Goldman Sachs Group, Inc. (The)
View GS stock price, historical returns, and performance trends — updated daily.
Goldman Sachs Group Inc. (GS) company overview
Goldman Sachs is a storied financial institution, founded in 1869 and best known for its role as a leading global investment bank. The firm has a sprawling reach across global financial centers and has been the leading provider of global merger and acquisition advisory services, by revenue, for the past 20 years. Since the global financial crisis, Goldman has expanded its offerings into more predictable, fee-based businesses like asset and wealth management, which contributed roughly 30% of postprovision revenue at the end of 2025. The firm generates revenue from investment banking, global market making and trading, lending, asset management, wealth management, and a small and declining portfolio of consumer credit card loans.
| Period | Return % |
|---|---|
| Last date | -0.15 |
| Week | 0.05 |
| Last Month | -9.56 |
| Last 3 months | -14.53 |
| Last 6 months | 0.35 |
| Year to Date (YTD) | -2.23 |
| Last 1 year | 13.62 |
| Last 2 years | 71.01 |
| Last 3 years | 189.02 |
| Last 5 years | 131.41 |
| Last 10 years | 424.25 |
| Last 15 years | 822.55 |
| Last 20 years | 388.31 |
| Last 25 years | 998.08 |
| Last 50 years | 1170.18 |
| 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 | 21.1 |
| 2001 | -7.48 |
| 2002 | -25.22 |
| 2003 | 41.75 |
| 2004 | 7.11 |
| 2005 | 21.69 |
| 2006 | 54.69 |
| 2007 | 7.14 |
| 2008 | -59.35 |
| 2009 | 94.61 |
| 2010 | -2.84 |
| 2011 | -47.74 |
| 2012 | 33.77 |
| 2013 | 34.63 |
| 2014 | 9.58 |
| 2015 | -7.29 |
| 2016 | 35.18 |
| 2017 | 5.46 |
| 2018 | -34.66 |
| 2019 | 33.66 |
| 2020 | 12.54 |
| 2021 | 44.36 |
| 2022 | -13.14 |
| 2023 | 11.42 |
| 2024 | 47.47 |
| 2025 | 52.88 |
| 2026 | -2.23 |
| Period | Return % |
|---|---|
| 2000-Q1 | 19.18 |
| 2000-Q2 | -10.16 |
| 2000-Q3 | 20.14 |
| 2000-Q4 | -7.31 |
| 2001-Q1 | -15.11 |
| 2001-Q2 | 1.95 |
| 2001-Q3 | -15.66 |
| 2001-Q4 | 26.19 |
| 2002-Q1 | -0.9 |
| 2002-Q2 | -17.09 |
| 2002-Q3 | -7.18 |
| 2002-Q4 | -0.51 |
| 2003-Q1 | -2.25 |
| 2003-Q2 | 20.3 |
| 2003-Q3 | -2.27 |
| 2003-Q4 | 14.8 |
| 2004-Q1 | 7.43 |
| 2004-Q2 | -11.17 |
| 2004-Q3 | -0.44 |
| 2004-Q4 | 10.78 |
| 2005-Q1 | 4.8 |
| 2005-Q2 | -6.66 |
| 2005-Q3 | 18.37 |
| 2005-Q4 | 4.98 |
| 2006-Q1 | 21.8 |
| 2006-Q2 | -4.86 |
