Chevron Corporation
View CVX stock price, historical returns, and performance trends — updated daily.
Chevron Corporation (CVX) company overview
Chevron is an integrated energy company with exploration, production, and refining operations worldwide. It is the second-largest oil company in the United States with 2025 worldwide net oil-equivalent production of 3.7 million barrels per day, including 8.5 billion cubic feet per day of natural gas and 2.3 million barrels of liquids per day. Production takes place in North America, South America, Europe, Africa, Asia, and Australia. The company's refining networks arelocated in the United States and Asia, with a total worldwide refining capacity of 1.8 million barrels of oil a day at year-end 2025. Net proved reserves at year-end 2025 stood at 10.6 billion barrels of oil equivalent, consisting of 5.7 billion barrels of liquids and 29.2 trillion cubic feet of natural gas.
| Period | Return % |
|---|---|
| Last date | 1.27 |
| Week | 4.89 |
| Last Month | 2.62 |
| Last 3 months | 19.79 |
| Last 6 months | 13.53 |
| Year to Date (YTD) | 39.66 |
| Last 1 year | 43.3 |
| Last 2 years | 43.45 |
| Last 3 years | 31.64 |
| Last 5 years | 100.1 |
| Last 10 years | 114.81 |
| Last 15 years | 120.8 |
| Last 20 years | 237.04 |
| Last 25 years | 402.03 |
| Last 50 years | 4760.04 |
| Period | Return % |
|---|---|
| Last date | -0.01 |
| Week | -0.14 |
| Last Month | 2.25 |
| Last 3 months | 3.48 |
| Last 6 months | 13.4 |
| Year to Date (YTD) | 13.88 |
| Last 1 year | 17.34 |
| Last 2 years | 33.15 |
| Last 3 years | 78.43 |
| Last 5 years | 75.82 |
| Last 10 years | 266.33 |
| Last 15 years | 547.1 |
| Last 20 years | 469.6 |
| Last 25 years | 624.74 |
| Last 50 years | 1670.62 |
| Period | Return % |
|---|---|
| 2000 | 0.98 |
| 2001 | 4.28 |
| 2002 | -25.7 |
| 2003 | 27.37 |
| 2004 | 22.29 |
| 2005 | 11.53 |
| 2006 | 24.46 |
| 2007 | 31.51 |
| 2008 | -20.85 |
| 2009 | 0.61 |
| 2010 | 15.42 |
| 2011 | 15.73 |
| 2012 | -2.02 |
| 2013 | 13.15 |
| 2014 | -9.63 |
| 2015 | -20.09 |
| 2016 | 32.47 |
| 2017 | 6.23 |
| 2018 | -14.73 |
| 2019 | 8.87 |
| 2020 | -30.45 |
| 2021 | 38.53 |
| 2022 | 50.5 |
| 2023 | -14.27 |
| 2024 | -3.1 |
| 2025 | 3.89 |
| 2026 | 39.66 |
| Period | Return % |
|---|---|
| 2000-Q1 | 10.55 |
| 2000-Q2 | -8.12 |
| 2000-Q3 | -0.79 |
| 2000-Q4 | -2.58 |
| 2001-Q1 | 2.16 |
| 2001-Q2 | 4.17 |
| 2001-Q3 | -6.14 |
| 2001-Q4 | 7.07 |
| 2002-Q1 | 0.87 |
| 2002-Q2 | -1.34 |
| 2002-Q3 | -21.85 |
