Elevance Health, Inc.
Check ELV stock price, historical returns, and performance trends — updated daily.
Elevance Health, Inc. (ELV) company overview
Elevance Health remains one of the leading health insurers in the US, providing medical benefits to 45 million medical members at the end of 2025. The company offers employer, individual, and government-sponsored coverage plans. Elevance differs from its peers in its unique position as the largest single provider of Blue Cross Blue Shield branded coverage, operating as the licensee for the Blue Cross Blue Shield Association in 14 states. Through acquisitions, such as the Amerigroup deal in 2012 and MMM in 2021, Elevance's reach expands beyond those states in government-sponsored programs, such as Medicaid and Medicare Advantage plans, too. It is also an emerging player in pharmacy benefit management and other healthcare services.
| Period | Return % |
|---|---|
| Last date | 2.28 |
| Week | 6.99 |
| Last Month | -0.51 |
| Last 3 months | -0.72 |
| Last 6 months | 33.54 |
| Year to Date (YTD) | 19.15 |
| Last 1 year | 20.11 |
| Last 2 years | -17.08 |
| Last 3 years | -7.05 |
| Last 5 years | 12.42 |
| Last 10 years | 248.58 |
| Last 15 years | 543.33 |
| Last 20 years | 453.27 |
| Last 25 years | 1964.01 |
| Last 50 years | 1964.01 |
| 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 % |
|---|---|
| 2001 | 21.03 |
| 2002 | 28.89 |
| 2003 | 18.41 |
| 2004 | 50.76 |
| 2005 | 41.85 |
| 2006 | -0.84 |
| 2007 | 12.2 |
| 2008 | -51.57 |
| 2009 | 32.93 |
| 2010 | -4.84 |
| 2011 | 14.32 |
| 2012 | -9.89 |
| 2013 | 51.66 |
| 2014 | 38.66 |
| 2015 | 11.14 |
| 2016 | 3.28 |
| 2017 | 57.09 |
| 2018 | 16.21 |
| 2019 | 18.43 |
| 2020 | 6.72 |
| 2021 | 45.5 |
| 2022 | 10.35 |
| 2023 | -6.1 |
| 2024 | -22.96 |
| 2025 | -4.18 |
| 2026 | 19.15 |
| Period | Return % |
|---|---|
| 2001-Q4 | 21.03 |
| 2002-Q1 | 17.95 |
| 2002-Q2 | 15.87 |
| 2002-Q3 | 1.18 |
| 2002-Q4 | -2.21 |
| 2003-Q1 | 4.58 |
| 2003-Q2 | 15.27 |
| 2003-Q3 | -6.62 |
| 2003-Q4 | 3.48 |
| 2004-Q1 | 18.83 |
| 2004-Q2 | -1.8 |
| 2004-Q3 | -1.6 |
| 2004-Q4 | 32.58 |
| 2005-Q1 | 11.41 |
| 2005-Q2 | 11.73 |
| 2005-Q3 | 8.59 |
| 2005-Q4 | 5.22 |
| 2006-Q1 | -2.43 |
| 2006-Q2 | -4.65 |
| 2006-Q3 | 4.72 |
| 2006-Q4 | 2.14 |
| 2007-Q1 | 3.72 |
| 2007-Q2 | -1.48 |
| 2007-Q3 | -2.65 |
| 2007-Q4 | 11.12 |
| 2008-Q1 | -49.28 |
| 2008-Q2 | 2.69 |
| 2008-Q3 | 0.36 |