| 2006-Q3 | 10.97 |
| 2006-Q4 | 16.79 |
| 2007-Q1 | 2.94 |
| 2007-Q2 | 5.4 |
| 2007-Q3 | -1.11 |
| 2007-Q4 | -3.56 |
| 2008-Q1 | -20.33 |
| 2008-Q2 | -1.11 |
| 2008-Q3 | -26.99 |
| 2008-Q4 | -37.26 |
| 2009-Q1 | 22.2 |
| 2009-Q2 | 33.68 |
| 2009-Q3 | 25.14 |
| 2009-Q4 | -5.67 |
| 2010-Q1 | -1.42 |
| 2010-Q2 | -22.88 |
| 2010-Q3 | 10.25 |
| 2010-Q4 | 13.85 |
| 2011-Q1 | -8.35 |
| 2011-Q2 | -16.94 |
| 2011-Q3 | -30.81 |
| 2011-Q4 | 0.39 |
| 2012-Q1 | 30.42 |
| 2012-Q2 | -23.25 |
| 2012-Q3 | 17.04 |
| 2012-Q4 | 9.16 |
| 2013-Q1 | 11.77 |
| 2013-Q2 | 3.57 |
| 2013-Q3 | 4.26 |
| 2013-Q4 | 11.48 |
| 2014-Q1 | -7.37 |
| 2014-Q2 | 0.92 |
| 2014-Q3 | 10.05 |
| 2014-Q4 | 7.27 |
| 2015-Q1 | -3.31 |
| 2015-Q2 | 8.61 |
| 2015-Q3 | -17.23 |
| 2015-Q4 | 2.39 |
| 2016-Q1 | -11.38 |
| 2016-Q2 | -7.03 |
| 2016-Q3 | 8.78 |
| 2016-Q4 | 48.66 |
| 2017-Q1 | -4.91 |
| 2017-Q2 | -3.08 |
| 2017-Q3 | 4.36 |
| 2017-Q4 | 5.86 |
| 2018-Q1 | -1.49 |
| 2018-Q2 | -10.83 |
| 2018-Q3 | 0.44 |
| 2018-Q4 | -25.86 |
| 2019-Q1 | 11.6 |
| 2019-Q2 | 4 |
| 2019-Q3 | 0.18 |
| 2019-Q4 | 13.44 |
| 2020-Q1 | -34.03 |
| 2020-Q2 | 36.02 |
| 2020-Q3 | 1.72 |
| 2020-Q4 | 32.82 |
| 2021-Q1 | 23.4 |
| 2021-Q2 | 15.84 |
| 2021-Q3 | 0.81 |
| 2021-Q4 | 0.67 |
| 2022-Q1 | -16.5 |
| 2022-Q2 | -10.05 |
| 2022-Q3 | -2.07 |
| 2022-Q4 | 14.79 |
| 2023-Q1 | -5.52 |
| 2023-Q2 | -1.22 |
| 2023-Q3 | -0.93 |
| 2023-Q4 | 21.12 |
| 2024-Q1 | 7.57 |
| 2024-Q2 | 9.39 |
| 2024-Q3 | 6.78 |
| 2024-Q4 | 16.82 |
| 2025-Q1 | -4.99 |
| 2025-Q2 | 29.05 |
| 2025-Q3 | 12.72 |
| 2025-Q4 | 11.9 |
| 2026-Q1 | -7.48 |
| 2026-Q2 | 17.57 |
| 2026-Q3 | -11.7 |
| 2026-Q4 | -0.3 |
| Period | Return % |
|---|---|
| 2000-01 | 3.75 |
| 2000-02 | 0.96 |
| 2000-03 | 13.78 |
| 2000-04 | -11.4 |
| 2000-05 | -21.12 |
| 2000-06 | 28.85 |
| 2000-07 | 4.13 |
| 2000-08 | 31.22 |
| 2000-09 | -11.92 |
| 2000-10 | -12.49 |
| 2000-11 | -17.72 |
| 2000-12 | 30.22 |
| 2001-01 | 6.37 |
| 2001-02 | -19.34 |
| 2001-03 | -7.25 |
| 2001-04 | 7.05 |
| 2001-05 | 4.39 |
| 2001-06 | -9.78 |
| 2001-07 | -3.08 |
| 2001-08 | -3.68 |
| 2001-09 | -10.92 |
| 2001-10 | 9.54 |
| 2001-11 | 13.87 |
| 2001-12 | 4.21 |
| 2002-01 | -6.22 |
| 2002-02 | -6.94 |
| 2002-03 | 11.5 |
| 2002-04 | -12.74 |
| 2002-05 | -4.19 |
| 2002-06 | -2.78 |
| 2002-07 | -0.27 |
| 2002-08 | 5.67 |
| 2002-09 | -14.58 |
| 2002-10 | 8.44 |
| 2002-11 | 10.15 |
| 2002-12 | -13.66 |
