Genuine Parts Company
Explore GPC stock price, historical returns, and performance trends — updated daily.
Genuine Parts Company (GPC) company overview
Genuine Parts sells aftermarket automotive parts (60% of sales) and industrial products (40% of sales) in the United States and internationally. The automotive segment primarily acts as a distributor to its network of 9,800 global retail locations, of which about two-thirds are independently owned and operated. We estimate Genuine serves around 6,000 retail locations in the US operating under the Napa Auto Parts brand, with about 80% of end-market sales derived from professional customers. Its industrial segment, primarily operating under the Motion name in the United States, is a leading distributor of bearings, power transmission, and other industrial products to more than 200,000 maintenance, repair, and original equipment manufacturer customers.
| Period | Return % |
|---|---|
| Last date | 2.05 |
| Week | 2.68 |
| Last Month | -2.69 |
| Last 3 months | 4.94 |
| Last 6 months | 18.06 |
| Year to Date (YTD) | 4.53 |
| Last 1 year | -1.58 |
| Last 2 years | -7.04 |
| Last 3 years | -11.85 |
| Last 5 years | 4.39 |
| Last 10 years | 32.25 |
| Last 15 years | 139.11 |
| Last 20 years | 189.33 |
| Last 25 years | 281.01 |
| Last 50 years | 2986.19 |
| 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 | 8.85 |
| 2001 | 39.12 |
| 2002 | -14.66 |
| 2003 | 5.03 |
| 2004 | 33.39 |
| 2005 | 0.69 |
| 2006 | 7.28 |
| 2007 | -2.63 |
| 2008 | -15.94 |
| 2009 | -3.61 |
| 2010 | 34.64 |
| 2011 | 17.04 |
| 2012 | 3.03 |
| 2013 | 27.69 |
| 2014 | 30.09 |
| 2015 | -19.37 |
| 2016 | 13.7 |
| 2017 | -0.65 |
| 2018 | -0.58 |
| 2019 | 12.07 |
| 2020 | -5.08 |
| 2021 | 42.42 |
| 2022 | 25.8 |
| 2023 | -18.44 |
| 2024 | -15.45 |
| 2025 | 5.95 |
| 2026 | 4.53 |
| Period | Return % |
|---|---|
| 2000-Q1 | -0.75 |
| 2000-Q2 | -17.32 |
| 2000-Q3 | -9.24 |
| 2000-Q4 | 37.84 |
| 2001-Q1 | -1.78 |
| 2001-Q2 | 20.64 |
| 2001-Q3 | 0.22 |
| 2001-Q4 | 11.55 |
| 2002-Q1 | 1.88 |
| 2002-Q2 | -4.83 |
| 2002-Q3 | -8.89 |
| 2002-Q4 | -2.87 |
| 2003-Q1 | -3.48 |
| 2003-Q2 | 4.27 |
| 2003-Q3 | -1.69 |
| 2003-Q4 | 3.59 |
| 2004-Q1 | -0.94 |
| 2004-Q2 | 21.27 |
| 2004-Q3 | -2.61 |
| 2004-Q4 | 12.71 |
| 2005-Q1 | -0.3 |
| 2005-Q2 | -5.5 |
| 2005-Q3 | 3.47 |
| 2005-Q4 | 2.14 |
| 2006-Q1 | -0.86 |
| 2006-Q2 | -4.67 |
| 2006-Q3 | 4.05 |
| 2006-Q4 | 10.05 |
| 2007-Q1 | 3.05 |