| 2008-Q4 | -11.31 |
| 2009-Q1 | -13.41 |
| 2009-Q2 | 34.06 |
| 2009-Q3 | -7.59 |
| 2009-Q4 | 24.34 |
| 2010-Q1 | 7.75 |
| 2010-Q2 | -24.39 |
| 2010-Q3 | 18.52 |
| 2010-Q4 | 1.34 |
| 2011-Q1 | 20.43 |
| 2011-Q2 | 11.34 |
| 2011-Q3 | -19.2 |
| 2011-Q4 | 6.31 |
| 2012-Q1 | 9.16 |
| 2012-Q2 | -12.56 |
| 2012-Q3 | -6.83 |
| 2012-Q4 | 5.07 |
| 2013-Q1 | 8.72 |
| 2013-Q2 | 21.35 |
| 2013-Q3 | 2.4 |
| 2013-Q4 | 7.29 |
| 2014-Q1 | 9.84 |
| 2014-Q2 | 8.6 |
| 2014-Q3 | 10.37 |
| 2014-Q4 | 6.36 |
| 2015-Q1 | 23.08 |
| 2015-Q2 | 6.59 |
| 2015-Q3 | -15.26 |
| 2015-Q4 | 0.36 |
| 2016-Q1 | -0.16 |
| 2016-Q2 | -7.41 |
| 2016-Q3 | -4.83 |
| 2016-Q4 | 16.98 |
| 2017-Q1 | 15.46 |
| 2017-Q2 | 13 |
| 2017-Q3 | 0.15 |
| 2017-Q4 | 17.74 |
| 2018-Q1 | -2.79 |
| 2018-Q2 | 8.13 |
| 2018-Q3 | 15.02 |
| 2018-Q4 | -4.91 |
| 2019-Q1 | 12.53 |
| 2019-Q2 | -2.12 |
| 2019-Q3 | -15.07 |
| 2019-Q4 | 26.67 |
| 2020-Q1 | -24.54 |
| 2020-Q2 | 22.72 |
| 2020-Q3 | -0.03 |
| 2020-Q4 | 18.85 |
| 2021-Q1 | 12.67 |
| 2021-Q2 | 7.93 |
| 2021-Q3 | -2.87 |
| 2021-Q4 | 23.3 |
| 2022-Q1 | 5.67 |
| 2022-Q2 | -3.35 |
| 2022-Q3 | -6.53 |
| 2022-Q4 | 9.13 |
| 2023-Q1 | -8.44 |
| 2023-Q2 | -6.76 |
| 2023-Q3 | -2.04 |
| 2023-Q4 | 7.13 |
| 2024-Q1 | 8.29 |
| 2024-Q2 | 5.01 |
| 2024-Q3 | -2.72 |
| 2024-Q4 | -27.84 |
| 2025-Q1 | 18.9 |
| 2025-Q2 | -10.1 |
| 2025-Q3 | -18.35 |
| 2025-Q4 | 5.38 |
| 2026-Q1 | -17.36 |
| 2026-Q2 | 29.56 |
| 2026-Q3 | -6.58 |
| 2026-Q4 | 10.59 |
| Period | Return % |
|---|---|
| 2001-10 | 2.4 |
| 2001-11 | 21.39 |
| 2001-12 | -2.64 |
| 2002-01 | 7.47 |
| 2002-02 | 9.21 |
| 2002-03 | -0.93 |
| 2002-04 | 18.49 |
| 2002-05 | 3.96 |
| 2002-06 | -4.82 |
| 2002-07 | 0.59 |
| 2002-08 | -7.01 |
| 2002-09 | 2.98 |
| 2002-10 | -3.08 |
| 2002-11 | -5.97 |
| 2002-12 | 6.18 |
| 2003-01 | -1.3 |
| 2003-02 | -3.96 |
| 2003-03 | 11.1 |
| 2003-04 | 3.62 |
| 2003-05 | 6.85 |
| 2003-06 | 5.21 |
| 2003-07 | -2.13 |
| 2003-08 | -3.07 |
| 2003-09 | -2.54 |
| 2003-10 | -4.07 |
| 2003-11 | 5.38 |
| 2003-12 | 3.99 |
| 2004-01 | 9.04 |
| 2004-02 | 5.09 |
| 2004-03 | 5.47 |
| 2004-04 | -2.27 |
| 2004-05 | -0.07 |
| 2004-06 | 1.17 |
| 2004-07 | -7.91 |
| 2004-08 | -1.5 |
| 2004-09 | 7.39 |
| 2004-10 | -7.84 |
| 2004-11 | 26.04 |
| 2004-12 | 13.48 |
| 2005-01 | 5.65 |
| 2005-02 | 0.46 |
| 2005-03 | 2.69 |
| 2005-04 | 1.93 |
| 2005-05 | 4.1 |
| 2005-06 | 4.72 |
| 2005-07 | 1.58 |
| 2005-08 | 4.96 |
| 2005-09 | 2.11 |
