Ecolab Inc.
Explore ECL stock price, historical returns, and performance trends — updated daily.
Ecolab, Inc. (ECL) company overview
Ecolab produces and markets cleaning and sanitation products for the industrial manufacturing, data center, hospitality, healthcare, and life sciences markets. The firm is the global market share leader in this category with a wide array of products and services, including dish and laundry washing systems, pest control, and infection control products. Additionally, Ecolab sells customized water management and cooling solutions across its end markets. The company has a strong hold on the US market and is growing its presence abroad.
| Period | Return % |
|---|---|
| Last date | 0.88 |
| Week | 2.61 |
| Last Month | 3.19 |
| Last 3 months | 4.58 |
| Last 6 months | 3.31 |
| Year to Date (YTD) | 8.25 |
| Last 1 year | 5.21 |
| Last 2 years | 10.86 |
| Last 3 years | 72.69 |
| Last 5 years | 33.31 |
| Last 10 years | 143.49 |
| Last 15 years | 443.08 |
| Last 20 years | 538.3 |
| Last 25 years | 1532.03 |
| Last 50 years | 17449.38 |
| 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 | 14.6 |
| 2001 | -5.32 |
| 2002 | 23.32 |
| 2003 | 9.39 |
| 2004 | 29.92 |
| 2005 | 4.83 |
| 2006 | 26.61 |
| 2007 | 15.08 |
| 2008 | -31.12 |
| 2009 | 24.42 |
| 2010 | 11.43 |
| 2011 | 14.43 |
| 2012 | 23.92 |
| 2013 | 40.28 |
| 2014 | 0.7 |
| 2015 | 9.65 |
| 2016 | 4.2 |
| 2017 | 13.67 |
| 2018 | 9.55 |
| 2019 | 33.17 |
| 2020 | 13.74 |
| 2021 | 9.46 |
| 2022 | -36.67 |
| 2023 | 34.74 |
| 2024 | 18.22 |
| 2025 | 13.68 |
| 2026 | 8.25 |
| Period | Return % |
|---|---|
| 2000-Q1 | -2.65 |
| 2000-Q2 | 5.06 |
| 2000-Q3 | -9.85 |
| 2000-Q4 | 20.35 |
| 2001-Q1 | -0.19 |
| 2001-Q2 | -2.71 |
| 2001-Q3 | -11.88 |
| 2001-Q4 | 15.5 |
| 2002-Q1 | 13.9 |
| 2002-Q2 | 2.03 |
| 2002-Q3 | -8.31 |
| 2002-Q4 | 13.48 |
| 2003-Q1 | -1.4 |
| 2003-Q2 | 3.52 |
| 2003-Q3 | -0.63 |
| 2003-Q4 | 6.58 |
| 2004-Q1 | 5.51 |
| 2004-Q2 | 11.27 |
| 2004-Q3 | 2.41 |
| 2004-Q4 | 10.65 |
| 2005-Q1 | -4.48 |
| 2005-Q2 | -1.64 |
| 2005-Q3 | -0.96 |
| 2005-Q4 | 11.81 |
| 2006-Q1 | 7 |
| 2006-Q2 | 5.38 |
| 2006-Q3 | 4.72 |
| 2006-Q4 | 6.43 |
| 2007-Q1 | -3.37 |
| 2007-Q2 | -1.11 |
| 2007-Q3 | 9.39 |
| 2007-Q4 | 7.02 |
| 2008-Q1 | -14.89 |
| 2008-Q2 | -4.45 |
| 2008-Q3 | 12.65 |
| 2008-Q4 | -28.25 |
| 2009-Q1 | -3.07 |
| 2009-Q2 | 12.01 |
| 2009-Q3 | 18.66 |
| 2009-Q4 | -1.31 |
