ConocoPhillips
View COP stock price, historical returns, and performance trends — updated daily.
ConocoPhillips (COP) company overview
ConocoPhillips is a US-based independent exploration and production firm. Its operations are primarily in Alaska and the Lower 48, with footprints in Canada, Europe, Asia-Pacific, the Middle East, and Africa. It also has substantial integrated liquefied natural gas production and marketing activities across geographies.
| Period | Return % |
|---|---|
| Last date | 2.58 |
| Week | 7.13 |
| Last Month | 0.65 |
| Last 3 months | 21.9 |
| Last 6 months | 11.28 |
| Year to Date (YTD) | 42.25 |
| Last 1 year | 54.94 |
| Last 2 years | 25.66 |
| Last 3 years | 10.17 |
| Last 5 years | 87.85 |
| Last 10 years | 230.12 |
| Last 15 years | 164.03 |
| Last 20 years | 196.79 |
| Last 25 years | 558.81 |
| Last 50 years | 2571.07 |
| 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 | 25.54 |
| 2001 | 5.61 |
| 2002 | -19.55 |
| 2003 | 32.93 |
| 2004 | 32.61 |
| 2005 | 38.33 |
| 2006 | 18.9 |
| 2007 | 29.49 |
| 2008 | -41.06 |
| 2009 | -6.89 |
| 2010 | 29.52 |
| 2011 | 6.79 |
| 2012 | 2.56 |
| 2013 | 19.32 |
| 2014 | -1.03 |
| 2015 | -32.25 |
| 2016 | 6.95 |
| 2017 | 8.46 |
| 2018 | 12.71 |
| 2019 | 2.6 |
| 2020 | -38.91 |
| 2021 | 82.41 |
| 2022 | 59.96 |
| 2023 | 2.61 |
| 2024 | -15.66 |
| 2025 | -6.46 |
| 2026 | 42.25 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.08 |
| 2000-Q2 | 9.03 |
| 2000-Q3 | 23.05 |
| 2000-Q4 | -10.34 |
| 2001-Q1 | -3.54 |
| 2001-Q2 | 6.62 |
| 2001-Q3 | -4.55 |
| 2001-Q4 | 13.54 |
| 2002-Q1 | 4.45 |
| 2002-Q2 | -7.62 |
| 2002-Q3 | -21.65 |
| 2002-Q4 | 0.55 |
| 2003-Q1 | 8.67 |
| 2003-Q2 | 1.46 |
| 2003-Q3 | -0.52 |
| 2003-Q4 | 18.32 |
| 2004-Q1 | 6.61 |
| 2004-Q2 | 11.08 |
| 2004-Q3 | 8.45 |
| 2004-Q4 | 3.31 |
| 2005-Q1 | 28.2 |
| 2005-Q2 | 4.28 |
| 2005-Q3 | 18.29 |
| 2005-Q4 | -15.64 |
| 2006-Q1 | 4.36 |
| 2006-Q2 | 1.73 |
| 2006-Q3 | -10.91 |
| 2006-Q4 | 22.9 |
| 2007-Q1 | 0.23 |
| 2007-Q2 | 15.12 |
| 2007-Q3 | 9.71 |
| 2007-Q4 | 1.04 |
| 2008-Q1 | -13.28 |
| 2008-Q2 | 21.45 |
| 2008-Q3 | -22.43 |
| 2008-Q4 | -26.73 |
| 2009-Q1 | -28.61 |
| 2009-Q2 | 5.67 |
| 2009-Q3 | 7.39 |
| 2009-Q4 | 12.22 |
| 2010-Q1 | -2.67 |
| 2010-Q2 | -5.65 |
| 2010-Q3 | 17.53 |
| 2010-Q4 | 17.68 |
| 2011-Q1 | 17.03 |