| 2007-Q2 | 0.63 |
| 2007-Q3 | -0.6 |
| 2007-Q4 | -8.61 |
| 2008-Q1 | -10.7 |
| 2008-Q2 | -4.75 |
| 2008-Q3 | 1.28 |
| 2008-Q4 | -4.75 |
| 2009-Q1 | -24.17 |
| 2009-Q2 | 10.36 |
| 2009-Q3 | 13.99 |
| 2009-Q4 | 1.96 |
| 2010-Q1 | 10.78 |
| 2010-Q2 | -7.52 |
| 2010-Q3 | 11.87 |
| 2010-Q4 | 15.24 |
| 2011-Q1 | 2.58 |
| 2011-Q2 | 0.57 |
| 2011-Q3 | -8.4 |
| 2011-Q4 | 24.09 |
| 2012-Q1 | 1.69 |
| 2012-Q2 | -4.79 |
| 2012-Q3 | 1.43 |
| 2012-Q4 | 4.56 |
| 2013-Q1 | 19.72 |
| 2013-Q2 | 1.23 |
| 2013-Q3 | 1.4 |
| 2013-Q4 | 2.46 |
| 2014-Q1 | 6.02 |
| 2014-Q2 | 1.15 |
| 2014-Q3 | -0.23 |
| 2014-Q4 | 23.09 |
| 2015-Q1 | -12.51 |
| 2015-Q2 | -2.42 |
| 2015-Q3 | -8.57 |
| 2015-Q4 | 5.41 |
| 2016-Q1 | 18.24 |
| 2016-Q2 | 1.53 |
| 2016-Q3 | -1.65 |
| 2016-Q4 | -4.3 |
| 2017-Q1 | -3.37 |
| 2017-Q2 | 2.68 |
| 2017-Q3 | 2.12 |
| 2017-Q4 | -1.41 |
| 2018-Q1 | -6.98 |
| 2018-Q2 | 5.8 |
| 2018-Q3 | 9.22 |
| 2018-Q4 | -3.28 |
| 2019-Q1 | 18.19 |
| 2019-Q2 | -8.42 |
| 2019-Q3 | -4.8 |
| 2019-Q4 | 9.27 |
| 2020-Q1 | -36.37 |
| 2020-Q2 | 38.6 |
| 2020-Q3 | 10.79 |
| 2020-Q4 | 5.75 |
| 2021-Q1 | 17.42 |
| 2021-Q2 | 8.45 |
| 2021-Q3 | -5.52 |
| 2021-Q4 | 15.09 |
| 2022-Q1 | -8.63 |
| 2022-Q2 | 5.61 |
| 2022-Q3 | 11.98 |
| 2022-Q4 | 13.47 |
| 2023-Q1 | -1.47 |
| 2023-Q2 | 0.56 |
| 2023-Q3 | -14.05 |
| 2023-Q4 | -4.6 |
| 2024-Q1 | 12.19 |
| 2024-Q2 | -10.34 |
| 2024-Q3 | 4.36 |
| 2024-Q4 | -16.39 |
| 2025-Q1 | 2.65 |
| 2025-Q2 | 2.41 |
| 2025-Q3 | 10.58 |
| 2025-Q4 | -11.01 |
| 2026-Q1 | -14.72 |
| 2026-Q2 | 12.17 |
| 2026-Q3 | 7.1 |
| 2026-Q4 | 3.6 |
| Period | Return % |
|---|---|
| 2000-01 | 0.25 |
| 2000-02 | -6.47 |
| 2000-03 | 5.85 |
| 2000-04 | 9.92 |
| 2000-05 | -9.03 |
| 2000-06 | -16.25 |
| 2000-07 | 0.3 |
| 2000-08 | 2.49 |
| 2000-09 | -7.3 |
| 2000-10 | 11.8 |
| 2000-11 | -9.95 |
| 2000-12 | 36.48 |
| 2001-01 | -3.17 |
| 2001-02 | 6.31 |
| 2001-03 | -3.89 |
| 2001-04 | 4.21 |
| 2001-05 | 5.81 |
| 2001-06 | 10.26 |
| 2001-07 | 4.51 |
| 2001-08 | -6.56 |
| 2001-09 | 3.58 |
| 2001-10 | 2.01 |
| 2001-11 | 3.69 |
| 2001-12 | 8.9 |
| 2002-01 | -3.22 |
| 2002-02 | 2.84 |
| 2002-03 | 0.66 |
| 2002-04 | -6.15 |
| 2002-05 | 5.91 |
| 2002-06 | -4.6 |
| 2002-07 | -11.93 |
| 2002-08 | 8.27 |
| 2002-09 | -7.85 |
| 2002-10 | -3.59 |
| 2002-11 | 7.62 |
| 2002-12 | -3.11 |
| 2003-01 | -4.22 |
| 2003-02 | -2.37 |
| 2003-03 | 5.94 |
| 2003-04 | 4.79 |
| 2003-05 | 2.82 |
| 2003-06 | -2.62 |
| 2003-07 | -3.34 |