| 2002-Q4 | -7.82 |
| 2003-Q1 | -4.66 |
| 2003-Q2 | 10.26 |
| 2003-Q3 | -1.38 |
| 2003-Q4 | 18.13 |
| 2004-Q1 | 2.21 |
| 2004-Q2 | 7 |
| 2004-Q3 | 14.76 |
| 2004-Q4 | -2.61 |
| 2005-Q1 | 14.56 |
| 2005-Q2 | -5.72 |
| 2005-Q3 | 13.62 |
| 2005-Q4 | -11.92 |
| 2006-Q1 | -1.88 |
| 2006-Q2 | 6.38 |
| 2006-Q3 | 3.36 |
| 2006-Q4 | 13.98 |
| 2007-Q1 | 4.21 |
| 2007-Q2 | 12.58 |
| 2007-Q3 | 9.9 |
| 2007-Q4 | -1.18 |
| 2008-Q1 | -8.67 |
| 2008-Q2 | 14.28 |
| 2008-Q3 | -16.75 |
| 2008-Q4 | -10.01 |
| 2009-Q1 | -12.13 |
| 2009-Q2 | -3 |
| 2009-Q3 | 5.88 |
| 2009-Q4 | 11.89 |
| 2010-Q1 | -4.09 |
| 2010-Q2 | -11.51 |
| 2010-Q3 | 20.11 |
| 2010-Q4 | 11.35 |
| 2011-Q1 | 16.91 |
| 2011-Q2 | -5.06 |
| 2011-Q3 | -11.05 |
| 2011-Q4 | 18.38 |
| 2012-Q1 | -2.86 |
| 2012-Q2 | -2.59 |
| 2012-Q3 | 10.11 |
| 2012-Q4 | -7.77 |
| 2013-Q1 | 7.64 |
| 2013-Q2 | -1.06 |
| 2013-Q3 | 2.03 |
| 2013-Q4 | 2.96 |
| 2014-Q1 | -4.21 |
| 2014-Q2 | 9.71 |
| 2014-Q3 | -8.6 |
| 2014-Q4 | -4.65 |
| 2015-Q1 | -6.75 |
| 2015-Q2 | -7.94 |
| 2015-Q3 | -17.91 |
| 2015-Q4 | 14.83 |
| 2016-Q1 | 7.37 |
| 2016-Q2 | 11.21 |
| 2016-Q3 | -1.18 |
| 2016-Q4 | 14.89 |
| 2017-Q1 | -8.89 |
| 2017-Q2 | -3.22 |
| 2017-Q3 | 10.54 |
| 2017-Q4 | 6.61 |
| 2018-Q1 | -10.61 |
| 2018-Q2 | 12.64 |
| 2018-Q3 | -1.59 |
| 2018-Q4 | -12.54 |
| 2019-Q1 | 11.28 |
| 2019-Q2 | -0.4 |
| 2019-Q3 | -5 |
| 2019-Q4 | 3.88 |
| 2020-Q1 | -40.33 |
| 2020-Q2 | 30.15 |
| 2020-Q3 | -17.83 |
| 2020-Q4 | 19.92 |
| 2021-Q1 | 23.7 |
| 2021-Q2 | -0.96 |
| 2021-Q3 | -4.48 |
| 2021-Q4 | 12.48 |
| 2022-Q1 | 36.53 |
| 2022-Q2 | -11.84 |
| 2022-Q3 | -1.94 |
| 2022-Q4 | 18.3 |
| 2023-Q1 | -6.22 |
| 2023-Q2 | -7.41 |
| 2023-Q3 | 7.26 |
| 2023-Q4 | -10.44 |
| 2024-Q1 | 5.53 |
| 2024-Q2 | -1.67 |
| 2024-Q3 | -5.91 |
| 2024-Q4 | -3.25 |
| 2025-Q1 | 14.03 |
| 2025-Q2 | -15.03 |
| 2025-Q3 | 6.68 |
| 2025-Q4 | -1.4 |
| 2026-Q1 | 32.71 |
| 2026-Q2 | -16.03 |
| 2026-Q3 | 23.25 |
| 2026-Q4 | 5.13 |
| Period | Return % |
|---|---|
| 2000-01 | 0 |
| 2000-02 | -10.69 |
| 2000-03 | 23.78 |
| 2000-04 | -7.92 |
| 2000-05 | 8.6 |
| 2000-06 | -8.24 |
| 2000-07 | -6.89 |
| 2000-08 | 7.01 |
| 2000-09 | 0.85 |
| 2000-10 | -3.66 |
| 2000-11 | -0.29 |
| 2000-12 | 3.13 |
| 2001-01 | -1.37 |
| 2001-02 | 2.86 |
| 2001-03 | 2.5 |
| 2001-04 | 9.98 |
| 2001-05 | -0.52 |
| 2001-06 | -5.79 |
| 2001-07 | 0.97 |
| 2001-08 | -0.68 |
| 2001-09 | -6.61 |
| 2001-10 | 4.48 |
| 2001-11 | -4 |
| 2001-12 | 5.41 |
| 2002-01 | -6.49 |
| 2002-02 | 0.76 |
| 2002-03 | 6.89 |