| 2003-01 | 0 |
| 2003-02 | 1.98 |
| 2003-03 | -1.97 |
| 2003-04 | 11.49 |
| 2003-05 | 7.38 |
| 2003-06 | 2.76 |
| 2003-07 | 4.05 |
| 2003-08 | 1.55 |
| 2003-09 | -5.19 |
| 2003-10 | 11.92 |
| 2003-11 | 2.32 |
| 2003-12 | 2.76 |
| 2004-01 | 0.83 |
| 2004-02 | 6.35 |
| 2004-03 | -1.44 |
| 2004-04 | -7.28 |
| 2004-05 | -2.94 |
| 2004-06 | 0.27 |
| 2004-07 | -6.34 |
| 2004-08 | 1.66 |
| 2004-09 | 4 |
| 2004-10 | 5.51 |
| 2004-11 | 6.49 |
| 2004-12 | -0.69 |
| 2005-01 | 3.66 |
| 2005-02 | 0.88 |
| 2005-03 | 1.09 |
| 2005-04 | -2.91 |
| 2005-05 | -8.7 |
| 2005-06 | 4.64 |
| 2005-07 | 5.35 |
| 2005-08 | 3.44 |
| 2005-09 | 9.35 |
| 2005-10 | 3.94 |
| 2005-11 | 2.05 |
| 2005-12 | -0.97 |
| 2006-01 | 10.6 |
| 2006-02 | 0.03 |
| 2006-03 | 11.09 |
| 2006-04 | 2.12 |
| 2006-05 | -5.83 |
| 2006-06 | -0.34 |
| 2006-07 | 1.54 |
| 2006-08 | -2.68 |
| 2006-09 | 13.8 |
| 2006-10 | 12.19 |
| 2006-11 | 2.64 |
| 2006-12 | 2.34 |
| 2007-01 | 6.43 |
| 2007-02 | -4.91 |
| 2007-03 | 2.42 |
| 2007-04 | 5.8 |
| 2007-05 | 5.59 |
| 2007-06 | -6.1 |
| 2007-07 | -13.11 |
| 2007-08 | -6.55 |
| 2007-09 | 23.14 |
| 2007-10 | 14.39 |
| 2007-11 | -8.58 |
| 2007-12 | -5.11 |
| 2008-01 | -7.21 |
| 2008-02 | -14.99 |
| 2008-03 | -2.5 |
| 2008-04 | 15.71 |
| 2008-05 | -7.82 |
| 2008-06 | -0.86 |
| 2008-07 | 5.23 |
| 2008-08 | -10.91 |
| 2008-09 | -21.94 |
| 2008-10 | -27.73 |
| 2008-11 | -14.61 |
| 2008-12 | 6.84 |
| 2009-01 | -4.34 |
| 2009-02 | 12.82 |
| 2009-03 | 16.4 |
| 2009-04 | 21.2 |
| 2009-05 | 12.51 |
| 2009-06 | 1.99 |
| 2009-07 | 10.76 |
| 2009-08 | 1.32 |
| 2009-09 | 11.42 |
| 2009-10 | -7.69 |
| 2009-11 | -0.3 |
| 2009-12 | -0.48 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 777.88 | 791.05 | 777.88 | 786.78 | — |
| 2025-10-14 | 764.45 | 786.57 | 742.46 | 770.76 | — |
| 2025-10-15 | 778.62 | 782.49 | 762.66 | 767.93 | — |
| 2025-10-16 | 770.66 | 781.44 | 752.41 | 758.09 | — |
| 2025-10-17 | 758.15 | 758.94 | 740.01 | 750.77 | — |
| 2025-10-20 | 757 | 766.42 | 752.88 | 763.32 | — |
| 2025-10-21 | 759 | 765.3 | 758.27 | 758.98 | — |
| 2025-10-22 | 760.61 | 760.61 | 743.11 | 744.6 | — |
| 2025-10-23 | 749.34 | 755 | 744.66 | 750.78 | — |
| 2025-10-24 | 759.85 | 784.61 | 756 | 783.88 | — |
| 2025-10-27 | 789 | 796.71 | 787.01 | 789.99 | — |
| 2025-10-28 | 792.05 | 798.36 | 787.35 | 792.09 | — |
| 2025-10-29 | 788 | 800.49 | 778.82 | 783.06 | — |