| 2003-08 | 3.49 |
| 2003-09 | -0.12 |
| 2003-10 | -0.5 |
| 2003-11 | -1.07 |
| 2003-12 | 5.46 |
| 2004-01 | -0.72 |
| 2004-02 | 5.37 |
| 2004-03 | -5.79 |
| 2004-04 | 9.41 |
| 2004-05 | 5.14 |
| 2004-06 | 5.42 |
| 2004-07 | -4.91 |
| 2004-08 | 0.48 |
| 2004-09 | 1.24 |
| 2004-10 | 3.93 |
| 2004-11 | 8.82 |
| 2004-12 | 1.5 |
| 2005-01 | -3.93 |
| 2005-02 | 2.24 |
| 2005-03 | 0.49 |
| 2005-04 | -1.36 |
| 2005-05 | 0.14 |
| 2005-06 | -4.35 |
| 2005-07 | 11.44 |
| 2005-08 | 0.07 |
| 2005-09 | -6.37 |
| 2005-10 | 3.43 |
| 2005-11 | -0.14 |
| 2005-12 | -0.88 |
| 2006-01 | -3.16 |
| 2006-02 | 4.68 |
| 2006-03 | -1.55 |
| 2006-04 | -0.41 |
| 2006-05 | -1.35 |
| 2006-06 | -3.25 |
| 2006-07 | -0.05 |
| 2006-08 | -0.74 |
| 2006-09 | 4.36 |
| 2006-10 | 5.54 |
| 2006-11 | 3.01 |
| 2006-12 | 1.15 |
| 2007-01 | 0.19 |
| 2007-02 | 2.55 |
| 2007-03 | 0.55 |
| 2007-04 | 0.84 |
| 2007-05 | 3.87 |
| 2007-06 | -3.35 |
| 2007-07 | -4.07 |
| 2007-08 | 4.41 |
| 2007-09 | 0.64 |
| 2007-10 | -1.86 |
| 2007-11 | -2.08 |
| 2007-12 | -3.64 |
| 2008-01 | -5.12 |
| 2008-02 | -6.1 |
| 2008-03 | -2.5 |
| 2008-04 | 5.57 |
| 2008-05 | 3.65 |
| 2008-06 | -9.84 |
| 2008-07 | 1.08 |
| 2008-08 | 5.76 |
| 2008-09 | -5.21 |
| 2008-10 | -2.14 |
| 2008-11 | -0.51 |
| 2008-12 | -3.3 |
| 2009-01 | -15.43 |
| 2009-02 | -12.12 |
| 2009-03 | 6.11 |
| 2009-04 | 13.73 |
| 2009-05 | -1.41 |
| 2009-06 | 0.24 |
| 2009-07 | 5.54 |
| 2009-08 | 4.57 |
| 2009-09 | 2.75 |
| 2009-10 | -8.07 |
| 2009-11 | 2.4 |
| 2009-12 | 5.94 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 130.23 | 131.86 | 130.23 | 131.7 | — |
| 2025-10-14 | 131.31 | 133.99 | 130.86 | 133.66 | — |
| 2025-10-15 | 133.72 | 135.32 | 132.82 | 133.55 | — |
| 2025-10-16 | 133.69 | 134.16 | 132.43 | 133.77 | — |
| 2025-10-17 | 134.09 | 134.56 | 132.93 | 133.1 | — |
| 2025-10-20 | 133.52 | 133.52 | 131.31 | 131.81 | — |
| 2025-10-21 | 133 | 136.87 | 130.62 | 134.51 | — |
| 2025-10-22 | 134.51 | 134.73 | 132.68 | 132.86 | — |
| 2025-10-23 | 133 | 133.68 | 129.94 | 133.26 | — |
| 2025-10-24 | 133.92 | 133.99 | 130.85 | 130.93 | — |
| 2025-10-27 | 130.98 | 131.43 | 129.79 | 131.42 | — |
| 2025-10-28 | 130.81 | 132.97 | 130.42 | 131.66 | — |
| 2025-10-29 | 130.75 | 131.8 | 128.63 | 129.15 | — |
| 2025-10-30 | 128.81 | 131.57 | 128.25 | 128.4 | — |
| 2025-10-31 | 127.49 | 128.38 | 126.5 | 127.31 | — |
| 2025-11-03 | 126.3 | 126.97 | 123.03 | 123.61 | — |