| 2011-Q2 | -5.63 |
| 2011-Q3 | -16.55 |
| 2011-Q4 | 19.49 |
| 2012-Q1 | 2.48 |
| 2012-Q2 | -4.64 |
| 2012-Q3 | 2.6 |
| 2012-Q4 | 1.01 |
| 2013-Q1 | 1.5 |
| 2013-Q2 | 0.03 |
| 2013-Q3 | 13.52 |
| 2013-Q4 | 0.87 |
| 2014-Q1 | 0.82 |
| 2014-Q2 | 21.93 |
| 2014-Q3 | -11.14 |
| 2014-Q4 | -7.92 |
| 2015-Q1 | -9.66 |
| 2015-Q2 | -2.55 |
| 2015-Q3 | -20.11 |
| 2015-Q4 | -3.05 |
| 2016-Q1 | -14.1 |
| 2016-Q2 | 9.6 |
| 2016-Q3 | -0.09 |
| 2016-Q4 | 15.45 |
| 2017-Q1 | -1.46 |
| 2017-Q2 | -11.1 |
| 2017-Q3 | 9.61 |
| 2017-Q4 | 9.1 |
| 2018-Q1 | 7.18 |
| 2018-Q2 | 19.85 |
| 2018-Q3 | 12.84 |
| 2018-Q4 | -21.96 |
| 2019-Q1 | 5.3 |
| 2019-Q2 | -9.88 |
| 2019-Q3 | -8.47 |
| 2019-Q4 | 17.91 |
| 2020-Q1 | -52.95 |
| 2020-Q2 | 41.86 |
| 2020-Q3 | -19.39 |
| 2020-Q4 | 23.31 |
| 2021-Q1 | 33.86 |
| 2021-Q2 | 12.74 |
| 2021-Q3 | 7.78 |
| 2021-Q4 | 2.97 |
| 2022-Q1 | 35.56 |
| 2022-Q2 | -10.71 |
| 2022-Q3 | 12.49 |
| 2022-Q4 | 7.3 |
| 2023-Q1 | -12.3 |
| 2023-Q2 | -4.44 |
| 2023-Q3 | 14.94 |
| 2023-Q4 | -0.88 |
| 2024-Q1 | 8.24 |
| 2024-Q2 | -11.11 |
| 2024-Q3 | -7.94 |
| 2024-Q4 | -9.33 |
| 2025-Q1 | 4.94 |
| 2025-Q2 | -14.85 |
| 2025-Q3 | 2.83 |
| 2025-Q4 | -1.94 |
| 2026-Q1 | 36.5 |
| 2026-Q2 | -19.02 |
| 2026-Q3 | 21.25 |
| 2026-Q4 | 8.26 |
| Period | Return % |
|---|---|
| 2000-01 | -9.79 |
| 2000-02 | -6.74 |
| 2000-03 | 21.34 |
| 2000-04 | 2.55 |
| 2000-05 | 20.69 |
| 2000-06 | -11.46 |
| 2000-07 | 0.21 |
| 2000-08 | 21.8 |
| 2000-09 | 1.44 |
| 2000-10 | -1.59 |
| 2000-11 | -8.5 |
| 2000-12 | 0.65 |
| 2001-01 | 3.09 |
| 2001-02 | -9.08 |
| 2001-03 | 3.25 |
| 2001-04 | 8.29 |
| 2001-05 | 8.63 |
| 2001-06 | -11.95 |
| 2001-07 | 0.14 |
| 2001-08 | 0.74 |
| 2001-09 | -6.2 |
| 2001-10 | 0.88 |
| 2001-11 | 2.22 |
| 2001-12 | 8.35 |
| 2002-01 | -2.96 |
| 2002-02 | 1.08 |
| 2002-03 | 6.26 |
| 2002-04 | -4.76 |
| 2002-05 | -3.77 |
| 2002-06 | 2.28 |
| 2002-07 | -12.12 |
| 2002-08 | 1.62 |
| 2002-09 | -12.08 |
| 2002-10 | 4.94 |
| 2002-11 | -1.46 |
| 2002-12 | 1.21 |
| 2003-01 | -0.38 |
| 2003-02 | 5.17 |
| 2003-03 | 5.75 |
| 2003-04 | -6.17 |
| 2003-05 | 7.3 |
| 2003-06 | 1.56 |
| 2003-07 | -4.5 |
| 2003-08 | 6.67 |
| 2003-09 | -1.93 |
| 2003-10 | 4.36 |
| 2003-11 | -0.69 |
| 2003-12 | 15.53 |
| 2004-01 | 0.48 |
| 2004-02 | 4.54 |
| 2004-03 | 1.37 |
| 2004-04 | 2.14 |
| 2004-05 | 2.83 |