| 2010-Q1 | -2.87 |
| 2010-Q2 | 1.08 |
| 2010-Q3 | 12.53 |
| 2010-Q4 | -1.75 |
| 2011-Q1 | 0.99 |
| 2011-Q2 | 9.33 |
| 2011-Q3 | -13.87 |
| 2011-Q4 | 20.26 |
| 2012-Q1 | 6.38 |
| 2012-Q2 | 9.96 |
| 2012-Q3 | -5.76 |
| 2012-Q4 | 10.73 |
| 2013-Q1 | 7.87 |
| 2013-Q2 | 7.16 |
| 2013-Q3 | 14.38 |
| 2013-Q4 | 4.82 |
| 2014-Q1 | 4.05 |
| 2014-Q2 | 2.47 |
| 2014-Q3 | 2.96 |
| 2014-Q4 | -7.26 |
| 2015-Q1 | 9.65 |
| 2015-Q2 | -0.41 |
| 2015-Q3 | -3.07 |
| 2015-Q4 | 1.82 |
| 2016-Q1 | -0.86 |
| 2016-Q2 | 5.5 |
| 2016-Q3 | 2.41 |
| 2016-Q4 | -3.21 |
| 2017-Q1 | 6.18 |
| 2017-Q2 | 5.46 |
| 2017-Q3 | -3.26 |
| 2017-Q4 | 2.7 |
| 2018-Q1 | 1.91 |
| 2018-Q2 | 4.75 |
| 2018-Q3 | 11.79 |
| 2018-Q4 | -6.39 |
| 2019-Q1 | 21.82 |
| 2019-Q2 | 10.51 |
| 2019-Q3 | 1.16 |
| 2019-Q4 | -1.47 |
| 2020-Q1 | -18.08 |
| 2020-Q2 | 35.62 |
| 2020-Q3 | -0.2 |
| 2020-Q4 | 9.78 |
| 2021-Q1 | -0.11 |
| 2021-Q2 | -5.02 |
| 2021-Q3 | -0.27 |
| 2021-Q4 | 9.8 |
| 2022-Q1 | -23.18 |
| 2022-Q2 | -14.75 |
| 2022-Q3 | -8.4 |
| 2022-Q4 | -2.39 |
| 2023-Q1 | 12.44 |
| 2023-Q2 | 12.45 |
| 2023-Q3 | -9.21 |
| 2023-Q4 | 18.84 |
| 2024-Q1 | 16.5 |
| 2024-Q2 | 4.42 |
| 2024-Q3 | 8.42 |
| 2024-Q4 | -7.58 |
| 2025-Q1 | 9.78 |
| 2025-Q2 | 5.97 |
| 2025-Q3 | 0.46 |
| 2025-Q4 | -2.67 |
| 2026-Q1 | 1.29 |
| 2026-Q2 | 3.36 |
| 2026-Q3 | -1.36 |
| 2026-Q4 | 4.81 |
| Period | Return % |
|---|---|
| 2000-01 | -6.63 |
| 2000-02 | -19.73 |
| 2000-03 | 29.89 |
| 2000-04 | 6.49 |
| 2000-05 | -2.1 |
| 2000-06 | 2.14 |
| 2000-07 | -8.29 |
| 2000-08 | 8.71 |
| 2000-09 | -7.4 |
| 2000-10 | 8.65 |
| 2000-11 | 10.87 |
| 2000-12 | -0.6 |
| 2001-01 | -3.8 |
| 2001-02 | 1.01 |
| 2001-03 | 1.1 |
| 2001-04 | -10.8 |
| 2001-05 | 8.03 |
| 2001-06 | 0.24 |
| 2001-07 | -2.29 |
| 2001-08 | 0.1 |
| 2001-09 | -9.33 |
| 2001-10 | -3.19 |
| 2001-11 | 6.31 |
| 2001-12 | 7.59 |
| 2002-01 | 6.36 |
| 2002-02 | 9.44 |
| 2002-03 | -2.39 |
| 2002-04 | -3.98 |
| 2002-05 | 8.61 |
| 2002-06 | -3.06 |
| 2002-07 | -0.56 |
| 2002-08 | -2 |
| 2002-09 | -7.37 |
| 2002-10 | 15.63 |
| 2002-11 | 2.94 |
| 2002-12 | -0.32 |
| 2003-01 | -0.4 |
| 2003-02 | -0.53 |
| 2003-03 | 0.61 |
| 2003-04 | 3.57 |
| 2003-05 | 5.21 |
| 2003-06 | -4.76 |
| 2003-07 | -3.48 |
| 2003-08 | 4.37 |
| 2003-09 | -2.09 |
| 2003-10 | 6.5 |
| 2003-11 | -2.49 |
| 2003-12 | 4.39 |
| 2004-01 | -0.73 |
| 2004-02 | 0.52 |
| 2004-03 | 4.47 |
| 2004-04 | 4.45 |
| 2004-05 | 2.38 |