| 2002-04 | -3.94 |
| 2002-05 | 0.62 |
| 2002-06 | 1.44 |
| 2002-07 | -15.25 |
| 2002-08 | 2.16 |
| 2002-09 | -9.63 |
| 2002-10 | -2.34 |
| 2002-11 | -0.89 |
| 2002-12 | -0.81 |
| 2003-01 | -3.13 |
| 2003-02 | -0.37 |
| 2003-03 | 0.78 |
| 2003-04 | -2.85 |
| 2003-05 | 12.93 |
| 2003-06 | 1.78 |
| 2003-07 | -0.11 |
| 2003-08 | 1.05 |
| 2003-09 | -1.98 |
| 2003-10 | 4 |
| 2003-11 | 1.08 |
| 2003-12 | 15.02 |
| 2004-01 | -0.05 |
| 2004-02 | 2.32 |
| 2004-03 | -0.63 |
| 2004-04 | 4.24 |
| 2004-05 | -1.2 |
| 2004-06 | 4.12 |
| 2004-07 | 1.64 |
| 2004-08 | 1.92 |
| 2004-09 | 10.03 |
| 2004-10 | -1.08 |
| 2004-11 | 2.9 |
| 2004-12 | -3.83 |
| 2005-01 | 3.6 |
| 2005-02 | 14.12 |
| 2005-03 | -6.07 |
| 2005-04 | -10.82 |
| 2005-05 | 3.42 |
| 2005-06 | 3.98 |
| 2005-07 | 3.74 |
| 2005-08 | 5.84 |
| 2005-09 | 5.42 |
| 2005-10 | -11.83 |
| 2005-11 | 0.42 |
| 2005-12 | -0.94 |
| 2006-01 | 4.6 |
| 2006-02 | -4.88 |
| 2006-03 | 2.64 |
| 2006-04 | 5.26 |
| 2006-05 | -2.02 |
| 2006-06 | 3.8 |
| 2006-07 | 5.99 |
| 2006-08 | -2.1 |
| 2006-09 | 0.71 |
| 2006-10 | 3.61 |
| 2006-11 | 7.62 |
| 2006-12 | 1.67 |
| 2007-01 | -0.88 |
| 2007-02 | -5.98 |
| 2007-03 | 7.94 |
| 2007-04 | 5.18 |
| 2007-05 | 4.76 |
| 2007-06 | 3.37 |
| 2007-07 | 1.21 |
| 2007-08 | 2.93 |
| 2007-09 | 6.63 |
| 2007-10 | -2.21 |
| 2007-11 | -4.09 |
| 2007-12 | 6.33 |
| 2008-01 | -10.8 |
| 2008-02 | 4.1 |
| 2008-03 | -1.5 |
| 2008-04 | 12.64 |
| 2008-05 | 3.12 |
| 2008-06 | -0.02 |
| 2008-07 | -14.7 |
| 2008-08 | 2.08 |
| 2008-09 | -4.45 |
| 2008-10 | -9.55 |
| 2008-11 | 5.91 |
| 2008-12 | -6.38 |
| 2009-01 | -4.66 |
| 2009-02 | -13.91 |
| 2009-03 | 10.76 |
| 2009-04 | -1.7 |
| 2009-05 | 0.86 |
| 2009-06 | -0.63 |
| 2009-07 | 4.86 |
| 2009-08 | 0.68 |
| 2009-09 | 0.7 |
| 2009-10 | 8.68 |
| 2009-11 | 1.96 |
| 2009-12 | -1.35 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 149.81 | 153.46 | 149.66 | 152.39 | — |
| 2025-10-15 | 152.9 | 154.21 | 151.04 | 152.11 | — |
| 2025-10-16 | 152.14 | 152.73 | 150.23 | 151.71 | — |
| 2025-10-17 | 152.26 | 154.19 | 152.2 | 153.08 | — |
| 2025-10-20 | 153.43 | 154.72 | 153.18 | 154.48 | — |
| 2025-10-21 | 154.74 | 155.29 | 153.21 | 153.79 | — |
| 2025-10-22 | 154.65 | 155.98 | 153.61 | 155.57 | — |
| 2025-10-23 | 158.2 | 158.59 | 156.12 | 156.56 | — |
| 2025-10-24 | 157.42 | 157.63 | 155.43 | 155.56 | — |
| 2025-10-27 | 155.8 | 156.5 | 154.87 | 155.28 | — |
| 2025-10-28 | 154.9 | 156.23 | 153.89 | 154.13 | — |
| 2025-10-29 | 153.86 | 156.15 | 153.86 | 155.1 | — |