| 2004-06 | 4.04 |
| 2004-07 | 3.23 |
| 2004-08 | -5.5 |
| 2004-09 | 11.31 |
| 2004-10 | 1.77 |
| 2004-11 | 7.9 |
| 2004-12 | -4.56 |
| 2005-01 | 6.86 |
| 2005-02 | 19.51 |
| 2005-03 | -2.77 |
| 2005-04 | -2.77 |
| 2005-05 | 2.85 |
| 2005-06 | 6.64 |
| 2005-07 | 8.85 |
| 2005-08 | 5.37 |
| 2005-09 | 6.01 |
| 2005-10 | -6.47 |
| 2005-11 | -7.44 |
| 2005-12 | -3.86 |
| 2006-01 | 11.21 |
| 2006-02 | -5.78 |
| 2006-03 | 3.59 |
| 2006-04 | 5.94 |
| 2006-05 | -5.39 |
| 2006-06 | 3.52 |
| 2006-07 | 4.76 |
| 2006-08 | -7.61 |
| 2006-09 | -6.14 |
| 2006-10 | 1.19 |
| 2006-11 | 11.72 |
| 2006-12 | 6.92 |
| 2007-01 | -7.69 |
| 2007-02 | -1.66 |
| 2007-03 | 4.64 |
| 2007-04 | 1.48 |
| 2007-05 | 11.65 |
| 2007-06 | 1.37 |
| 2007-07 | 2.99 |
| 2007-08 | 1.3 |
| 2007-09 | 7.18 |
| 2007-10 | -3.2 |
| 2007-11 | -5.79 |
| 2007-12 | 10.31 |
| 2008-01 | -9.27 |
| 2008-02 | 3.24 |
| 2008-03 | -7.85 |
| 2008-04 | 13.03 |
| 2008-05 | 8.07 |
| 2008-06 | 1.39 |
| 2008-07 | -13.54 |
| 2008-08 | 1.09 |
| 2008-09 | -11.22 |
| 2008-10 | -28.99 |
| 2008-11 | 0.98 |
| 2008-12 | -1.37 |
| 2009-01 | -8.26 |
| 2009-02 | -21.42 |
| 2009-03 | 4.85 |
| 2009-04 | 4.69 |
| 2009-05 | 11.81 |
| 2009-06 | -8.24 |
| 2009-07 | 3.93 |
| 2009-08 | 3.03 |
| 2009-09 | 0.29 |
| 2009-10 | 11.09 |
| 2009-11 | 3.19 |
| 2009-12 | -1.37 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 88.36 | 88.98 | 87.58 | 88.78 | — |
| 2025-10-14 | 86.9 | 88.89 | 86.75 | 88.17 | — |
| 2025-10-15 | 88.93 | 88.99 | 86.59 | 87.74 | — |
| 2025-10-16 | 87.62 | 88.43 | 85.6 | 86.91 | — |
| 2025-10-17 | 86.93 | 87.49 | 86.13 | 86.48 | — |
| 2025-10-20 | 86.7 | 87.25 | 86.2 | 87.06 | — |
| 2025-10-21 | 87.25 | 87.68 | 86.24 | 86.41 | — |
| 2025-10-22 | 87.27 | 87.76 | 86.52 | 87.41 | — |
| 2025-10-23 | 89.71 | 90.99 | 89.15 | 90.08 | — |
| 2025-10-24 | 90.49 | 90.6 | 87.93 | 88.03 | — |
| 2025-10-27 | 88.7 | 89.39 | 88.31 | 88.69 | — |
| 2025-10-28 | 88.3 | 88.36 | 86.69 | 86.79 | — |
| 2025-10-29 | 86.85 | 88.41 | 86.74 | 88.08 | — |
| 2025-10-30 | 87.93 | 89.25 | 87.29 | 88.14 | — |
| 2025-10-31 | 87.91 | 89.61 | 87.53 | 88.86 | — |
| 2025-11-03 | 88.7 | 88.83 | 87.39 | 88.57 | — |
| 2025-11-04 | 87.37 | 88.07 | 87.01 | 87.91 | — |
| 2025-11-05 | 87.61 | 88.71 | 87.56 | 87.7 | — |
| 2025-11-06 | 87 | 88.36 | 85.57 | 85.66 | — |