| 2004-06 | 3.9 |
| 2004-07 | -3.79 |
| 2004-08 | -1.9 |
| 2004-09 | 5.08 |
| 2004-10 | 7.67 |
| 2004-11 | 3.34 |
| 2004-12 | 0.43 |
| 2005-01 | -4.21 |
| 2005-02 | -5.77 |
| 2005-03 | 4.23 |
| 2005-04 | -1.03 |
| 2005-05 | -1.16 |
| 2005-06 | 0.09 |
| 2005-07 | 3.77 |
| 2005-08 | -1.73 |
| 2005-09 | -3.24 |
| 2005-10 | 3.6 |
| 2005-11 | 0.57 |
| 2005-12 | 9.02 |
| 2006-01 | -1.27 |
| 2006-02 | 1.06 |
| 2006-03 | 5.55 |
| 2006-04 | -1.05 |
| 2006-05 | 2.41 |
| 2006-06 | 4.83 |
| 2006-07 | 6.14 |
| 2006-08 | 3.51 |
| 2006-09 | -3.95 |
| 2006-10 | 5.91 |
| 2006-11 | -2.21 |
| 2006-12 | 1.92 |
| 2007-01 | -2.88 |
| 2007-02 | -3.64 |
| 2007-03 | 1.65 |
| 2007-04 | -0.02 |
| 2007-05 | 0.37 |
| 2007-06 | -1.04 |
| 2007-07 | -1.38 |
| 2007-08 | -1.07 |
| 2007-09 | 13.3 |
| 2007-10 | -0.06 |
| 2007-11 | 1.55 |
| 2007-12 | 6.91 |
| 2008-01 | -5.99 |
| 2008-02 | -2.8 |
| 2008-03 | -7.18 |
| 2008-04 | 5.83 |
| 2008-05 | -2.46 |
| 2008-06 | -4.1 |
| 2008-07 | 3.98 |
| 2008-08 | 2.33 |
| 2008-09 | 6.08 |
| 2008-10 | -23.21 |
| 2008-11 | 3.03 |
| 2008-12 | -8.44 |
| 2009-01 | -3.39 |
| 2009-02 | -6.42 |
| 2009-03 | 9.28 |
| 2009-04 | 11 |
| 2009-05 | -3.11 |
| 2009-06 | 4.39 |
| 2009-07 | 6.46 |
| 2009-08 | 1.88 |
| 2009-09 | 9.32 |
| 2009-10 | -4.91 |
| 2009-11 | 2.16 |
| 2009-12 | -0.73 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 271.74 | 272.55 | 269.5 | 270.22 | — |
| 2025-10-14 | 269.78 | 274.33 | 269.11 | 273.03 | — |
| 2025-10-15 | 272.67 | 276.36 | 271.38 | 273.7 | — |
| 2025-10-16 | 273.94 | 275.42 | 268.79 | 270.62 | — |
| 2025-10-17 | 271 | 276.89 | 270.8 | 276.75 | — |
| 2025-10-20 | 277.3 | 280.58 | 276.79 | 280.17 | — |
| 2025-10-21 | 279.29 | 280.91 | 276.84 | 278.19 | — |
| 2025-10-22 | 277.59 | 278.3 | 275.12 | 276 | — |
| 2025-10-23 | 276.39 | 277.29 | 273.24 | 275.02 | — |
| 2025-10-24 | 276.64 | 277.9 | 274.67 | 277.23 | — |
| 2025-10-27 | 276.9 | 280.34 | 275.54 | 279.71 | — |
| 2025-10-28 | 276.9 | 279.75 | 265.16 | 268.28 | — |
| 2025-10-29 | 266.52 | 267.04 | 256.74 | 257.47 | — |
| 2025-10-30 | 255.34 | 261.66 | 255.16 | 257.1 | — |
| 2025-10-31 | 256.18 | 259.32 | 255.35 | 256.4 | — |
| 2025-11-03 | 259 | 259 | 251.74 | 257.45 | — |
| 2025-11-04 | 257.33 | 259.05 | 255.85 | 258.66 | — |
| 2025-11-05 | 259.61 | 260.33 | 255.2 | 258.93 | — |
| 2025-11-06 | 258.36 | 260.39 | 252.36 | 253.06 | — |