| 2005-10 | -1.5 |
| 2005-11 | 2.88 |
| 2005-12 | 3.85 |
| 2006-01 | -3.75 |
| 2006-02 | -0.01 |
| 2006-03 | 0.83 |
| 2006-04 | -8.3 |
| 2006-05 | 0.82 |
| 2006-06 | 1.66 |
| 2006-07 | 2.38 |
| 2006-08 | 3.91 |
| 2006-09 | -0.47 |
| 2006-10 | -0.95 |
| 2006-11 | -0.85 |
| 2006-12 | 3.99 |
| 2007-01 | -0.39 |
| 2007-02 | 1.29 |
| 2007-03 | 2.15 |
| 2007-04 | -2.63 |
| 2007-05 | 3.09 |
| 2007-06 | -1.94 |
| 2007-07 | -5.9 |
| 2007-08 | 7.28 |
| 2007-09 | -2.07 |
| 2007-10 | 0.39 |
| 2007-11 | 6.29 |
| 2007-12 | 4.18 |
| 2008-01 | -10.86 |
| 2008-02 | -10.38 |
| 2008-03 | -37.03 |
| 2008-04 | 12.74 |
| 2008-05 | 12.2 |
| 2008-06 | -14.62 |
| 2008-07 | 10.05 |
| 2008-08 | 0.65 |
| 2008-09 | -11.4 |
| 2008-10 | -16.89 |
| 2008-11 | -8.41 |
| 2008-12 | 18.34 |
| 2009-01 | -1.61 |
| 2009-02 | -18.17 |
| 2009-03 | 11.94 |
| 2009-04 | 12.62 |
| 2009-05 | 8.91 |
| 2009-06 | 9.28 |
| 2009-07 | 3.44 |
| 2009-08 | 0.4 |
| 2009-09 | -10.39 |
| 2009-10 | -1.27 |
| 2009-11 | 15.55 |
| 2009-12 | 7.88 |
| 2010-01 | 9.32 |
| 2010-02 | -2.9 |
| 2010-03 | 4.06 |
| 2010-04 | -16.43 |
| 2010-05 | -4.65 |
| 2010-06 | -4.62 |
| 2010-07 | 3.66 |
| 2010-08 | -2.09 |
| 2010-09 | 14.06 |
| 2010-10 | -4.06 |
| 2010-11 | 2.58 |
| 2010-12 | 2.01 |
| 2011-01 | 9.25 |
| 2011-02 | 7 |
| 2011-03 | 4.99 |
| 2011-04 | 10.03 |
| 2011-05 | 1.8 |
| 2011-06 | 0.77 |
| 2011-07 | -14.24 |
| 2011-08 | -6.29 |
| 2011-09 | 3.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 351.15 | 355.29 | 350.48 | 351.42 | — |
| 2025-10-14 | 345.12 | 351.43 | 344.37 | 350.48 | — |
| 2025-10-15 | 347.21 | 351.28 | 342.73 | 349.49 | — |
| 2025-10-16 | 347.73 | 351.55 | 346.99 | 348.18 | — |
| 2025-10-17 | 348.54 | 351.21 | 345.93 | 348.77 | — |
| 2025-10-20 | 348.77 | 355.79 | 347.62 | 354.07 | — |
| 2025-10-21 | 344.7 | 354.58 | 337.01 | 349.75 | — |
| 2025-10-22 | 346.98 | 348.26 | 337.91 | 345.21 | — |
| 2025-10-23 | 338.66 | 348.68 | 335.1 | 346.28 | — |
| 2025-10-24 | 347.01 | 349.03 | 340.04 | 342.35 | — |
| 2025-10-27 | 341.02 | 342.73 | 338.08 | 342.49 | — |
| 2025-10-28 | 342.49 | 347.26 | 337.5 | 339.4 | — |
| 2025-10-29 | 341.22 | 342.23 | 334.53 | 336.36 | — |
| 2025-10-30 | 333 | 335.38 | 321.8 | 321.95 | — |
| 2025-10-31 | 320 | 320.77 | 314.03 | 317.2 | — |
| 2025-11-03 | 317.92 | 318.5 | 308.83 | 313.19 | — |
| 2025-11-04 | 310.46 | 318.84 | 310 | 316.62 | — |
| 2025-11-05 | 315.09 | 319.02 | 312.13 | 318.08 | — |