| 2025-11-07 | 86.1 | 87.38 | 85.59 | 86.83 | — |
| 2025-11-10 | 87.33 | 88.55 | 86.4 | 88.23 | — |
| 2025-11-11 | 89.12 | 91.39 | 88.8 | 90.69 | — |
| 2025-11-12 | 89.33 | 90.26 | 88.94 | 89.07 | — |
| 2025-11-13 | 89.54 | 90.66 | 88.64 | 89.42 | — |
| 2025-11-14 | 90.24 | 91.82 | 88.67 | 91.37 | — |
| 2025-11-17 | 90.53 | 90.72 | 88.1 | 88.72 | — |
| 2025-11-18 | 88.4 | 90.35 | 88.1 | 89.68 | — |
| 2025-11-19 | 88 | 88.5 | 87.04 | 87.98 | — |
| 2025-11-20 | 88.49 | 90.59 | 87.44 | 87.47 | — |
| 2025-11-21 | 87.4 | 88.49 | 86.54 | 87.37 | — |
| 2025-11-24 | 87.1 | 88.13 | 86.32 | 87.56 | — |
| 2025-11-25 | 86.66 | 86.98 | 85.7 | 86.62 | — |
| 2025-11-26 | 86.45 | 87.64 | 86.4 | 87.09 | — |
| 2025-11-28 | 87.09 | 89.39 | 86.88 | 88.69 | — |
| 2025-12-01 | 89.13 | 91.18 | 88.78 | 90.26 | — |
| 2025-12-02 | 90.08 | 90.4 | 88.58 | 89.29 | — |
| 2025-12-03 | 90.02 | 91.84 | 89.97 | 91.81 | — |
| 2025-12-04 | 91.64 | 93.2 | 91.64 | 93.12 | — |
| 2025-12-05 | 92.27 | 95.07 | 92.08 | 93.69 | — |
| 2025-12-08 | 92.53 | 94.24 | 92.26 | 92.88 | — |
| 2025-12-09 | 92.63 | 93.63 | 92.18 | 93.43 | — |
| 2025-12-10 | 93.73 | 97.41 | 93.56 | 96.8 | — |
| 2025-12-11 | 96.16 | 97.71 | 95.91 | 96.71 | — |
| 2025-12-12 | 97.44 | 97.66 | 95.24 | 95.54 | — |
| 2025-12-15 | 95.54 | 95.6 | 93.31 | 94.36 | — |
| 2025-12-16 | 93.33 | 93.41 | 90.76 | 90.77 | — |
| 2025-12-17 | 91.93 | 95.12 | 91.81 | 94.96 | — |
| 2025-12-18 | 94.25 | 94.49 | 92.16 | 92.23 | — |
| 2025-12-19 | 92.45 | 93.4 | 91.6 | 91.94 | — |
| 2025-12-22 | 93.11 | 94.53 | 92.57 | 93.31 | — |
| 2025-12-23 | 93.35 | 93.78 | 92.44 | 92.73 | — |
| 2025-12-24 | 92.75 | 93.16 | 91.69 | 91.8 | — |
| 2025-12-26 | 91.91 | 92.48 | 90.75 | 91.54 | — |
| 2025-12-29 | 92 | 92.73 | 91.7 | 92.63 | — |
| 2025-12-30 | 93.35 | 94.31 | 93.11 | 94.1 | — |
| 2025-12-31 | 94.45 | 94.59 | 93.42 | 93.61 | — |
| 2026-01-02 | 93.61 | 96.94 | 93.13 | 96.7 | — |
| 2026-01-05 | 101.2 | 102.98 | 97.11 | 99.2 | — |
| 2026-01-06 | 100.2 | 100.31 | 96.98 | 97.11 | — |
| 2026-01-07 | 97.19 | 97.24 | 93.91 | 93.94 | — |
| 2026-01-08 | 94.4 | 99.86 | 94.33 | 98.72 | — |
| 2026-01-09 | 99.14 | 100.3 | 97.28 | 97.51 | — |
| 2026-01-12 | 98.61 | 98.73 | 94.68 | 95.5 | — |
| 2026-01-13 | 97 | 97.75 | 95.9 | 96.46 | — |
| 2026-01-14 | 96.6 | 101.92 | 96.6 | 100.34 | — |