| 2025-11-04 | 123.04 | 123.48 | 121.6 | 122.69 | — |
| 2025-11-05 | 122.61 | 125.29 | 122.46 | 124.59 | — |
| 2025-11-06 | 124.01 | 125.29 | 123.47 | 125.03 | — |
| 2025-11-07 | 125 | 127.2 | 124.93 | 126.66 | — |
| 2025-11-10 | 126.63 | 127.26 | 124.9 | 125.16 | — |
| 2025-11-11 | 125.72 | 127.5 | 125.01 | 127.29 | — |
| 2025-11-12 | 127.24 | 128.9 | 126.96 | 127.1 | — |
| 2025-11-13 | 128.76 | 130.23 | 127.26 | 127.73 | — |
| 2025-11-14 | 127.84 | 128.6 | 126.86 | 127.26 | — |
| 2025-11-17 | 127.13 | 127.94 | 125.97 | 126.58 | — |
| 2025-11-18 | 125.82 | 127.12 | 125.04 | 126.21 | — |
| 2025-11-19 | 125.92 | 126.43 | 124.32 | 125.4 | — |
| 2025-11-20 | 125.51 | 127.24 | 124.72 | 125.03 | — |
| 2025-11-21 | 125.62 | 130.21 | 125.61 | 128.56 | — |
| 2025-11-24 | 128.31 | 128.66 | 126.43 | 126.51 | — |
| 2025-11-25 | 127.49 | 129.38 | 126.94 | 128.87 | — |
| 2025-11-26 | 128.54 | 130.25 | 128.4 | 129.86 | — |
| 2025-11-28 | 130.2 | 131.05 | 129.73 | 130.4 | — |
| 2025-12-01 | 129.22 | 131.73 | 129.22 | 129.95 | — |
| 2025-12-02 | 129.97 | 129.97 | 128.03 | 128.95 | — |
| 2025-12-03 | 129.51 | 130.99 | 129.47 | 129.47 | — |
| 2025-12-04 | 129.68 | 130.63 | 128.99 | 130.33 | — |
| 2025-12-05 | 129.03 | 130.44 | 128.4 | 130.24 | — |
| 2025-12-08 | 129.75 | 130.24 | 128.06 | 128.37 | — |
| 2025-12-09 | 127.6 | 127.79 | 124.65 | 126.53 | — |
| 2025-12-10 | 126.87 | 131.93 | 126.87 | 131.24 | — |
| 2025-12-11 | 132 | 134.13 | 131.98 | 133.96 | — |
| 2025-12-12 | 134.49 | 135 | 131.41 | 131.55 | — |
| 2025-12-15 | 132.01 | 132.62 | 131.11 | 131.91 | — |
| 2025-12-16 | 132.12 | 132.29 | 129.34 | 129.46 | — |
| 2025-12-17 | 128.6 | 130.27 | 127.69 | 128.06 | — |
| 2025-12-18 | 128.27 | 128.66 | 125.23 | 125.93 | — |
| 2025-12-19 | 126 | 126.42 | 125.24 | 125.46 | — |
| 2025-12-22 | 124.98 | 125.96 | 124.3 | 125.19 | — |
| 2025-12-23 | 125.95 | 126.08 | 123.61 | 123.86 | — |
| 2025-12-24 | 123.64 | 125.96 | 123.41 | 125.49 | — |
| 2025-12-26 | 125.31 | 126.15 | 124.96 | 125.9 | — |
| 2025-12-29 | 126.12 | 126.48 | 124.06 | 124.42 | — |
| 2025-12-30 | 124.02 | 124.71 | 123.62 | 124.03 | — |
| 2025-12-31 | 123.71 | 124.39 | 122.94 | 122.96 | — |
| 2026-01-02 | 123.12 | 124.82 | 122.31 | 124 | — |
| 2026-01-05 | 122.99 | 123.76 | 122.56 | 123.38 | — |
| 2026-01-06 | 122.79 | 124.89 | 122 | 124.5 | — |
| 2026-01-07 | 124.5 | 125.35 | 122.17 | 122.56 | — |
| 2026-01-08 | 121.56 | 127.32 | 121.4 | 126.73 | — |