| 2025-10-30 | 155.23 | 155.23 | 153.24 | 153.52 | — |
| 2025-10-31 | 155.73 | 159.18 | 155.11 | 157.72 | — |
| 2025-11-03 | 157.41 | 157.72 | 153.57 | 154.04 | — |
| 2025-11-04 | 153.43 | 153.76 | 152.15 | 153.39 | — |
| 2025-11-05 | 153.53 | 154.4 | 152.66 | 152.66 | — |
| 2025-11-06 | 152.91 | 154.79 | 152.68 | 152.94 | — |
| 2025-11-07 | 153.43 | 156.17 | 153.43 | 155.02 | — |
| 2025-11-10 | 155.42 | 155.98 | 152.37 | 155.65 | — |
| 2025-11-11 | 156.75 | 157.99 | 155.9 | 156.24 | — |
| 2025-11-12 | 155.58 | 155.79 | 152.08 | 153.32 | — |
| 2025-11-13 | 154 | 156.2 | 153.93 | 155.58 | — |
| 2025-11-14 | 156.23 | 157.95 | 154.81 | 157.62 | — |
| 2025-11-17 | 157.72 | 157.89 | 154.44 | 154.82 | — |
| 2025-11-18 | 152.5 | 154.28 | 151.76 | 153.62 | — |
| 2025-11-19 | 151.16 | 151.96 | 150.25 | 151.7 | — |
| 2025-11-20 | 152.54 | 153.04 | 150.05 | 150.31 | — |
| 2025-11-21 | 150.44 | 151.01 | 148.75 | 149.98 | — |
| 2025-11-24 | 149.82 | 150.12 | 147.74 | 149.75 | — |
| 2025-11-25 | 148.9 | 149.9 | 148.27 | 148.53 | — |
| 2025-11-26 | 148.26 | 150.46 | 148.2 | 149.51 | — |
| 2025-11-28 | 149.46 | 151.52 | 149.26 | 151.13 | — |
| 2025-12-01 | 151.75 | 153.95 | 151.5 | 152.54 | — |
| 2025-12-02 | 152.02 | 152.46 | 149.26 | 150.25 | — |
| 2025-12-03 | 151.04 | 152.5 | 150.98 | 151.59 | — |
| 2025-12-04 | 151.75 | 152.94 | 151.22 | 152.26 | — |
| 2025-12-05 | 152 | 152.63 | 149.83 | 150 | — |
| 2025-12-08 | 149.25 | 150.07 | 147.66 | 148.71 | — |
| 2025-12-09 | 149.05 | 150.1 | 148.22 | 148.49 | — |
| 2025-12-10 | 149.18 | 151.8 | 148.7 | 151.41 | — |
| 2025-12-11 | 150.83 | 151.94 | 150.1 | 150.72 | — |
| 2025-12-12 | 151.15 | 151.55 | 149.63 | 149.99 | — |
| 2025-12-15 | 149.84 | 150.1 | 148.43 | 149.8 | — |
| 2025-12-16 | 148.54 | 148.82 | 146.49 | 146.75 | — |
| 2025-12-17 | 147.5 | 149.87 | 147.35 | 149.52 | — |
| 2025-12-18 | 148.85 | 149.27 | 147.08 | 147.69 | — |
| 2025-12-19 | 147.96 | 149.01 | 147.19 | 147.75 | — |
| 2025-12-22 | 148.81 | 150.49 | 148.7 | 149.8 | — |
| 2025-12-23 | 150.04 | 151.08 | 149.85 | 150.51 | — |
| 2025-12-24 | 150.38 | 150.99 | 150.1 | 150.5 | — |
| 2025-12-26 | 150.38 | 151.14 | 149.65 | 150.02 | — |
| 2025-12-29 | 151 | 151.64 | 150.09 | 150.99 | — |
| 2025-12-30 | 151.5 | 152.67 | 151.47 | 152.31 | — |
| 2025-12-31 | 152.39 | 152.55 | 151.67 | 152.41 | — |
| 2026-01-02 | 152.17 | 155.9 | 151.25 | 155.9 | — |
| 2026-01-05 | 165.75 | 165.75 | 159.31 | 163.85 | — |
| 2026-01-06 | 164.88 | 165.05 | 156.11 | 156.54 | — |