| 2025-11-06 | 318.17 | 323.1 | 314.44 | 314.44 | — |
| 2025-11-07 | 313.48 | 317.83 | 310.71 | 317.78 | — |
| 2025-11-10 | 309.54 | 313.46 | 300.81 | 303.78 | — |
| 2025-11-11 | 306.76 | 317.35 | 303.6 | 315.25 | — |
| 2025-11-12 | 314.94 | 332.57 | 314 | 327.63 | — |
| 2025-11-13 | 325.61 | 332.66 | 321.54 | 328.28 | — |
| 2025-11-14 | 329.68 | 331.79 | 320.4 | 325.83 | — |
| 2025-11-17 | 325.49 | 336.48 | 324.39 | 330.91 | — |
| 2025-11-18 | 329.49 | 329.5 | 323.01 | 324.53 | — |
| 2025-11-19 | 324.17 | 324.41 | 315.81 | 316.37 | — |
| 2025-11-20 | 317.58 | 319.05 | 311.88 | 313.99 | — |
| 2025-11-21 | 315.54 | 324.35 | 314.08 | 321.73 | — |
| 2025-11-24 | 331.06 | 336.34 | 323.79 | 329.6 | — |
| 2025-11-25 | 331.54 | 339 | 330.1 | 336.27 | — |
| 2025-11-26 | 336.16 | 341.89 | 332.21 | 338.52 | — |
| 2025-11-28 | 338.55 | 339.93 | 335.57 | 338.26 | — |
| 2025-12-01 | 336.8 | 339.28 | 329.38 | 329.68 | — |
| 2025-12-02 | 329.55 | 331.7 | 326.2 | 330.92 | — |
| 2025-12-03 | 332.03 | 334.97 | 329.63 | 330.75 | — |
| 2025-12-04 | 330.74 | 336.45 | 328.31 | 333.49 | — |
| 2025-12-05 | 333.3 | 333.94 | 328.01 | 330.75 | — |
| 2025-12-08 | 332.02 | 332.07 | 323.04 | 330.61 | — |
| 2025-12-09 | 331.55 | 335.79 | 327.21 | 329.81 | — |
| 2025-12-10 | 328.85 | 341.09 | 325.29 | 341.04 | — |
| 2025-12-11 | 343.27 | 362.26 | 341.55 | 360.22 | — |
| 2025-12-12 | 360.43 | 363.42 | 357.88 | 359.07 | — |
| 2025-12-15 | 359 | 363.5 | 354.82 | 360.67 | — |
| 2025-12-16 | 360.41 | 361.55 | 348.59 | 351.9 | — |
| 2025-12-17 | 349.57 | 351 | 343 | 345.96 | — |
| 2025-12-18 | 342.08 | 346.38 | 337.54 | 344.6 | — |
| 2025-12-19 | 337.65 | 346.61 | 337.61 | 340.69 | — |
| 2025-12-22 | 340.69 | 346 | 339 | 344.27 | — |
| 2025-12-23 | 342.73 | 345.33 | 341.72 | 343.22 | — |
| 2025-12-24 | 344.4 | 346.86 | 342.54 | 343.3 | — |
| 2025-12-26 | 342.99 | 350 | 342.99 | 349.88 | — |
| 2025-12-29 | 348.35 | 350.47 | 347.3 | 348.38 | — |
| 2025-12-30 | 348.26 | 351.42 | 346.93 | 348.8 | — |
| 2025-12-31 | 349.18 | 351.74 | 349.03 | 350.55 | — |
| 2026-01-02 | 350.75 | 356.94 | 345.01 | 354.25 | — |
| 2026-01-05 | 353.09 | 366.93 | 352.29 | 363.51 | — |
| 2026-01-06 | 363.87 | 375.19 | 363.25 | 371.37 | — |
| 2026-01-07 | 373.13 | 374.93 | 366.05 | 366.69 | — |
| 2026-01-08 | 372.16 | 379.6 | 370.53 | 374.77 | — |
| 2026-01-09 | 376.2 | 378.28 | 372.35 | 372.83 | — |