| 2025-11-07 | 252.82 | 256.38 | 252.17 | 256.13 | — |
| 2025-11-10 | 256.38 | 259.08 | 253.9 | 258.56 | — |
| 2025-11-11 | 259.81 | 262.51 | 258.24 | 262.05 | — |
| 2025-11-12 | 262.15 | 263.86 | 260.19 | 261.06 | — |
| 2025-11-13 | 260.73 | 263.98 | 258.01 | 261.98 | — |
| 2025-11-14 | 260.75 | 261.81 | 258.01 | 258.58 | — |
| 2025-11-17 | 258 | 258.59 | 255.1 | 255.46 | — |
| 2025-11-18 | 254.12 | 257.44 | 251.75 | 255.67 | — |
| 2025-11-19 | 256.96 | 261.62 | 255.91 | 261.5 | — |
| 2025-11-20 | 261.93 | 262.9 | 260.97 | 261.74 | — |
| 2025-11-21 | 262.37 | 268.67 | 261.74 | 267.07 | — |
| 2025-11-24 | 267.45 | 269.16 | 265.89 | 268.8 | — |
| 2025-11-25 | 269.78 | 275.14 | 268.74 | 273.46 | — |
| 2025-11-26 | 273.18 | 276.12 | 272.42 | 274.99 | — |
| 2025-11-28 | 274.05 | 276.62 | 273.13 | 275.16 | — |
| 2025-12-01 | 273.57 | 275.94 | 272.52 | 272.86 | — |
| 2025-12-02 | 274.05 | 274.51 | 269.74 | 270.89 | — |
| 2025-12-03 | 271.32 | 272.87 | 264.16 | 264.33 | — |
| 2025-12-04 | 264.4 | 265.3 | 262.37 | 264.42 | — |
| 2025-12-05 | 264.76 | 265.2 | 259.13 | 259.69 | — |
| 2025-12-08 | 259.7 | 259.7 | 256.9 | 257.15 | — |
| 2025-12-09 | 257.57 | 258.83 | 252.78 | 253.29 | — |
| 2025-12-10 | 252.5 | 258.27 | 251.77 | 257.45 | — |
| 2025-12-11 | 258.14 | 261.76 | 257.46 | 261.33 | — |
| 2025-12-12 | 262.69 | 264.01 | 260.68 | 263.6 | — |
| 2025-12-15 | 262.84 | 263.91 | 259.36 | 261.11 | — |
| 2025-12-16 | 261.08 | 261.25 | 258.56 | 259.53 | — |
| 2025-12-17 | 258.68 | 263.4 | 258.62 | 261.89 | — |
| 2025-12-18 | 261.83 | 266.31 | 260 | 262.92 | — |
| 2025-12-19 | 262.05 | 264.1 | 260.66 | 263.59 | — |
| 2025-12-22 | 264.06 | 267.99 | 263.26 | 267.38 | — |
| 2025-12-23 | 267.98 | 267.98 | 264.16 | 264.74 | — |
| 2025-12-24 | 264.36 | 266 | 263.46 | 265.58 | — |
| 2025-12-26 | 265 | 266.12 | 263.2 | 265.75 | — |
| 2025-12-29 | 265.97 | 266.32 | 264.09 | 265.52 | — |
| 2025-12-30 | 264.72 | 265.45 | 263.6 | 264.48 | — |
| 2025-12-31 | 264.28 | 264.9 | 262.45 | 262.52 | — |
| 2026-01-02 | 261.2 | 263.41 | 259.14 | 262.64 | — |
| 2026-01-05 | 261.93 | 264.6 | 260 | 263.18 | — |
| 2026-01-06 | 262.58 | 272.63 | 261.57 | 271.53 | — |
| 2026-01-07 | 272.49 | 272.91 | 267.74 | 268.75 | — |
| 2026-01-08 | 266.27 | 273.54 | 265.78 | 271.74 | — |
| 2026-01-09 | 271.46 | 273.77 | 270.03 | 271.73 | — |
| 2026-01-12 | 271.4 | 273.66 | 270 | 271 | — |
| 2026-01-13 | 270.76 | 273.68 | 270 | 273.54 | — |