| 2026-01-15 | 98.99 | 100.52 | 98.16 | 98.93 | — |
| 2026-01-16 | 97.5 | 98.95 | 97.13 | 98.19 | — |
| 2026-01-20 | 97.6 | 98.67 | 94.98 | 95.52 | — |
| 2026-01-21 | 97.04 | 97.92 | 96.38 | 97.15 | — |
| 2026-01-22 | 97.01 | 97.01 | 95.97 | 96.88 | — |
| 2026-01-23 | 98.38 | 99.41 | 97.69 | 98.35 | — |
| 2026-01-26 | 99.55 | 99.69 | 97.77 | 98.45 | — |
| 2026-01-27 | 98.75 | 99.93 | 98.29 | 99.87 | — |
| 2026-01-28 | 100.43 | 101.52 | 99.84 | 101.39 | — |
| 2026-01-29 | 104.3 | 105.72 | 102.69 | 102.8 | — |
| 2026-01-30 | 102.31 | 104.27 | 101.73 | 104.23 | — |
| 2026-02-02 | 101.51 | 103.06 | 100.5 | 101.79 | — |
| 2026-02-03 | 102.42 | 105.23 | 101.75 | 104.91 | — |
| 2026-02-04 | 105.47 | 108.34 | 105.46 | 107.59 | — |
| 2026-02-05 | 106.95 | 108.44 | 103.15 | 104.98 | — |
| 2026-02-06 | 105.25 | 108.13 | 105.12 | 107.62 | — |
| 2026-02-09 | 107.6 | 108.89 | 107.06 | 108.7 | — |
| 2026-02-10 | 108.55 | 108.68 | 107.11 | 107.5 | — |
| 2026-02-11 | 108.5 | 111.44 | 108.43 | 111.21 | — |
| 2026-02-12 | 111.21 | 111.98 | 108.7 | 110.83 | — |
| 2026-02-13 | 110.39 | 112.07 | 110.39 | 111.43 | — |
| 2026-02-17 | 111.66 | 112.97 | 107.88 | 108.78 | — |
| 2026-02-18 | 109.92 | 110.81 | 108.84 | 110.52 | — |
| 2026-02-19 | 112 | 113.8 | 111.07 | 111.59 | — |
| 2026-02-20 | 111.22 | 111.44 | 109.58 | 110.53 | — |
| 2026-02-23 | 110.7 | 111.91 | 109.68 | 109.88 | — |
| 2026-02-24 | 110.24 | 110.9 | 108.4 | 110.59 | — |
| 2026-02-25 | 110.99 | 111.53 | 108.66 | 110.01 | — |
| 2026-02-26 | 109.17 | 111.69 | 108.11 | 110.7 | — |
| 2026-02-27 | 112.4 | 113.79 | 111.06 | 113.46 | — |
| 2026-03-02 | 119.28 | 119.3 | 115.72 | 118.24 | — |
| 2026-03-03 | 120.85 | 122.5 | 117.3 | 118.52 | — |
| 2026-03-04 | 116.39 | 117.44 | 114.43 | 115.65 | — |
| 2026-03-05 | 117 | 118.52 | 115.83 | 116.82 | — |
| 2026-03-06 | 118.77 | 119.48 | 116.6 | 117.07 | — |
| 2026-03-09 | 117.54 | 118.77 | 116.2 | 117.03 | — |
| 2026-03-10 | 116.12 | 116.54 | 112.93 | 114.15 | — |
| 2026-03-11 | 114.65 | 117.16 | 114 | 117.03 | — |
| 2026-03-12 | 118 | 120.99 | 117.66 | 120.26 | — |
| 2026-03-13 | 119.68 | 122.26 | 119.24 | 121.89 | — |
| 2026-03-16 | 121.19 | 122.38 | 120.4 | 121.32 | — |
| 2026-03-17 | 121.95 | 123.96 | 121.25 | 122.87 | — |
| 2026-03-18 | 123.8 | 124.87 | 123.11 | 123.65 | — |