| 2026-01-07 | 157.44 | 158.01 | 154.9 | 155.2 | — |
| 2026-01-08 | 155.5 | 160.44 | 155.21 | 159.25 | — |
| 2026-01-09 | 160.56 | 162.7 | 159.94 | 162.11 | — |
| 2026-01-12 | 162.7 | 163.56 | 160.71 | 162.34 | — |
| 2026-01-13 | 163.47 | 166.13 | 163.3 | 163.87 | — |
| 2026-01-14 | 164.1 | 169.37 | 164.1 | 167.24 | — |
| 2026-01-15 | 165.77 | 167.33 | 165.1 | 166.16 | — |
| 2026-01-16 | 166.59 | 167.29 | 165.81 | 166.26 | — |
| 2026-01-20 | 166.71 | 167.65 | 165.15 | 165.3 | — |
| 2026-01-21 | 167 | 168.48 | 166.06 | 166.73 | — |
| 2026-01-22 | 166.26 | 167.56 | 165.73 | 166.66 | — |
| 2026-01-23 | 167.95 | 168.44 | 166.44 | 166.72 | — |
| 2026-01-26 | 168.33 | 168.41 | 166.77 | 167.5 | — |
| 2026-01-27 | 167.77 | 169.35 | 166.65 | 169.05 | — |
| 2026-01-28 | 169.96 | 170.42 | 168.2 | 169.93 | — |
| 2026-01-29 | 172.65 | 174.92 | 171.04 | 171.19 | — |
| 2026-01-30 | 172.62 | 177.3 | 171.27 | 176.9 | — |
| 2026-02-02 | 173.44 | 176.27 | 172.65 | 174.03 | — |
| 2026-02-03 | 173.88 | 178.82 | 173.75 | 178.04 | — |
| 2026-02-04 | 178.88 | 182.59 | 178.88 | 181.23 | — |
| 2026-02-05 | 179.64 | 180.46 | 177.41 | 179.23 | — |
| 2026-02-06 | 180.3 | 182.1 | 179.51 | 180.86 | — |
| 2026-02-09 | 181.01 | 182.82 | 179.95 | 182.6 | — |
| 2026-02-10 | 182.73 | 182.95 | 180.86 | 182.26 | — |
| 2026-02-11 | 183.94 | 186.52 | 183.55 | 185.82 | — |
| 2026-02-12 | 185.8 | 185.8 | 182.09 | 182.4 | — |
| 2026-02-13 | 182.54 | 184.84 | 181.72 | 183.74 | — |
| 2026-02-17 | 183.3 | 183.8 | 178.74 | 180.55 | — |
| 2026-02-18 | 183.23 | 183.92 | 181.98 | 183.87 | — |
| 2026-02-19 | 185.29 | 187.9 | 184.74 | 184.78 | — |
| 2026-02-20 | 184.59 | 184.89 | 182.32 | 183.93 | — |
| 2026-02-23 | 184.67 | 186.63 | 184.05 | 184.91 | — |
| 2026-02-24 | 185.29 | 185.96 | 183.85 | 185.34 | — |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | — |
| 2026-02-26 | 182.9 | 186.26 | 181.76 | 184.16 | — |
| 2026-02-27 | 186 | 187.55 | 183.77 | 186.76 | — |
| 2026-03-02 | 190.33 | 191.44 | 187.22 | 189.6 | — |
| 2026-03-03 | 190.52 | 191.56 | 187.42 | 188.77 | — |
| 2026-03-04 | 187.45 | 188.46 | 184.15 | 186.03 | — |
| 2026-03-05 | 186.6 | 189.97 | 186.49 | 189.9 | — |
| 2026-03-06 | 190.88 | 192.41 | 188.12 | 189.94 | — |
| 2026-03-09 | 191 | 191.65 | 188.11 | 189.44 | — |
| 2026-03-10 | 188.63 | 189.18 | 185.64 | 186.29 | — |
| 2026-03-11 | 186.59 | 191.86 | 186.49 | 191.79 | — |
| 2026-03-12 | 192.58 | 198.88 | 191.77 | 196.97 | — |