| 2026-01-14 | 273 | 276.72 | 272.07 | 275.65 | — |
| 2026-01-15 | 277.17 | 280 | 275.63 | 277.73 | — |
| 2026-01-16 | 276.9 | 277.9 | 274.48 | 277.07 | — |
| 2026-01-20 | 273.74 | 274.89 | 271.12 | 273 | — |
| 2026-01-21 | 275 | 282.47 | 274.39 | 279.86 | — |
| 2026-01-22 | 280.92 | 281.54 | 278.7 | 281.48 | — |
| 2026-01-23 | 281.38 | 282.35 | 279.54 | 281.9 | — |
| 2026-01-26 | 282.84 | 284.78 | 281.53 | 283.67 | — |
| 2026-01-27 | 282.75 | 285 | 281.08 | 284.09 | — |
| 2026-01-28 | 283.56 | 284.03 | 278.87 | 281.46 | — |
| 2026-01-29 | 281.42 | 284.43 | 278.38 | 282.83 | — |
| 2026-01-30 | 283.12 | 284.91 | 279.42 | 281.99 | — |
| 2026-02-02 | 282.44 | 285.65 | 280.97 | 283.65 | — |
| 2026-02-03 | 282.3 | 286.01 | 280.63 | 282.42 | — |
| 2026-02-04 | 283.89 | 289.31 | 282.85 | 288.16 | — |
| 2026-02-05 | 289.4 | 290 | 285.24 | 287.19 | — |
| 2026-02-06 | 287.59 | 291.08 | 286.84 | 290.33 | — |
| 2026-02-09 | 288.95 | 289.19 | 284.82 | 288.16 | — |
| 2026-02-10 | 294.38 | 303.01 | 285.85 | 299.62 | — |
| 2026-02-11 | 299.86 | 304.3 | 297.09 | 303.55 | — |
| 2026-02-12 | 304.6 | 306.52 | 300.62 | 300.69 | — |
| 2026-02-13 | 300.65 | 303.92 | 298.12 | 299.17 | — |
| 2026-02-17 | 300.63 | 304.25 | 298.51 | 303.8 | — |
| 2026-02-18 | 303.61 | 305.52 | 300.78 | 302.59 | — |
| 2026-02-19 | 301.62 | 303.52 | 299.11 | 301 | — |
| 2026-02-20 | 301.95 | 304.94 | 299.6 | 304.16 | — |
| 2026-02-23 | 302.22 | 306.11 | 300.13 | 305.67 | — |
| 2026-02-24 | 308.19 | 309.27 | 305.67 | 308.16 | — |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | — |
| 2026-02-26 | 308.02 | 308.71 | 303.04 | 306.76 | — |
| 2026-02-27 | 305.57 | 308.36 | 303.75 | 308.35 | — |
| 2026-03-02 | 304.98 | 305.8 | 297.91 | 303.46 | — |
| 2026-03-03 | 299.88 | 299.88 | 292.42 | 298.46 | — |
| 2026-03-04 | 297.19 | 298.85 | 295.3 | 297.88 | — |
| 2026-03-05 | 294.91 | 296.28 | 284.56 | 286.93 | — |
| 2026-03-06 | 283.45 | 285 | 279.65 | 282.69 | — |
| 2026-03-09 | 279.55 | 282.48 | 274.74 | 281.86 | — |
| 2026-03-10 | 281.66 | 285.26 | 279.9 | 281.39 | — |
| 2026-03-11 | 278.99 | 279.9 | 275.27 | 277 | — |
| 2026-03-12 | 275.24 | 278.38 | 274.43 | 275.89 | — |
| 2026-03-13 | 278.22 | 279.13 | 273.61 | 274.18 | — |
| 2026-03-16 | 279.45 | 279.7 | 272.22 | 273.11 | — |
| 2026-03-17 | 274.15 | 274.2 | 269.5 | 272.59 | — |
| 2026-03-18 | 269.51 | 270.48 | 261.5 | 261.84 | — |