| 2026-03-19 | 124.71 | 126.35 | 123.96 | 126.02 | — |
| 2026-03-20 | 126.3 | 128.13 | 126.11 | 126.92 | — |
| 2026-03-23 | 123.63 | 128.36 | 122.95 | 127.19 | — |
| 2026-03-24 | 127.53 | 131 | 127.47 | 129.35 | — |
| 2026-03-25 | 128 | 129.67 | 127.81 | 128.93 | — |
| 2026-03-26 | 129.63 | 133.55 | 129.8 | 133.25 | — |
| 2026-03-27 | 133.08 | 134.87 | 132.33 | 133.8 | — |
| 2026-03-30 | 135.15 | 135.87 | 131.91 | 132.89 | — |
| 2026-03-31 | 132.76 | 135.2 | 128.35 | 132 | — |
| 2026-04-01 | 128.15 | 129.92 | 126.44 | 128.38 | — |
| 2026-04-02 | 131.3 | 134.41 | 129.11 | 130.52 | — |
| 2026-04-06 | 130.5 | 131.73 | 129.35 | 131.64 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 88.36 | 88.98 | 87.58 | 88.78 | — |
| 2025-10-14 | 86.9 | 88.89 | 86.75 | 88.17 | — |
| 2025-10-15 | 88.93 | 88.99 | 86.59 | 87.74 | — |
| 2025-10-16 | 87.62 | 88.43 | 85.6 | 86.91 | — |
| 2025-10-17 | 86.93 | 87.49 | 86.13 | 86.48 | — |
| 2025-10-20 | 86.7 | 87.25 | 86.2 | 87.06 | — |
| 2025-10-21 | 87.25 | 87.68 | 86.24 | 86.41 | — |
| 2025-10-22 | 87.27 | 87.76 | 86.52 | 87.41 | — |
| 2025-10-23 | 89.71 | 90.99 | 89.15 | 90.08 | — |
| 2025-10-24 | 90.49 | 90.6 | 87.93 | 88.03 | — |
| 2025-10-27 | 88.7 | 89.39 | 88.31 | 88.69 | — |
| 2025-10-28 | 88.3 | 88.36 | 86.69 | 86.79 | — |
| 2025-10-29 | 86.85 | 88.41 | 86.74 | 88.08 | — |
| 2025-10-30 | 87.93 | 89.25 | 87.29 | 88.14 | — |
| 2025-10-31 | 87.91 | 89.61 | 87.53 | 88.86 | — |
| 2025-11-03 | 88.7 | 88.83 | 87.39 | 88.57 | — |
| 2025-11-04 | 87.37 | 88.07 | 87.01 | 87.91 | — |
| 2025-11-05 | 87.61 | 88.71 | 87.56 | 87.7 | — |
| 2025-11-06 | 87 | 88.36 | 85.57 | 85.66 | — |
| 2025-11-07 | 86.1 | 87.38 | 85.59 | 86.83 | — |
| 2025-11-10 | 87.33 | 88.55 | 86.4 | 88.23 | — |
| 2025-11-11 | 89.12 | 91.39 | 88.8 | 90.69 | — |
| 2025-11-12 | 89.33 | 90.26 | 88.94 | 89.07 | — |
| 2025-11-13 | 89.54 | 90.66 | 88.64 | 89.42 | — |
| 2025-11-14 | 90.24 | 91.82 | 88.67 | 91.37 | — |
| 2025-11-17 | 90.53 | 90.72 | 88.1 | 88.72 | — |
| 2025-11-18 | 88.4 | 90.35 | 88.1 | 89.68 | — |
| 2025-11-19 | 88 | 88.5 | 87.04 | 87.98 | — |
| 2025-11-20 | 88.49 | 90.59 | 87.44 | 87.47 | — |
| 2025-11-21 | 87.4 | 88.49 | 86.54 | 87.37 | — |
| 2025-11-24 | 87.1 | 88.13 | 86.32 | 87.56 | — |
| 2025-11-25 | 86.66 | 86.98 | 85.7 | 86.62 | — |