| 2026-03-13 | 196 | 197.63 | 194.69 | 196.82 | — |
| 2026-03-16 | 196.6 | 197.84 | 195.57 | 196.84 | — |
| 2026-03-17 | 197.49 | 200.58 | 196.46 | 197.97 | — |
| 2026-03-18 | 199.22 | 200.73 | 198.51 | 198.61 | — |
| 2026-03-19 | 199.79 | 202.44 | 199 | 201.44 | — |
| 2026-03-20 | 201.4 | 205.07 | 201 | 201.73 | — |
| 2026-03-23 | 198.63 | 205.36 | 197.45 | 205.21 | — |
| 2026-03-24 | 206.05 | 209.79 | 205.81 | 206.79 | — |
| 2026-03-25 | 206 | 207.24 | 204.66 | 205.15 | — |
| 2026-03-26 | 206.03 | 209.21 | 205.16 | 207.79 | — |
| 2026-03-27 | 208.15 | 212.46 | 206.25 | 211.15 | — |
| 2026-03-30 | 213.26 | 214.71 | 210.29 | 210.71 | — |
| 2026-03-31 | 210.9 | 213.1 | 201.96 | 206.9 | — |
| 2026-04-01 | 201.99 | 204.78 | 194.91 | 197.41 | — |
| 2026-04-02 | 202.51 | 205.48 | 198.04 | 198.97 | — |
| 2026-04-06 | 198.5 | 199.77 | 196.35 | 198.86 | — |
| 2026-04-07 | 199.97 | 204.62 | 199.24 | 201.54 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-14 | 149.81 | 153.46 | 149.66 | 152.39 | — |
| 2025-10-15 | 152.9 | 154.21 | 151.04 | 152.11 | — |
| 2025-10-16 | 152.14 | 152.73 | 150.23 | 151.71 | — |
| 2025-10-17 | 152.26 | 154.19 | 152.2 | 153.08 | — |
| 2025-10-20 | 153.43 | 154.72 | 153.18 | 154.48 | — |
| 2025-10-21 | 154.74 | 155.29 | 153.21 | 153.79 | — |
| 2025-10-22 | 154.65 | 155.98 | 153.61 | 155.57 | — |
| 2025-10-23 | 158.2 | 158.59 | 156.12 | 156.56 | — |
| 2025-10-24 | 157.42 | 157.63 | 155.43 | 155.56 | — |
| 2025-10-27 | 155.8 | 156.5 | 154.87 | 155.28 | — |
| 2025-10-28 | 154.9 | 156.23 | 153.89 | 154.13 | — |
| 2025-10-29 | 153.86 | 156.15 | 153.86 | 155.1 | — |
| 2025-10-30 | 155.23 | 155.23 | 153.24 | 153.52 | — |
| 2025-10-31 | 155.73 | 159.18 | 155.11 | 157.72 | — |
| 2025-11-03 | 157.41 | 157.72 | 153.57 | 154.04 | — |
| 2025-11-04 | 153.43 | 153.76 | 152.15 | 153.39 | — |
| 2025-11-05 | 153.53 | 154.4 | 152.66 | 152.66 | — |
| 2025-11-06 | 152.91 | 154.79 | 152.68 | 152.94 | — |
| 2025-11-07 | 153.43 | 156.17 | 153.43 | 155.02 | — |
| 2025-11-10 | 155.42 | 155.98 | 152.37 | 155.65 | — |
| 2025-11-11 | 156.75 | 157.99 | 155.9 | 156.24 | — |
| 2025-11-12 | 155.58 | 155.79 | 152.08 | 153.32 | — |
| 2025-11-13 | 154 | 156.2 | 153.93 | 155.58 | — |
| 2025-11-14 | 156.23 | 157.95 | 154.81 | 157.62 | — |
| 2025-11-17 | 157.72 | 157.89 | 154.44 | 154.82 | — |
| 2025-11-18 | 152.5 | 154.28 | 151.76 | 153.62 | — |
| 2025-11-19 | 151.16 | 151.96 | 150.25 | 151.7 | — |
| 2025-11-20 | 152.54 | 153.04 | 150.05 | 150.31 | — |