| 2026-01-09 | 127.47 | 128.5 | 125.95 | 128.34 | — |
| 2026-01-12 | 127.93 | 129.66 | 127.34 | 129.21 | — |
| 2026-01-13 | 129.1 | 132 | 128.95 | 131.97 | — |
| 2026-01-14 | 132.09 | 134.17 | 131.92 | 133.8 | — |
| 2026-01-15 | 133.32 | 136.4 | 132.96 | 136.16 | — |
| 2026-01-16 | 135.36 | 137.12 | 134.99 | 136.94 | — |
| 2026-01-20 | 134.38 | 135.44 | 130.96 | 131.97 | — |
| 2026-01-21 | 132.57 | 136.3 | 132.09 | 136.24 | — |
| 2026-01-22 | 136.96 | 138 | 136.03 | 136.84 | — |
| 2026-01-23 | 137.3 | 138.1 | 136.61 | 137.63 | — |
| 2026-01-26 | 138.3 | 140.1 | 137.2 | 139.18 | — |
| 2026-01-27 | 139.42 | 139.73 | 137.21 | 139.38 | — |
| 2026-01-28 | 139.55 | 140.88 | 138.19 | 140.02 | — |
| 2026-01-29 | 140.98 | 141.56 | 137.72 | 138.88 | — |
| 2026-01-30 | 137.5 | 138.99 | 136.26 | 138.99 | — |
| 2026-02-02 | 139.21 | 141.28 | 137.44 | 141.26 | — |
| 2026-02-03 | 140.96 | 145.2 | 140.34 | 142.84 | — |
| 2026-02-04 | 144.27 | 148.3 | 143.78 | 147.95 | — |
| 2026-02-05 | 146.87 | 147.5 | 144.83 | 146.21 | — |
| 2026-02-06 | 146.1 | 148.58 | 145.53 | 148.51 | — |
| 2026-02-09 | 147.87 | 149.28 | 145.73 | 146.02 | — |
| 2026-02-10 | 147.9 | 148.12 | 146.29 | 146.68 | — |
| 2026-02-11 | 148.85 | 149.8 | 147.37 | 149.26 | — |
| 2026-02-12 | 150 | 151.57 | 146.5 | 147.61 | — |
| 2026-02-13 | 147.81 | 149.29 | 146.34 | 147.16 | — |
| 2026-02-17 | 137.38 | 137.38 | 125.54 | 125.74 | — |
| 2026-02-18 | 123.14 | 124.32 | 119.36 | 120.91 | — |
| 2026-02-19 | 120.27 | 121.09 | 118.14 | 119.37 | — |
| 2026-02-20 | 118.6 | 120 | 116.38 | 118.06 | — |
| 2026-02-23 | 117.28 | 118.15 | 115.74 | 116.16 | — |
| 2026-02-24 | 118.19 | 121.01 | 117.84 | 118.82 | — |
| 2026-02-25 | 118.17 | 119.24 | 115.87 | 116.92 | — |
| 2026-02-25 | 118.17 | 119.24 | 115.87 | 116.92 | — |
| 2026-02-26 | 117.24 | 118 | 115.44 | 116.86 | — |
| 2026-02-27 | 115.9 | 119.57 | 115.06 | 119.26 | — |
| 2026-03-02 | 117.52 | 118.63 | 116.13 | 118.55 | — |
| 2026-03-03 | 116 | 117.37 | 113.84 | 116.42 | — |
| 2026-03-04 | 116.55 | 117.05 | 115.21 | 115.64 | — |
| 2026-03-05 | 115.35 | 117.13 | 115.35 | 117.11 | — |
| 2026-03-06 | 114.98 | 115.79 | 113.18 | 115.52 | — |
| 2026-03-09 | 113.92 | 114.56 | 110.77 | 111.84 | — |
| 2026-03-10 | 111.63 | 111.8 | 108.89 | 108.96 | — |
| 2026-03-11 | 109.1 | 114.78 | 108.14 | 109.2 | — |
| 2026-03-12 | 108.44 | 109.33 | 106.77 | 107.01 | — |
| 2026-03-13 | 108.01 | 108.01 | 105.02 | 105.74 | — |