| 2025-10-30 | 783.56 | 807.14 | 780.6 | 790.16 | — |
| 2025-10-31 | 784.98 | 791.72 | 783 | 789.37 | — |
| 2025-11-03 | 789.57 | 796 | 781.44 | 785.52 | — |
| 2025-11-04 | 777 | 806 | 773 | 790.83 | — |
| 2025-11-05 | 790.44 | 797.36 | 775.58 | 793.09 | — |
| 2025-11-06 | 794 | 798.2 | 777 | 787.58 | — |
| 2025-11-07 | 783 | 787.06 | 762.8 | 786.34 | — |
| 2025-11-10 | 796.08 | 806.36 | 788.8 | 797.2 | — |
| 2025-11-11 | 798.48 | 812 | 795.61 | 810.31 | — |
| 2025-11-12 | 814.13 | 840 | 814.13 | 838.97 | — |
| 2025-11-13 | 833.06 | 841.28 | 805.02 | 805.5 | — |
| 2025-11-14 | 795.55 | 800.61 | 778 | 790.91 | — |
| 2025-11-17 | 790 | 796.73 | 770.5 | 775.56 | — |
| 2025-11-18 | 772.06 | 787.7 | 766.54 | 776.3 | — |
| 2025-11-19 | 776.3 | 787.87 | 775 | 785.99 | — |
| 2025-11-20 | 795.25 | 816 | 772.19 | 773.7 | — |
| 2025-11-21 | 776.83 | 780.37 | 754 | 774.03 | — |
| 2025-11-24 | 778.64 | 793.99 | 775.36 | 790.71 | — |
| 2025-11-25 | 797 | 805.26 | 777.99 | 802.32 | — |
| 2025-11-26 | 805.84 | 819.58 | 805 | 816.01 | — |
| 2025-11-28 | 820 | 830.57 | 818.95 | 826.04 | — |
| 2025-12-01 | 818.59 | 824.73 | 809.61 | 810.86 | — |
| 2025-12-02 | 811.12 | 819.7 | 808.3 | 815.21 | — |
| 2025-12-03 | 812.95 | 837.91 | 812.95 | 836.57 | — |
| 2025-12-04 | 835.54 | 843.99 | 834.5 | 837.83 | — |
| 2025-12-05 | 837.26 | 856.2 | 836.52 | 854.56 | — |
| 2025-12-08 | 861.1 | 870.56 | 856.3 | 866.69 | — |
| 2025-12-09 | 866 | 883.72 | 864.31 | 876.58 | — |
| 2025-12-10 | 871.35 | 897.2 | 869.27 | 889.24 | — |
| 2025-12-11 | 889.98 | 919.1 | 888 | 911.03 | — |
| 2025-12-12 | 913.75 | 914.99 | 886.99 | 887.96 | — |
| 2025-12-15 | 892 | 904.47 | 889.59 | 889.59 | — |
| 2025-12-16 | 890.23 | 896.24 | 874.32 | 879.15 | — |
| 2025-12-17 | 886.33 | 895.97 | 868.44 | 872.33 | — |
| 2025-12-18 | 880.5 | 892.79 | 874.7 | 876.3 | — |
| 2025-12-19 | 883.17 | 899.75 | 881.95 | 893.48 | — |
| 2025-12-22 | 896.52 | 905.48 | 894.84 | 899 | — |
| 2025-12-23 | 900.35 | 905.92 | 893.7 | 901.71 | — |
| 2025-12-24 | 901.16 | 911.88 | 898.7 | 910.78 | — |
| 2025-12-26 | 911 | 913.32 | 905.31 | 907.04 | — |
| 2025-12-29 | 906.45 | 906.48 | 891.56 | 892.18 | — |
| 2025-12-30 | 894.74 | 895.02 | 881.18 | 884.42 | — |
| 2025-12-31 | 884.1 | 886 | 876.79 | 879 | — |
| 2026-01-02 | 884 | 914.44 | 880.75 | 914.34 | — |
| 2026-01-05 | 914.4 | 961.69 | 912.6 | 948.44 | — |