| 2026-03-19 | 259.54 | 260.43 | 252.66 | 258.7 | — |
| 2026-03-20 | 257.03 | 259 | 254.34 | 256.48 | — |
| 2026-03-23 | 259.12 | 264.04 | 257.03 | 261.13 | — |
| 2026-03-24 | 260 | 267.86 | 258.58 | 264.49 | — |
| 2026-03-25 | 268.46 | 270.9 | 265.2 | 268.54 | — |
| 2026-03-26 | 268.93 | 269.92 | 263.28 | 264.25 | — |
| 2026-03-27 | 263.42 | 265.23 | 260.54 | 261.37 | — |
| 2026-03-30 | 262 | 265.45 | 261.7 | 262.49 | — |
| 2026-03-31 | 261.05 | 266.29 | 259.76 | 266.02 | — |
| 2026-04-01 | 267.45 | 270.86 | 265.98 | 269.54 | — |
| 2026-04-02 | 265.18 | 269.11 | 262.71 | 264.28 | — |
| 2026-04-06 | 263.13 | 267.1 | 262.48 | 267.03 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 271.74 | 272.55 | 269.5 | 270.22 | — |
| 2025-10-14 | 269.78 | 274.33 | 269.11 | 273.03 | — |
| 2025-10-15 | 272.67 | 276.36 | 271.38 | 273.7 | — |
| 2025-10-16 | 273.94 | 275.42 | 268.79 | 270.62 | — |
| 2025-10-17 | 271 | 276.89 | 270.8 | 276.75 | — |
| 2025-10-20 | 277.3 | 280.58 | 276.79 | 280.17 | — |
| 2025-10-21 | 279.29 | 280.91 | 276.84 | 278.19 | — |
| 2025-10-22 | 277.59 | 278.3 | 275.12 | 276 | — |
| 2025-10-23 | 276.39 | 277.29 | 273.24 | 275.02 | — |
| 2025-10-24 | 276.64 | 277.9 | 274.67 | 277.23 | — |
| 2025-10-27 | 276.9 | 280.34 | 275.54 | 279.71 | — |
| 2025-10-28 | 276.9 | 279.75 | 265.16 | 268.28 | — |
| 2025-10-29 | 266.52 | 267.04 | 256.74 | 257.47 | — |
| 2025-10-30 | 255.34 | 261.66 | 255.16 | 257.1 | — |
| 2025-10-31 | 256.18 | 259.32 | 255.35 | 256.4 | — |
| 2025-11-03 | 259 | 259 | 251.74 | 257.45 | — |
| 2025-11-04 | 257.33 | 259.05 | 255.85 | 258.66 | — |
| 2025-11-05 | 259.61 | 260.33 | 255.2 | 258.93 | — |
| 2025-11-06 | 258.36 | 260.39 | 252.36 | 253.06 | — |
| 2025-11-07 | 252.82 | 256.38 | 252.17 | 256.13 | — |
| 2025-11-10 | 256.38 | 259.08 | 253.9 | 258.56 | — |
| 2025-11-11 | 259.81 | 262.51 | 258.24 | 262.05 | — |
| 2025-11-12 | 262.15 | 263.86 | 260.19 | 261.06 | — |
| 2025-11-13 | 260.73 | 263.98 | 258.01 | 261.98 | — |
| 2025-11-14 | 260.75 | 261.81 | 258.01 | 258.58 | — |
| 2025-11-17 | 258 | 258.59 | 255.1 | 255.46 | — |
| 2025-11-18 | 254.12 | 257.44 | 251.75 | 255.67 | — |
| 2025-11-19 | 256.96 | 261.62 | 255.91 | 261.5 | — |
| 2025-11-20 | 261.93 | 262.9 | 260.97 | 261.74 | — |
| 2025-11-21 | 262.37 | 268.67 | 261.74 | 267.07 | — |
| 2025-11-24 | 267.45 | 269.16 | 265.89 | 268.8 | — |
| 2025-11-25 | 269.78 | 275.14 | 268.74 | 273.46 | — |