| 2025-11-26 | 86.45 | 87.64 | 86.4 | 87.09 | — |
| 2025-11-28 | 87.09 | 89.39 | 86.88 | 88.69 | — |
| 2025-12-01 | 89.13 | 91.18 | 88.78 | 90.26 | — |
| 2025-12-02 | 90.08 | 90.4 | 88.58 | 89.29 | — |
| 2025-12-03 | 90.02 | 91.84 | 89.97 | 91.81 | — |
| 2025-12-04 | 91.64 | 93.2 | 91.64 | 93.12 | — |
| 2025-12-05 | 92.27 | 95.07 | 92.08 | 93.69 | — |
| 2025-12-08 | 92.53 | 94.24 | 92.26 | 92.88 | — |
| 2025-12-09 | 92.63 | 93.63 | 92.18 | 93.43 | — |
| 2025-12-10 | 93.73 | 97.41 | 93.56 | 96.8 | — |
| 2025-12-11 | 96.16 | 97.71 | 95.91 | 96.71 | — |
| 2025-12-12 | 97.44 | 97.66 | 95.24 | 95.54 | — |
| 2025-12-15 | 95.54 | 95.6 | 93.31 | 94.36 | — |
| 2025-12-16 | 93.33 | 93.41 | 90.76 | 90.77 | — |
| 2025-12-17 | 91.93 | 95.12 | 91.81 | 94.96 | — |
| 2025-12-18 | 94.25 | 94.49 | 92.16 | 92.23 | — |
| 2025-12-19 | 92.45 | 93.4 | 91.6 | 91.94 | — |
| 2025-12-22 | 93.11 | 94.53 | 92.57 | 93.31 | — |
| 2025-12-23 | 93.35 | 93.78 | 92.44 | 92.73 | — |
| 2025-12-24 | 92.75 | 93.16 | 91.69 | 91.8 | — |
| 2025-12-26 | 91.91 | 92.48 | 90.75 | 91.54 | — |
| 2025-12-29 | 92 | 92.73 | 91.7 | 92.63 | — |
| 2025-12-30 | 93.35 | 94.31 | 93.11 | 94.1 | — |
| 2025-12-31 | 94.45 | 94.59 | 93.42 | 93.61 | — |
| 2026-01-02 | 93.61 | 96.94 | 93.13 | 96.7 | — |
| 2026-01-05 | 101.2 | 102.98 | 97.11 | 99.2 | — |
| 2026-01-06 | 100.2 | 100.31 | 96.98 | 97.11 | — |
| 2026-01-07 | 97.19 | 97.24 | 93.91 | 93.94 | — |
| 2026-01-08 | 94.4 | 99.86 | 94.33 | 98.72 | — |
| 2026-01-09 | 99.14 | 100.3 | 97.28 | 97.51 | — |
| 2026-01-12 | 98.61 | 98.73 | 94.68 | 95.5 | — |
| 2026-01-13 | 97 | 97.75 | 95.9 | 96.46 | — |
| 2026-01-14 | 96.6 | 101.92 | 96.6 | 100.34 | — |
| 2026-01-15 | 98.99 | 100.52 | 98.16 | 98.93 | — |
| 2026-01-16 | 97.5 | 98.95 | 97.13 | 98.19 | — |
| 2026-01-20 | 97.6 | 98.67 | 94.98 | 95.52 | — |
| 2026-01-21 | 97.04 | 97.92 | 96.38 | 97.15 | — |
| 2026-01-22 | 97.01 | 97.01 | 95.97 | 96.88 | — |
| 2026-01-23 | 98.38 | 99.41 | 97.69 | 98.35 | — |
| 2026-01-26 | 99.55 | 99.69 | 97.77 | 98.45 | — |
| 2026-01-27 | 98.75 | 99.93 | 98.29 | 99.87 | — |
| 2026-01-28 | 100.43 | 101.52 | 99.84 | 101.39 | — |
| 2026-01-29 | 104.3 | 105.72 | 102.69 | 102.8 | — |
| 2026-01-30 | 102.31 | 104.27 | 101.73 | 104.23 | — |
| 2026-02-02 | 101.51 | 103.06 | 100.5 | 101.79 | — |
