | 79.24 | 79.51 | — |
| 2025-12-31 | 79.3 | 79.68 | 78.99 | 79.02 | — |
| 2026-01-02 | 78.93 | 78.96 | 77.48 | 77.69 | — |
| 2026-01-05 | 76.92 | 77.23 | 75.96 | 76.93 | — |
| 2026-01-06 | 76.74 | 77.31 | 76.51 | 77.2 | — |
| 2026-01-07 | 77.89 | 78.34 | 77.01 | 77.09 | — |
| 2026-01-08 | 77.79 | 81.36 | 77.56 | 80.87 | — |
| 2026-01-09 | 80.86 | 81.5 | 79.85 | 81.48 | — |
| 2026-01-12 | 82 | 82.16 | 80.84 | 81.93 | — |
| 2026-01-13 | 82.36 | 83.23 | 81.5 | 82.96 | — |
| 2026-01-14 | 83.1 | 85.09 | 83.03 | 84.55 | — |
| 2026-01-15 | 84.23 | 84.55 | 83.29 | 84.34 | — |
| 2026-01-16 | 84.06 | 84.7 | 83.55 | 84.52 | — |
| 2026-01-20 | 84.14 | 85.84 | 83.56 | 85.44 | — |
| 2026-01-21 | 84.69 | 85.15 | 83.82 | 84.73 | — |
| 2026-01-22 | 84.84 | 85.95 | 84.5 | 85.81 | — |
| 2026-01-23 | 86.15 | 86.83 | 85.67 | 86.66 | — |
| 2026-01-26 | 86.67 | 86.89 | 85.18 | 85.2 | — |
| 2026-01-27 | 85.05 | 85.98 | 84.52 | 85.76 | — |
| 2026-01-28 | 85.42 | 86.14 | 84.7 | 85 | — |
| 2026-01-29 | 85.53 | 85.97 | 84.78 | 85.24 | — |
| 2026-01-30 | 88.7 | 90.71 | 87.7 | 90.29 | — |
| 2026-02-02 | 90.55 | 92.68 | 90.09 | 91.89 | — |
| 2026-02-03 | 90.98 | 93.34 | 90.98 | 93.15 | — |
| 2026-02-04 | 93.4 | 95.22 | 93.4 | 94.37 | — |
| 2026-02-05 | 95.01 | 95.49 | 93.25 | 94.88 | — |
| 2026-02-06 | 94.45 | 95.65 | 93.89 | 94.41 | — |
| 2026-02-09 | 94 | 94.45 | 93.37 | 94.16 | — |
| 2026-02-10 | 94.06 | 94.93 | 93.5 | 93.93 | — |
| 2026-02-11 | 93.32 | 95.56 | 93.15 | 95.31 | — |
| 2026-02-12 | 95.41 | 98.13 | 95.41 | 96.17 | — |
| 2026-02-13 | 96.05 | 97.3 | 95.4 | 96.67 | — |
| 2026-02-17 | 96.97 | 97.63 | 95.29 | 95.65 | — |
| 2026-02-18 | 95.29 | 95.93 | 95 | 95.58 | — |
| 2026-02-19 | 95.79 | 96.08 | 93.63 | 93.98 | — |
| 2026-02-20 | 94.3 | 95.11 | 93.39 | 95.09 | — |
| 2026-02-23 | 95 | 97.62 | 94.93 | 97.1 | — |
| 2026-02-24 | 97.3 | 98.2 | 96.4 | 98.11 | — |
| 2026-02-25 | 97.5 | 98.07 | 96.11 | 96.67 | — |
| 2026-02-26 | 97.16 | 97.55 | 96.54 | 97.55 | — |
| 2026-02-27 | 97.42 | 99.33 | 97.42 | 99.14 | — |
| 2026-03-02 | 98.56 | 98.82 | 96.78 | 97.3 | — |
| 2026-03-03 | 96.55 | 97 | 94.57 | 95.51 | — |
| 2026-03-04 | 95.62 | 96.02 | 95.05 | 95.28 | — |
| 2026-03-05 | 94.91 | 94.97 | 92.48 | 92.67 | — |
| 2026-03-06 | 92.15 | 93.6 | 91.42 | 93.56 | — |
| 2026-03-09 | 92.69 | 93.62 | 92.01 | 93 | — |
| 2026-03-10 | 92.42 | 93.48 | 91.48 | 92.49 | — |
| 2026-03-11 | 91.88 | 92.12 | 89.22 | 89.61 | — |
| 2026-03-12 | 89.13 | 89.81 | 87.89 | 87.95 | — |
| 2026-03-13 | 89.09 | 89.3 | 87.95 | 88.84 | — |
| 2026-03-16 | 89.61 | 90.71 | 89.2 | 90.3 | — |
| 2026-03-17 | 90.65 | 91.48 | 89.65 | 89.94 | — |
| 2026-03-18 | 88.81 | 88.96 | 87.46 | 87.52 | — |
| 2026-03-19 | 87.38 | 87.73 | 85.46 | 85.5 | — |
| 2026-03-20 | 86.03 | 86.14 | 84.07 | 85.12 | — |
| 2026-03-23 | 86.45 | 86.6 | 84.9 | 85.15 | — |
| 2026-03-24 | 84.58 | 85.79 | 84.35 | 84.53 | — |
| 2026-03-25 | 85.25 | 85.51 | 83.95 | 85.49 | — |
| 2026-03-26 | 85.62 | 86.21 | 84.02 | 84.14 | — |
| 2026-03-27 | 84.27 | 85.53 | 83.93 | 84.29 | — |
| 2026-03-30 | 85.52 | 86.67 | 84.41 | 85.73 | — |
| 2026-03-31 | 85.73 | 86.05 | 83.5 | 85.23 | — |
| 2026-04-01 | 84.79 | 85.95 | 84.62 | 85.41 | — |
| 2026-04-02 | 85.22 | 85.36 | 84.43 | 85.14 | — |
| 2026-04-06 | 85.18 | 85.46 | 84.39 | 84.53 | — |