| 2025-11-26 | 273.18 | 276.12 | 272.42 | 274.99 | — |
| 2025-11-28 | 274.05 | 276.62 | 273.13 | 275.16 | — |
| 2025-12-01 | 273.57 | 275.94 | 272.52 | 272.86 | — |
| 2025-12-02 | 274.05 | 274.51 | 269.74 | 270.89 | — |
| 2025-12-03 | 271.32 | 272.87 | 264.16 | 264.33 | — |
| 2025-12-04 | 264.4 | 265.3 | 262.37 | 264.42 | — |
| 2025-12-05 | 264.76 | 265.2 | 259.13 | 259.69 | — |
| 2025-12-08 | 259.7 | 259.7 | 256.9 | 257.15 | — |
| 2025-12-09 | 257.57 | 258.83 | 252.78 | 253.29 | — |
| 2025-12-10 | 252.5 | 258.27 | 251.77 | 257.45 | — |
| 2025-12-11 | 258.14 | 261.76 | 257.46 | 261.33 | — |
| 2025-12-12 | 262.69 | 264.01 | 260.68 | 263.6 | — |
| 2025-12-15 | 262.84 | 263.91 | 259.36 | 261.11 | — |
| 2025-12-16 | 261.08 | 261.25 | 258.56 | 259.53 | — |
| 2025-12-17 | 258.68 | 263.4 | 258.62 | 261.89 | — |
| 2025-12-18 | 261.83 | 266.31 | 260 | 262.92 | — |
| 2025-12-19 | 262.05 | 264.1 | 260.66 | 263.59 | — |
| 2025-12-22 | 264.06 | 267.99 | 263.26 | 267.38 | — |
| 2025-12-23 | 267.98 | 267.98 | 264.16 | 264.74 | — |
| 2025-12-24 | 264.36 | 266 | 263.46 | 265.58 | — |
| 2025-12-26 | 265 | 266.12 | 263.2 | 265.75 | — |
| 2025-12-29 | 265.97 | 266.32 | 264.09 | 265.52 | — |
| 2025-12-30 | 264.72 | 265.45 | 263.6 | 264.48 | — |
| 2025-12-31 | 264.28 | 264.9 | 262.45 | 262.52 | — |
| 2026-01-02 | 261.2 | 263.41 | 259.14 | 262.64 | — |
| 2026-01-05 | 261.93 | 264.6 | 260 | 263.18 | — |
| 2026-01-06 | 262.58 | 272.63 | 261.57 | 271.53 | — |
| 2026-01-07 | 272.49 | 272.91 | 267.74 | 268.75 | — |
| 2026-01-08 | 266.27 | 273.54 | 265.78 | 271.74 | — |
| 2026-01-09 | 271.46 | 273.77 | 270.03 | 271.73 | — |
| 2026-01-12 | 271.4 | 273.66 | 270 | 271 | — |
| 2026-01-13 | 270.76 | 273.68 | 270 | 273.54 | — |
| 2026-01-14 | 273 | 276.72 | 272.07 | 275.65 | — |
| 2026-01-15 | 277.17 | 280 | 275.63 | 277.73 | — |
| 2026-01-16 | 276.9 | 277.9 | 274.48 | 277.07 | — |
| 2026-01-20 | 273.74 | 274.89 | 271.12 | 273 | — |
| 2026-01-21 | 275 | 282.47 | 274.39 | 279.86 | — |
| 2026-01-22 | 280.92 | 281.54 | 278.7 | 281.48 | — |
| 2026-01-23 | 281.38 | 282.35 | 279.54 | 281.9 | — |
| 2026-01-26 | 282.84 | 284.78 | 281.53 | 283.67 | — |
| 2026-01-27 | 282.75 | 285 | 281.08 | 284.09 | — |
| 2026-01-28 | 283.56 | 284.03 | 278.87 | 281.46 | — |
| 2026-01-29 | 281.42 | 284.43 | 278.38 | 282.83 | — |
| 2026-01-30 | 283.12 | 284.91 | 279.42 | 281.99 | — |