| 2026-02-03 | 102.42 | 105.23 | 101.75 | 104.91 | — |
| 2026-02-04 | 105.47 | 108.34 | 105.46 | 107.59 | — |
| 2026-02-05 | 106.95 | 108.44 | 103.15 | 104.98 | — |
| 2026-02-06 | 105.25 | 108.13 | 105.12 | 107.62 | — |
| 2026-02-09 | 107.6 | 108.89 | 107.06 | 108.7 | — |
| 2026-02-10 | 108.55 | 108.68 | 107.11 | 107.5 | — |
| 2026-02-11 | 108.5 | 111.44 | 108.43 | 111.21 | — |
| 2026-02-12 | 111.21 | 111.98 | 108.7 | 110.83 | — |
| 2026-02-13 | 110.39 | 112.07 | 110.39 | 111.43 | — |
| 2026-02-17 | 111.66 | 112.97 | 107.88 | 108.78 | — |
| 2026-02-18 | 109.92 | 110.81 | 108.84 | 110.52 | — |
| 2026-02-19 | 112 | 113.8 | 111.07 | 111.59 | — |
| 2026-02-20 | 111.22 | 111.44 | 109.58 | 110.53 | — |
| 2026-02-23 | 110.7 | 111.91 | 109.68 | 109.88 | — |
| 2026-02-24 | 110.24 | 110.9 | 108.4 | 110.59 | — |
| 2026-02-25 | 110.99 | 111.53 | 108.66 | 110.01 | — |
| 2026-02-26 | 109.17 | 111.69 | 108.11 | 110.7 | — |
| 2026-02-27 | 112.4 | 113.79 | 111.06 | 113.46 | — |
| 2026-03-02 | 119.28 | 119.3 | 115.72 | 118.24 | — |
| 2026-03-03 | 120.85 | 122.5 | 117.3 | 118.52 | — |
| 2026-03-04 | 116.39 | 117.44 | 114.43 | 115.65 | — |
| 2026-03-05 | 117 | 118.52 | 115.83 | 116.82 | — |
| 2026-03-06 | 118.77 | 119.48 | 116.6 | 117.07 | — |
| 2026-03-09 | 117.54 | 118.77 | 116.2 | 117.03 | — |
| 2026-03-10 | 116.12 | 116.54 | 112.93 | 114.15 | — |
| 2026-03-11 | 114.65 | 117.16 | 114 | 117.03 | — |
| 2026-03-12 | 118 | 120.99 | 117.66 | 120.26 | — |
| 2026-03-13 | 119.68 | 122.26 | 119.24 | 121.89 | — |
| 2026-03-16 | 121.19 | 122.38 | 120.4 | 121.32 | — |
| 2026-03-17 | 121.95 | 123.96 | 121.25 | 122.87 | — |
| 2026-03-18 | 123.8 | 124.87 | 123.11 | 123.65 | — |
| 2026-03-19 | 124.71 | 126.35 | 123.96 | 126.02 | — |
| 2026-03-20 | 126.3 | 128.13 | 126.11 | 126.92 | — |
| 2026-03-23 | 123.63 | 128.36 | 122.95 | 127.19 | — |
| 2026-03-24 | 127.53 | 131 | 127.47 | 129.35 | — |
| 2026-03-25 | 128 | 129.67 | 127.81 | 128.93 | — |
| 2026-03-26 | 129.63 | 133.55 | 129.8 | 133.25 | — |
| 2026-03-27 | 133.08 | 134.87 | 132.33 | 133.8 | — |
| 2026-03-30 | 135.15 | 135.87 | 131.91 | 132.89 | — |
| 2026-03-31 | 132.76 | 135.2 | 128.35 | 132 | — |
| 2026-04-01 | 128.15 | 129.92 | 126.44 | 128.38 | — |
| 2026-04-02 | 131.3 | 134.41 | 129.11 | 130.52 | — |
| 2026-04-06 | 130.5 | 131.73 | 129.35 | 131.64 | — |