| 2026-01-12 | 374.9 | 375.59 | 365.1 | 374.97 | — |
| 2026-01-13 | 373.25 | 376 | 368.08 | 370.68 | — |
| 2026-01-14 | 372 | 376.48 | 371.36 | 372.84 | — |
| 2026-01-15 | 375.26 | 383 | 365.61 | 381.93 | — |
| 2026-01-16 | 380.13 | 381.18 | 373.04 | 374.87 | — |
| 2026-01-20 | 370.07 | 376 | 366.06 | 367.06 | — |
| 2026-01-21 | 368 | 370 | 364.58 | 369.88 | — |
| 2026-01-22 | 368.66 | 372.95 | 364.89 | 372.24 | — |
| 2026-01-23 | 370.39 | 372.98 | 366.69 | 371.06 | — |
| 2026-01-26 | 371.34 | 378.44 | 367.88 | 376.93 | — |
| 2026-01-27 | 351.6 | 353 | 320.38 | 322.92 | — |
| 2026-01-28 | 315.46 | 347.47 | 315.46 | 341.85 | — |
| 2026-01-29 | 342 | 350.72 | 341.05 | 346.98 | — |
| 2026-01-30 | 347.9 | 350.84 | 342.01 | 345.74 | — |
| 2026-02-02 | 342.29 | 345.17 | 339.11 | 341.83 | — |
| 2026-02-03 | 340.6 | 347.22 | 333.61 | 338.65 | — |
| 2026-02-04 | 337.37 | 346.89 | 336.04 | 340.6 | — |
| 2026-02-05 | 338.57 | 345.46 | 331.45 | 332.25 | — |
| 2026-02-06 | 330 | 339.17 | 327.83 | 338.98 | — |
| 2026-02-09 | 334.4 | 339.57 | 324.67 | 327.5 | — |
| 2026-02-10 | 329.06 | 331.81 | 323.7 | 325.64 | — |
| 2026-02-11 | 325 | 331.31 | 323.3 | 330.25 | — |
| 2026-02-12 | 329.84 | 344.76 | 327.77 | 336.04 | — |
| 2026-02-13 | 336.89 | 346.85 | 334.38 | 346.8 | — |
| 2026-02-17 | 347.22 | 352 | 342.05 | 344.78 | — |
| 2026-02-18 | 342.75 | 346.87 | 341.05 | 346.24 | — |
| 2026-02-19 | 346.86 | 348.42 | 341.85 | 348.18 | — |
| 2026-02-20 | 348.02 | 348.75 | 337.78 | 342.93 | — |
| 2026-02-23 | 339.93 | 346.02 | 335.23 | 335.87 | — |
| 2026-02-24 | 335.14 | 335.14 | 320.68 | 327.14 | — |
| 2026-02-25 | 331.73 | 338.59 | 328.4 | 330.51 | — |
| 2026-02-25 | 331.73 | 338.59 | 328.4 | 330.51 | — |
| 2026-02-26 | 330.81 | 334.01 | 322.22 | 323.05 | — |
| 2026-02-27 | 322.66 | 324.08 | 311 | 320 | — |
| 2026-03-02 | 315.06 | 316.03 | 289.97 | 294.07 | — |
| 2026-03-03 | 290 | 294.65 | 283.43 | 284.03 | — |
| 2026-03-04 | 284.37 | 293.72 | 283.33 | 291.45 | — |
| 2026-03-05 | 288.73 | 294.98 | 283.14 | 286.48 | — |
| 2026-03-06 | 286.5 | 289.96 | 281.5 | 289.64 | — |
| 2026-03-09 | 287 | 288.05 | 274.84 | 280.74 | — |
| 2026-03-10 | 287.22 | 290.58 | 280.92 | 282.68 | — |
| 2026-03-11 | 280.19 | 290 | 279.28 | 289.79 | — |
| 2026-03-12 | 292 | 295.79 | 283.1 | 287.89 | — |
| 2026-03-13 | 291.32 | 294.42 | 289.6 | 291.63 | — |
| 2026-03-16 | 293.54 | 294.95 | 291.63 | 292.07 | — |