| 2026-01-06 | 949.41 | 958.57 | 943.25 | 955.47 | — |
| 2026-01-07 | 956.88 | 958.25 | 934 | 941.02 | — |
| 2026-01-08 | 935.48 | 945.19 | 932 | 934.83 | — |
| 2026-01-09 | 938.77 | 946.14 | 932.7 | 938.98 | — |
| 2026-01-12 | 934 | 950.56 | 929.11 | 949.55 | — |
| 2026-01-13 | 947.32 | 949.94 | 931 | 938.15 | — |
| 2026-01-14 | 932.3 | 938.15 | 917.9 | 932.67 | — |
| 2026-01-15 | 924.9 | 981.26 | 924.67 | 975.86 | — |
| 2026-01-16 | 973 | 984.7 | 957 | 962 | — |
| 2026-01-20 | 946.38 | 962.6 | 939.1 | 943.37 | — |
| 2026-01-21 | 944 | 968.92 | 943.45 | 953.01 | — |
| 2026-01-22 | 960.06 | 970.95 | 950.81 | 954.65 | — |
| 2026-01-23 | 934.08 | 937.19 | 917.05 | 918.88 | — |
| 2026-01-26 | 918.41 | 933.74 | 917.98 | 931.86 | — |
| 2026-01-27 | 924 | 933.4 | 920.39 | 929.72 | — |
| 2026-01-28 | 932.51 | 937.17 | 922.76 | 936.81 | — |
| 2026-01-29 | 937.3 | 955.38 | 925.13 | 940.12 | — |
| 2026-01-30 | 933.95 | 947 | 923.17 | 935.41 | — |
| 2026-02-02 | 932.13 | 949.44 | 912.08 | 946.33 | — |
| 2026-02-03 | 949.5 | 964.5 | 919.06 | 938.99 | — |
| 2026-02-04 | 937.12 | 944.16 | 893.8 | 913.3 | — |
| 2026-02-05 | 901.67 | 910.83 | 876.72 | 890.41 | — |
| 2026-02-06 | 907.87 | 931.77 | 907.23 | 928.75 | — |
| 2026-02-09 | 929 | 949 | 927.11 | 943.62 | — |
| 2026-02-10 | 945.7 | 961.83 | 929.93 | 948.99 | — |
| 2026-02-11 | 950.64 | 968.13 | 931.28 | 944.59 | — |
| 2026-02-12 | 956.17 | 968.39 | 903.98 | 904.55 | — |
| 2026-02-13 | 894.41 | 905.99 | 869 | 905.14 | — |
| 2026-02-17 | 907.73 | 921.55 | 905.68 | 916.04 | — |
| 2026-02-18 | 921.58 | 947.7 | 919.98 | 933.73 | — |
| 2026-02-19 | 925 | 929.66 | 906.49 | 916.65 | — |
| 2026-02-20 | 912.55 | 922.37 | 900.57 | 922.24 | — |
| 2026-02-23 | 918.5 | 932 | 883.75 | 892.31 | — |
| 2026-02-24 | 885.44 | 911.77 | 881.65 | 902.27 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-26 | 927.76 | 938.39 | 921.54 | 929 | — |
| 2026-02-27 | 912 | 916.25 | 854.15 | 859.57 | — |
| 2026-03-02 | 840 | 873.63 | 836 | 861.7 | — |
| 2026-03-03 | 836 | 868.34 | 824.64 | 862.58 | — |
| 2026-03-04 | 869.84 | 878.8 | 860 | 867.25 | — |
| 2026-03-05 | 862.01 | 866.52 | 822.2 | 835.46 | — |
| 2026-03-06 | 816 | 827.16 | 801.33 | 821.42 | — |
| 2026-03-09 | 810 | 836.68 | 795 | 832.03 | — |
| 2026-03-10 | 834.68 | 846.09 | 826.35 | 833.81 | — |
| 2026-03-11 | 829.95 | 832.8 | 810.54 | 823.76 | — |