| 2025-11-21 | 150.44 | 151.01 | 148.75 | 149.98 | — |
| 2025-11-24 | 149.82 | 150.12 | 147.74 | 149.75 | — |
| 2025-11-25 | 148.9 | 149.9 | 148.27 | 148.53 | — |
| 2025-11-26 | 148.26 | 150.46 | 148.2 | 149.51 | — |
| 2025-11-28 | 149.46 | 151.52 | 149.26 | 151.13 | — |
| 2025-12-01 | 151.75 | 153.95 | 151.5 | 152.54 | — |
| 2025-12-02 | 152.02 | 152.46 | 149.26 | 150.25 | — |
| 2025-12-03 | 151.04 | 152.5 | 150.98 | 151.59 | — |
| 2025-12-04 | 151.75 | 152.94 | 151.22 | 152.26 | — |
| 2025-12-05 | 152 | 152.63 | 149.83 | 150 | — |
| 2025-12-08 | 149.25 | 150.07 | 147.66 | 148.71 | — |
| 2025-12-09 | 149.05 | 150.1 | 148.22 | 148.49 | — |
| 2025-12-10 | 149.18 | 151.8 | 148.7 | 151.41 | — |
| 2025-12-11 | 150.83 | 151.94 | 150.1 | 150.72 | — |
| 2025-12-12 | 151.15 | 151.55 | 149.63 | 149.99 | — |
| 2025-12-15 | 149.84 | 150.1 | 148.43 | 149.8 | — |
| 2025-12-16 | 148.54 | 148.82 | 146.49 | 146.75 | — |
| 2025-12-17 | 147.5 | 149.87 | 147.35 | 149.52 | — |
| 2025-12-18 | 148.85 | 149.27 | 147.08 | 147.69 | — |
| 2025-12-19 | 147.96 | 149.01 | 147.19 | 147.75 | — |
| 2025-12-22 | 148.81 | 150.49 | 148.7 | 149.8 | — |
| 2025-12-23 | 150.04 | 151.08 | 149.85 | 150.51 | — |
| 2025-12-24 | 150.38 | 150.99 | 150.1 | 150.5 | — |
| 2025-12-26 | 150.38 | 151.14 | 149.65 | 150.02 | — |
| 2025-12-29 | 151 | 151.64 | 150.09 | 150.99 | — |
| 2025-12-30 | 151.5 | 152.67 | 151.47 | 152.31 | — |
| 2025-12-31 | 152.39 | 152.55 | 151.67 | 152.41 | — |
| 2026-01-02 | 152.17 | 155.9 | 151.25 | 155.9 | — |
| 2026-01-05 | 165.75 | 165.75 | 159.31 | 163.85 | — |
| 2026-01-06 | 164.88 | 165.05 | 156.11 | 156.54 | — |
| 2026-01-07 | 157.44 | 158.01 | 154.9 | 155.2 | — |
| 2026-01-08 | 155.5 | 160.44 | 155.21 | 159.25 | — |
| 2026-01-09 | 160.56 | 162.7 | 159.94 | 162.11 | — |
| 2026-01-12 | 162.7 | 163.56 | 160.71 | 162.34 | — |
| 2026-01-13 | 163.47 | 166.13 | 163.3 | 163.87 | — |
| 2026-01-14 | 164.1 | 169.37 | 164.1 | 167.24 | — |
| 2026-01-15 | 165.77 | 167.33 | 165.1 | 166.16 | — |
| 2026-01-16 | 166.59 | 167.29 | 165.81 | 166.26 | — |
| 2026-01-20 | 166.71 | 167.65 | 165.15 | 165.3 | — |
| 2026-01-21 | 167 | 168.48 | 166.06 | 166.73 | — |
| 2026-01-22 | 166.26 | 167.56 | 165.73 | 166.66 | — |
| 2026-01-23 | 167.95 | 168.44 | 166.44 | 166.72 | — |
| 2026-01-26 | 168.33 | 168.41 | 166.77 | 167.5 | — |
| 2026-01-27 | 167.77 | 169.35 | 166.65 | 169.05 | — |
| 2026-01-28 | 169.96 | 170.42 | 168.2 | 169.93 | — |
| 2026-01-29 | 172.65 | 174.92 | 171.04 | 171.19 | — |