| 2026-03-17 | 295 | 301 | 293.83 | 295.75 | — |
| 2026-03-18 | 292.72 | 295.8 | 290.47 | 294.95 | — |
| 2026-03-19 | 294.08 | 299.35 | 291.09 | 291.15 | — |
| 2026-03-20 | 290.58 | 293.96 | 287.7 | 291.48 | — |
| 2026-03-23 | 293.85 | 295.37 | 286.56 | 289.24 | — |
| 2026-03-24 | 288.39 | 290.38 | 283.93 | 290.33 | — |
| 2026-03-25 | 296.78 | 299.88 | 289.32 | 296.09 | — |
| 2026-03-26 | 296.05 | 297.85 | 292.8 | 294.25 | — |
| 2026-03-27 | 291.19 | 293.87 | 282.46 | 286.39 | — |
| 2026-03-30 | 288.62 | 289.97 | 283.27 | 284.79 | — |
| 2026-03-31 | 287.14 | 295.17 | 286.38 | 292.75 | — |
| 2026-04-01 | 292.83 | 299.32 | 292.07 | 298.5 | — |
| 2026-04-02 | 295.24 | 302.94 | 294.89 | 300.74 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 351.15 | 355.29 | 350.48 | 351.42 | — |
| 2025-10-14 | 345.12 | 351.43 | 344.37 | 350.48 | — |
| 2025-10-15 | 347.21 | 351.28 | 342.73 | 349.49 | — |
| 2025-10-16 | 347.73 | 351.55 | 346.99 | 348.18 | — |
| 2025-10-17 | 348.54 | 351.21 | 345.93 | 348.77 | — |
| 2025-10-20 | 348.77 | 355.79 | 347.62 | 354.07 | — |
| 2025-10-21 | 344.7 | 354.58 | 337.01 | 349.75 | — |
| 2025-10-22 | 346.98 | 348.26 | 337.91 | 345.21 | — |
| 2025-10-23 | 338.66 | 348.68 | 335.1 | 346.28 | — |
| 2025-10-24 | 347.01 | 349.03 | 340.04 | 342.35 | — |
| 2025-10-27 | 341.02 | 342.73 | 338.08 | 342.49 | — |
| 2025-10-28 | 342.49 | 347.26 | 337.5 | 339.4 | — |
| 2025-10-29 | 341.22 | 342.23 | 334.53 | 336.36 | — |
| 2025-10-30 | 333 | 335.38 | 321.8 | 321.95 | — |
| 2025-10-31 | 320 | 320.77 | 314.03 | 317.2 | — |
| 2025-11-03 | 317.92 | 318.5 | 308.83 | 313.19 | — |
| 2025-11-04 | 310.46 | 318.84 | 310 | 316.62 | — |
| 2025-11-05 | 315.09 | 319.02 | 312.13 | 318.08 | — |
| 2025-11-06 | 318.17 | 323.1 | 314.44 | 314.44 | — |
| 2025-11-07 | 313.48 | 317.83 | 310.71 | 317.78 | — |
| 2025-11-10 | 309.54 | 313.46 | 300.81 | 303.78 | — |
| 2025-11-11 | 306.76 | 317.35 | 303.6 | 315.25 | — |
| 2025-11-12 | 314.94 | 332.57 | 314 | 327.63 | — |
| 2025-11-13 | 325.61 | 332.66 | 321.54 | 328.28 | — |
| 2025-11-14 | 329.68 | 331.79 | 320.4 | 325.83 | — |
| 2025-11-17 | 325.49 | 336.48 | 324.39 | 330.91 | — |
| 2025-11-18 | 329.49 | 329.5 | 323.01 | 324.53 | — |
| 2025-11-19 | 324.17 | 324.41 | 315.81 | 316.37 | — |
| 2025-11-20 | 317.58 | 319.05 | 311.88 | 313.99 | — |
| 2025-11-21 | 315.54 | 324.35 | 314.08 | 321.73 | — |
| 2025-11-24 | 331.06 | 336.34 | 323.79 | 329.6 | — |