| 2026-02-02 | 282.44 | 285.65 | 280.97 | 283.65 | — |
| 2026-02-03 | 282.3 | 286.01 | 280.63 | 282.42 | — |
| 2026-02-04 | 283.89 | 289.31 | 282.85 | 288.16 | — |
| 2026-02-05 | 289.4 | 290 | 285.24 | 287.19 | — |
| 2026-02-06 | 287.59 | 291.08 | 286.84 | 290.33 | — |
| 2026-02-09 | 288.95 | 289.19 | 284.82 | 288.16 | — |
| 2026-02-10 | 294.38 | 303.01 | 285.85 | 299.62 | — |
| 2026-02-11 | 299.86 | 304.3 | 297.09 | 303.55 | — |
| 2026-02-12 | 304.6 | 306.52 | 300.62 | 300.69 | — |
| 2026-02-13 | 300.65 | 303.92 | 298.12 | 299.17 | — |
| 2026-02-17 | 300.63 | 304.25 | 298.51 | 303.8 | — |
| 2026-02-18 | 303.61 | 305.52 | 300.78 | 302.59 | — |
| 2026-02-19 | 301.62 | 303.52 | 299.11 | 301 | — |
| 2026-02-20 | 301.95 | 304.94 | 299.6 | 304.16 | — |
| 2026-02-23 | 302.22 | 306.11 | 300.13 | 305.67 | — |
| 2026-02-24 | 308.19 | 309.27 | 305.67 | 308.16 | — |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | — |
| 2026-02-26 | 308.02 | 308.71 | 303.04 | 306.76 | — |
| 2026-02-27 | 305.57 | 308.36 | 303.75 | 308.35 | — |
| 2026-03-02 | 304.98 | 305.8 | 297.91 | 303.46 | — |
| 2026-03-03 | 299.88 | 299.88 | 292.42 | 298.46 | — |
| 2026-03-04 | 297.19 | 298.85 | 295.3 | 297.88 | — |
| 2026-03-05 | 294.91 | 296.28 | 284.56 | 286.93 | — |
| 2026-03-06 | 283.45 | 285 | 279.65 | 282.69 | — |
| 2026-03-09 | 279.55 | 282.48 | 274.74 | 281.86 | — |
| 2026-03-10 | 281.66 | 285.26 | 279.9 | 281.39 | — |
| 2026-03-11 | 278.99 | 279.9 | 275.27 | 277 | — |
| 2026-03-12 | 275.24 | 278.38 | 274.43 | 275.89 | — |
| 2026-03-13 | 278.22 | 279.13 | 273.61 | 274.18 | — |
| 2026-03-16 | 279.45 | 279.7 | 272.22 | 273.11 | — |
| 2026-03-17 | 274.15 | 274.2 | 269.5 | 272.59 | — |
| 2026-03-18 | 269.51 | 270.48 | 261.5 | 261.84 | — |
| 2026-03-19 | 259.54 | 260.43 | 252.66 | 258.7 | — |
| 2026-03-20 | 257.03 | 259 | 254.34 | 256.48 | — |
| 2026-03-23 | 259.12 | 264.04 | 257.03 | 261.13 | — |
| 2026-03-24 | 260 | 267.86 | 258.58 | 264.49 | — |
| 2026-03-25 | 268.46 | 270.9 | 265.2 | 268.54 | — |
| 2026-03-26 | 268.93 | 269.92 | 263.28 | 264.25 | — |
| 2026-03-27 | 263.42 | 265.23 | 260.54 | 261.37 | — |
| 2026-03-30 | 262 | 265.45 | 261.7 | 262.49 | — |
| 2026-03-31 | 261.05 | 266.29 | 259.76 | 266.02 | — |
| 2026-04-01 | 267.45 | 270.86 | 265.98 | 269.54 | — |
| 2026-04-02 | 265.18 | 269.11 | 262.71 | 264.28 | — |
| 2026-04-06 | 263.13 | 267.1 | 262.48 | 267.03 | — |