| 2026-01-30 | 172.62 | 177.3 | 171.27 | 176.9 | — |
| 2026-02-02 | 173.44 | 176.27 | 172.65 | 174.03 | — |
| 2026-02-03 | 173.88 | 178.82 | 173.75 | 178.04 | — |
| 2026-02-04 | 178.88 | 182.59 | 178.88 | 181.23 | — |
| 2026-02-05 | 179.64 | 180.46 | 177.41 | 179.23 | — |
| 2026-02-06 | 180.3 | 182.1 | 179.51 | 180.86 | — |
| 2026-02-09 | 181.01 | 182.82 | 179.95 | 182.6 | — |
| 2026-02-10 | 182.73 | 182.95 | 180.86 | 182.26 | — |
| 2026-02-11 | 183.94 | 186.52 | 183.55 | 185.82 | — |
| 2026-02-12 | 185.8 | 185.8 | 182.09 | 182.4 | — |
| 2026-02-13 | 182.54 | 184.84 | 181.72 | 183.74 | — |
| 2026-02-17 | 183.3 | 183.8 | 178.74 | 180.55 | — |
| 2026-02-18 | 183.23 | 183.92 | 181.98 | 183.87 | — |
| 2026-02-19 | 185.29 | 187.9 | 184.74 | 184.78 | — |
| 2026-02-20 | 184.59 | 184.89 | 182.32 | 183.93 | — |
| 2026-02-23 | 184.67 | 186.63 | 184.05 | 184.91 | — |
| 2026-02-24 | 185.29 | 185.96 | 183.85 | 185.34 | — |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | — |
| 2026-02-26 | 182.9 | 186.26 | 181.76 | 184.16 | — |
| 2026-02-27 | 186 | 187.55 | 183.77 | 186.76 | — |
| 2026-03-02 | 190.33 | 191.44 | 187.22 | 189.6 | — |
| 2026-03-03 | 190.52 | 191.56 | 187.42 | 188.77 | — |
| 2026-03-04 | 187.45 | 188.46 | 184.15 | 186.03 | — |
| 2026-03-05 | 186.6 | 189.97 | 186.49 | 189.9 | — |
| 2026-03-06 | 190.88 | 192.41 | 188.12 | 189.94 | — |
| 2026-03-09 | 191 | 191.65 | 188.11 | 189.44 | — |
| 2026-03-10 | 188.63 | 189.18 | 185.64 | 186.29 | — |
| 2026-03-11 | 186.59 | 191.86 | 186.49 | 191.79 | — |
| 2026-03-12 | 192.58 | 198.88 | 191.77 | 196.97 | — |
| 2026-03-13 | 196 | 197.63 | 194.69 | 196.82 | — |
| 2026-03-16 | 196.6 | 197.84 | 195.57 | 196.84 | — |
| 2026-03-17 | 197.49 | 200.58 | 196.46 | 197.97 | — |
| 2026-03-18 | 199.22 | 200.73 | 198.51 | 198.61 | — |
| 2026-03-19 | 199.79 | 202.44 | 199 | 201.44 | — |
| 2026-03-20 | 201.4 | 205.07 | 201 | 201.73 | — |
| 2026-03-23 | 198.63 | 205.36 | 197.45 | 205.21 | — |
| 2026-03-24 | 206.05 | 209.79 | 205.81 | 206.79 | — |
| 2026-03-25 | 206 | 207.24 | 204.66 | 205.15 | — |
| 2026-03-26 | 206.03 | 209.21 | 205.16 | 207.79 | — |
| 2026-03-27 | 208.15 | 212.46 | 206.25 | 211.15 | — |
| 2026-03-30 | 213.26 | 214.71 | 210.29 | 210.71 | — |
| 2026-03-31 | 210.9 | 213.1 | 201.96 | 206.9 | — |
| 2026-04-01 | 201.99 | 204.78 | 194.91 | 197.41 | — |
| 2026-04-02 | 202.51 | 205.48 | 198.04 | 198.97 | — |
| 2026-04-06 | 198.5 | 199.77 | 196.35 | 198.86 | — |
| 2026-04-07 | 199.97 | 204.62 | 199.24 | 201.54 | — |