| 2025-11-25 | 331.54 | 339 | 330.1 | 336.27 | — |
| 2025-11-26 | 336.16 | 341.89 | 332.21 | 338.52 | — |
| 2025-11-28 | 338.55 | 339.93 | 335.57 | 338.26 | — |
| 2025-12-01 | 336.8 | 339.28 | 329.38 | 329.68 | — |
| 2025-12-02 | 329.55 | 331.7 | 326.2 | 330.92 | — |
| 2025-12-03 | 332.03 | 334.97 | 329.63 | 330.75 | — |
| 2025-12-04 | 330.74 | 336.45 | 328.31 | 333.49 | — |
| 2025-12-05 | 333.3 | 333.94 | 328.01 | 330.75 | — |
| 2025-12-08 | 332.02 | 332.07 | 323.04 | 330.61 | — |
| 2025-12-09 | 331.55 | 335.79 | 327.21 | 329.81 | — |
| 2025-12-10 | 328.85 | 341.09 | 325.29 | 341.04 | — |
| 2025-12-11 | 343.27 | 362.26 | 341.55 | 360.22 | — |
| 2025-12-12 | 360.43 | 363.42 | 357.88 | 359.07 | — |
| 2025-12-15 | 359 | 363.5 | 354.82 | 360.67 | — |
| 2025-12-16 | 360.41 | 361.55 | 348.59 | 351.9 | — |
| 2025-12-17 | 349.57 | 351 | 343 | 345.96 | — |
| 2025-12-18 | 342.08 | 346.38 | 337.54 | 344.6 | — |
| 2025-12-19 | 337.65 | 346.61 | 337.61 | 340.69 | — |
| 2025-12-22 | 340.69 | 346 | 339 | 344.27 | — |
| 2025-12-23 | 342.73 | 345.33 | 341.72 | 343.22 | — |
| 2025-12-24 | 344.4 | 346.86 | 342.54 | 343.3 | — |
| 2025-12-26 | 342.99 | 350 | 342.99 | 349.88 | — |
| 2025-12-29 | 348.35 | 350.47 | 347.3 | 348.38 | — |
| 2025-12-30 | 348.26 | 351.42 | 346.93 | 348.8 | — |
| 2025-12-31 | 349.18 | 351.74 | 349.03 | 350.55 | — |
| 2026-01-02 | 350.75 | 356.94 | 345.01 | 354.25 | — |
| 2026-01-05 | 353.09 | 366.93 | 352.29 | 363.51 | — |
| 2026-01-06 | 363.87 | 375.19 | 363.25 | 371.37 | — |
| 2026-01-07 | 373.13 | 374.93 | 366.05 | 366.69 | — |
| 2026-01-08 | 372.16 | 379.6 | 370.53 | 374.77 | — |
| 2026-01-09 | 376.2 | 378.28 | 372.35 | 372.83 | — |
| 2026-01-12 | 374.9 | 375.59 | 365.1 | 374.97 | — |
| 2026-01-13 | 373.25 | 376 | 368.08 | 370.68 | — |
| 2026-01-14 | 372 | 376.48 | 371.36 | 372.84 | — |
| 2026-01-15 | 375.26 | 383 | 365.61 | 381.93 | — |
| 2026-01-16 | 380.13 | 381.18 | 373.04 | 374.87 | — |
| 2026-01-20 | 370.07 | 376 | 366.06 | 367.06 | — |
| 2026-01-21 | 368 | 370 | 364.58 | 369.88 | — |
| 2026-01-22 | 368.66 | 372.95 | 364.89 | 372.24 | — |
| 2026-01-23 | 370.39 | 372.98 | 366.69 | 371.06 | — |
| 2026-01-26 | 371.34 | 378.44 | 367.88 | 376.93 | — |
| 2026-01-27 | 351.6 | 353 | 320.38 | 322.92 | — |
| 2026-01-28 | 315.46 | 347.47 | 315.46 | 341.85 | — |
| 2026-01-29 | 342 | 350.72 | 341.05 | 346.98 | — |