| 2026-03-16 | 105.73 | 106.5 | 103.42 | 104.01 | — |
| 2026-03-17 | 104.67 | 105.22 | 102.6 | 102.82 | — |
| 2026-03-18 | 101.37 | 102.1 | 100.48 | 100.72 | — |
| 2026-03-19 | 99.8 | 100.52 | 98.14 | 99.09 | — |
| 2026-03-20 | 99 | 99.96 | 96.08 | 96.38 | — |
| 2026-03-23 | 98.52 | 102.72 | 97.46 | 101.06 | — |
| 2026-03-24 | 99.78 | 103.41 | 99.5 | 103.01 | — |
| 2026-03-25 | 103.97 | 105.68 | 103.49 | 105.12 | — |
| 2026-03-26 | 104.46 | 106.48 | 104.39 | 105.28 | — |
| 2026-03-27 | 105.08 | 105.7 | 104.18 | 105.02 | — |
| 2026-03-30 | 104.76 | 105.56 | 103.41 | 104.35 | — |
| 2026-03-31 | 105.92 | 106.05 | 103.85 | 105.75 | — |
| 2026-04-01 | 105.75 | 105.94 | 104.56 | 105.18 | — |
| 2026-04-02 | 105.35 | 106.16 | 102.93 | 103.47 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 130.23 | 131.86 | 130.23 | 131.7 | — |
| 2025-10-14 | 131.31 | 133.99 | 130.86 | 133.66 | — |
| 2025-10-15 | 133.72 | 135.32 | 132.82 | 133.55 | — |
| 2025-10-16 | 133.69 | 134.16 | 132.43 | 133.77 | — |
| 2025-10-17 | 134.09 | 134.56 | 132.93 | 133.1 | — |
| 2025-10-20 | 133.52 | 133.52 | 131.31 | 131.81 | — |
| 2025-10-21 | 133 | 136.87 | 130.62 | 134.51 | — |
| 2025-10-22 | 134.51 | 134.73 | 132.68 | 132.86 | — |
| 2025-10-23 | 133 | 133.68 | 129.94 | 133.26 | — |
| 2025-10-24 | 133.92 | 133.99 | 130.85 | 130.93 | — |
| 2025-10-27 | 130.98 | 131.43 | 129.79 | 131.42 | — |
| 2025-10-28 | 130.81 | 132.97 | 130.42 | 131.66 | — |
| 2025-10-29 | 130.75 | 131.8 | 128.63 | 129.15 | — |
| 2025-10-30 | 128.81 | 131.57 | 128.25 | 128.4 | — |
| 2025-10-31 | 127.49 | 128.38 | 126.5 | 127.31 | — |
| 2025-11-03 | 126.3 | 126.97 | 123.03 | 123.61 | — |
| 2025-11-04 | 123.04 | 123.48 | 121.6 | 122.69 | — |
| 2025-11-05 | 122.61 | 125.29 | 122.46 | 124.59 | — |
| 2025-11-06 | 124.01 | 125.29 | 123.47 | 125.03 | — |
| 2025-11-07 | 125 | 127.2 | 124.93 | 126.66 | — |
| 2025-11-10 | 126.63 | 127.26 | 124.9 | 125.16 | — |
| 2025-11-11 | 125.72 | 127.5 | 125.01 | 127.29 | — |
| 2025-11-12 | 127.24 | 128.9 | 126.96 | 127.1 | — |
| 2025-11-13 | 128.76 | 130.23 | 127.26 | 127.73 | — |
| 2025-11-14 | 127.84 | 128.6 | 126.86 | 127.26 | — |
| 2025-11-17 | 127.13 | 127.94 | 125.97 | 126.58 | — |
| 2025-11-18 | 125.82 | 127.12 | 125.04 | 126.21 | — |
| 2025-11-19 | 125.92 | 126.43 | 124.32 | 125.4 | — |
| 2025-11-20 | 125.51 | 127.24 | 124.72 | 125.03 | — |
| 2025-11-21 | 125.62 | 130.21 | 125.61 | 128.56 | — |
| 2025-11-24 | 128.31 | 128.66 | 126.43 | 126.51 | — |
| 2025-11-25 | 127.49 | 129.38 | 126.94 | 128.87 | — |
| 2025-11-26 | 128.54 | 130.25 | 128.4 | 129.86 | — |
| 2025-11-28 | 130.2 | 131.05 | 129.73 | 130.4 | — |
| 2025-12-01 | 129.22 | 131.73 | 129.22 | 129.95 | — |
| 2025-12-02 | 129.97 | 129.97 | 128.03 | 128.95 | — |
| 2025-12-03 | 129.51 | 130.99 | 129.47 | 129.47 | — |
| 2025-12-04 | 129.68 | 130.63 | 128.99 | 130.33 | — |
| 2025-12-05 | 129.03 | 130.44 | 128.4 | 130.24 | — |
| 2025-12-08 | 129.75 | 130.24 | 128.06 | 128.37 | — |
| 2025-12-09 | 127.6 | 127.79 | 124.65 | 126.53 | — |
| 2025-12-10 | 126.87 | 131.93 | 126.87 | 131.24 | — |
| 2025-12-11 | 132 | 134.13 | 131.98 | 133.96 | — |
| 2025-12-12 | 134.49 | 135 | 131.41 | 131.55 | — |
| 2025-12-15 | 132.01 | 132.62 | 131.11 | 131.91 | — |
| 2025-12-16 | 132.12 | 132.29 | 129.34 | 129.46 | — |
| 2025-12-17 | 128.6 | 130.27 | 127.69 | 128.06 | — |
| 2025-12-18 | 128.27 | 128.66 | 125.23 | 125.93 | — |
| 2025-12-19 | 126 | 126.42 | 125.24 | 125.46 | — |
| 2025-12-22 | 124.98 | 125.96 | 124.3 | 125.19 | — |
| 2025-12-23 | 125.95 | 126.08 | 123.61 | 123.86 | — |
| 2025-12-24 | 123.64 | 125.96 | 123.41 | 125.49 | — |
| 2025-12-26 | 125.31 | 126.15 | 124.96 | 125.9 | — |
| 2025-12-29 | 126.12 | 126.48 | 124.06 | 124.42 | — |
| 2025-12-30 | 124.02 | 124.71 | 123.62 | 124.03 | — |
| 2025-12-31 | 123.71 | 124.39 | 122.94 | 122.96 | — |
| 2026-01-02 | 123.12 | 124.82 | 122.31 | 124 | — |
| 2026-01-05 | 122.99 | 123.76 | 122.56 | 123.38 | — |
| 2026-01-06 | 122.79 | 124.89 | 122 | 124.5 | — |
| 2026-01-07 | 124.5 | 125.35 | 122.17 | 122.56 | — |
| 2026-01-08 | 121.56 | 127.32 | 121.4 | 126.73 | — |
| 2026-01-09 | 127.47 | 128.5 | 125.95 | 128.34 | — |
| 2026-01-12 | 127.93 | 129.66 | 127.34 | 129.21 | — |
| 2026-01-13 | 129.1 | 132 | 128.95 | 131.97 | — |
| 2026-01-14 | 132.09 | 134.17 | 131.92 | 133.8 | — |
| 2026-01-15 | 133.32 | 136.4 | 132.96 | 136.16 | — |
| 2026-01-16 | 135.36 | 137.12 | 134.99 | 136.94 | — |
| 2026-01-20 | 134.38 | 135.44 | 130.96 | 131.97 | — |
| 2026-01-21 | 132.57 | 136.3 | 132.09 | 136.24 | — |
| 2026-01-22 | 136.96 | 138 | 136.03 | 136.84 | — |
| 2026-01-23 | 137.3 | 138.1 | 136.61 | 137.63 | — |
| 2026-01-26 | 138.3 | 140.1 | 137.2 | 139.18 | — |
| 2026-01-27 | 139.42 | 139.73 | 137.21 | 139.38 | — |
| 2026-01-28 | 139.55 | 140.88 | 138.19 | 140.02 | — |
| 2026-01-29 | 140.98 | 141.56 | 137.72 | 138.88 | — |