| 2026-01-30 | 347.9 | 350.84 | 342.01 | 345.74 | — |
| 2026-02-02 | 342.29 | 345.17 | 339.11 | 341.83 | — |
| 2026-02-03 | 340.6 | 347.22 | 333.61 | 338.65 | — |
| 2026-02-04 | 337.37 | 346.89 | 336.04 | 340.6 | — |
| 2026-02-05 | 338.57 | 345.46 | 331.45 | 332.25 | — |
| 2026-02-06 | 330 | 339.17 | 327.83 | 338.98 | — |
| 2026-02-09 | 334.4 | 339.57 | 324.67 | 327.5 | — |
| 2026-02-10 | 329.06 | 331.81 | 323.7 | 325.64 | — |
| 2026-02-11 | 325 | 331.31 | 323.3 | 330.25 | — |
| 2026-02-12 | 329.84 | 344.76 | 327.77 | 336.04 | — |
| 2026-02-13 | 336.89 | 346.85 | 334.38 | 346.8 | — |
| 2026-02-17 | 347.22 | 352 | 342.05 | 344.78 | — |
| 2026-02-18 | 342.75 | 346.87 | 341.05 | 346.24 | — |
| 2026-02-19 | 346.86 | 348.42 | 341.85 | 348.18 | — |
| 2026-02-20 | 348.02 | 348.75 | 337.78 | 342.93 | — |
| 2026-02-23 | 339.93 | 346.02 | 335.23 | 335.87 | — |
| 2026-02-24 | 335.14 | 335.14 | 320.68 | 327.14 | — |
| 2026-02-25 | 331.73 | 338.59 | 328.4 | 330.51 | — |
| 2026-02-25 | 331.73 | 338.59 | 328.4 | 330.51 | — |
| 2026-02-26 | 330.81 | 334.01 | 322.22 | 323.05 | — |
| 2026-02-27 | 322.66 | 324.08 | 311 | 320 | — |
| 2026-03-02 | 315.06 | 316.03 | 289.97 | 294.07 | — |
| 2026-03-03 | 290 | 294.65 | 283.43 | 284.03 | — |
| 2026-03-04 | 284.37 | 293.72 | 283.33 | 291.45 | — |
| 2026-03-05 | 288.73 | 294.98 | 283.14 | 286.48 | — |
| 2026-03-06 | 286.5 | 289.96 | 281.5 | 289.64 | — |
| 2026-03-09 | 287 | 288.05 | 274.84 | 280.74 | — |
| 2026-03-10 | 287.22 | 290.58 | 280.92 | 282.68 | — |
| 2026-03-11 | 280.19 | 290 | 279.28 | 289.79 | — |
| 2026-03-12 | 292 | 295.79 | 283.1 | 287.89 | — |
| 2026-03-13 | 291.32 | 294.42 | 289.6 | 291.63 | — |
| 2026-03-16 | 293.54 | 294.95 | 291.63 | 292.07 | — |
| 2026-03-17 | 295 | 301 | 293.83 | 295.75 | — |
| 2026-03-18 | 292.72 | 295.8 | 290.47 | 294.95 | — |
| 2026-03-19 | 294.08 | 299.35 | 291.09 | 291.15 | — |
| 2026-03-20 | 290.58 | 293.96 | 287.7 | 291.48 | — |
| 2026-03-23 | 293.85 | 295.37 | 286.56 | 289.24 | — |
| 2026-03-24 | 288.39 | 290.38 | 283.93 | 290.33 | — |
| 2026-03-25 | 296.78 | 299.88 | 289.32 | 296.09 | — |
| 2026-03-26 | 296.05 | 297.85 | 292.8 | 294.25 | — |
| 2026-03-27 | 291.19 | 293.87 | 282.46 | 286.39 | — |
| 2026-03-30 | 288.62 | 289.97 | 283.27 | 284.79 | — |
| 2026-03-31 | 287.14 | 295.17 | 286.38 | 292.75 | — |
| 2026-04-01 | 292.83 | 299.32 | 292.07 | 298.5 | — |
| 2026-04-02 | 295.24 | 302.94 | 294.89 | 300.74 | — |