| 2026-01-30 | 137.5 | 138.99 | 136.26 | 138.99 | — |
| 2026-02-02 | 139.21 | 141.28 | 137.44 | 141.26 | — |
| 2026-02-03 | 140.96 | 145.2 | 140.34 | 142.84 | — |
| 2026-02-04 | 144.27 | 148.3 | 143.78 | 147.95 | — |
| 2026-02-05 | 146.87 | 147.5 | 144.83 | 146.21 | — |
| 2026-02-06 | 146.1 | 148.58 | 145.53 | 148.51 | — |
| 2026-02-09 | 147.87 | 149.28 | 145.73 | 146.02 | — |
| 2026-02-10 | 147.9 | 148.12 | 146.29 | 146.68 | — |
| 2026-02-11 | 148.85 | 149.8 | 147.37 | 149.26 | — |
| 2026-02-12 | 150 | 151.57 | 146.5 | 147.61 | — |
| 2026-02-13 | 147.81 | 149.29 | 146.34 | 147.16 | — |
| 2026-02-17 | 137.38 | 137.38 | 125.54 | 125.74 | — |
| 2026-02-18 | 123.14 | 124.32 | 119.36 | 120.91 | — |
| 2026-02-19 | 120.27 | 121.09 | 118.14 | 119.37 | — |
| 2026-02-20 | 118.6 | 120 | 116.38 | 118.06 | — |
| 2026-02-23 | 117.28 | 118.15 | 115.74 | 116.16 | — |
| 2026-02-24 | 118.19 | 121.01 | 117.84 | 118.82 | — |
| 2026-02-25 | 118.17 | 119.24 | 115.87 | 116.92 | — |
| 2026-02-25 | 118.17 | 119.24 | 115.87 | 116.92 | — |
| 2026-02-26 | 117.24 | 118 | 115.44 | 116.86 | — |
| 2026-02-27 | 115.9 | 119.57 | 115.06 | 119.26 | — |
| 2026-03-02 | 117.52 | 118.63 | 116.13 | 118.55 | — |
| 2026-03-03 | 116 | 117.37 | 113.84 | 116.42 | — |
| 2026-03-04 | 116.55 | 117.05 | 115.21 | 115.64 | — |
| 2026-03-05 | 115.35 | 117.13 | 115.35 | 117.11 | — |
| 2026-03-06 | 114.98 | 115.79 | 113.18 | 115.52 | — |
| 2026-03-09 | 113.92 | 114.56 | 110.77 | 111.84 | — |
| 2026-03-10 | 111.63 | 111.8 | 108.89 | 108.96 | — |
| 2026-03-11 | 109.1 | 114.78 | 108.14 | 109.2 | — |
| 2026-03-12 | 108.44 | 109.33 | 106.77 | 107.01 | — |
| 2026-03-13 | 108.01 | 108.01 | 105.02 | 105.74 | — |
| 2026-03-16 | 105.73 | 106.5 | 103.42 | 104.01 | — |
| 2026-03-17 | 104.67 | 105.22 | 102.6 | 102.82 | — |
| 2026-03-18 | 101.37 | 102.1 | 100.48 | 100.72 | — |
| 2026-03-19 | 99.8 | 100.52 | 98.14 | 99.09 | — |
| 2026-03-20 | 99 | 99.96 | 96.08 | 96.38 | — |
| 2026-03-23 | 98.52 | 102.72 | 97.46 | 101.06 | — |
| 2026-03-24 | 99.78 | 103.41 | 99.5 | 103.01 | — |
| 2026-03-25 | 103.97 | 105.68 | 103.49 | 105.12 | — |
| 2026-03-26 | 104.46 | 106.48 | 104.39 | 105.28 | — |
| 2026-03-27 | 105.08 | 105.7 | 104.18 | 105.02 | — |
| 2026-03-30 | 104.76 | 105.56 | 103.41 | 104.35 | — |
| 2026-03-31 | 105.92 | 106.05 | 103.85 | 105.75 | — |
| 2026-04-01 | 105.75 | 105.94 | 104.56 | 105.18 | — |
| 2026-04-02 | 105.35 | 106.16 | 102.93 | 103.47 | — |