| 2026-03-12 | 805.32 | 807.21 | 784.1 | 787.52 | — |
| 2026-03-13 | 789.36 | 798 | 780.5 | 782.21 | — |
| 2026-03-16 | 792 | 805.46 | 790 | 794.77 | — |
| 2026-03-17 | 806.3 | 820.44 | 803.47 | 807.04 | — |
| 2026-03-18 | 801 | 816.18 | 801.09 | 805.48 | — |
| 2026-03-19 | 792.93 | 816.18 | 790.59 | 809.5 | — |
| 2026-03-20 | 807 | 827.23 | 804.93 | 813.53 | — |
| 2026-03-23 | 833 | 849.53 | 829 | 831.27 | — |
| 2026-03-24 | 824.93 | 844.49 | 818 | 835.72 | — |
| 2026-03-25 | 845.01 | 854.75 | 833.9 | 841.84 | — |
| 2026-03-26 | 833.79 | 844.8 | 816.11 | 822.64 | — |
| 2026-03-27 | 813.67 | 817.1 | 797.78 | 802.89 | — |
| 2026-03-30 | 811.12 | 818.63 | 801.88 | 807.6 | — |
| 2026-03-31 | 823.9 | 848.5 | 810.11 | 845.99 | — |
| 2026-04-01 | 859.95 | 870.2 | 850.15 | 860.21 | — |
| 2026-04-02 | 838.39 | 867.3 | 831 | 863.04 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 777.88 | 791.05 | 777.88 | 786.78 | — |
| 2025-10-14 | 764.45 | 786.57 | 742.46 | 770.76 | — |
| 2025-10-15 | 778.62 | 782.49 | 762.66 | 767.93 | — |
| 2025-10-16 | 770.66 | 781.44 | 752.41 | 758.09 | — |
| 2025-10-17 | 758.15 | 758.94 | 740.01 | 750.77 | — |
| 2025-10-20 | 757 | 766.42 | 752.88 | 763.32 | — |
| 2025-10-21 | 759 | 765.3 | 758.27 | 758.98 | — |
| 2025-10-22 | 760.61 | 760.61 | 743.11 | 744.6 | — |
| 2025-10-23 | 749.34 | 755 | 744.66 | 750.78 | — |
| 2025-10-24 | 759.85 | 784.61 | 756 | 783.88 | — |
| 2025-10-27 | 789 | 796.71 | 787.01 | 789.99 | — |
| 2025-10-28 | 792.05 | 798.36 | 787.35 | 792.09 | — |
| 2025-10-29 | 788 | 800.49 | 778.82 | 783.06 | — |
| 2025-10-30 | 783.56 | 807.14 | 780.6 | 790.16 | — |
| 2025-10-31 | 784.98 | 791.72 | 783 | 789.37 | — |
| 2025-11-03 | 789.57 | 796 | 781.44 | 785.52 | — |
| 2025-11-04 | 777 | 806 | 773 | 790.83 | — |
| 2025-11-05 | 790.44 | 797.36 | 775.58 | 793.09 | — |
| 2025-11-06 | 794 | 798.2 | 777 | 787.58 | — |
| 2025-11-07 | 783 | 787.06 | 762.8 | 786.34 | — |
| 2025-11-10 | 796.08 | 806.36 | 788.8 | 797.2 | — |
| 2025-11-11 | 798.48 | 812 | 795.61 | 810.31 | — |
| 2025-11-12 | 814.13 | 840 | 814.13 | 838.97 | — |
| 2025-11-13 | 833.06 | 841.28 | 805.02 | 805.5 | — |
| 2025-11-14 | 795.55 | 800.61 | 778 | 790.91 | — |
| 2025-11-17 | 790 | 796.73 | 770.5 | 775.56 | — |
| 2025-11-18 | 772.06 | 787.7 | 766.54 | 776.3 | — |
| 2025-11-19 | 776.3 | 787.87 | 775 | 785.99 | — |
| 2025-11-20 | 795.25 | 816 | 772.19 | 773.7 | — |
| 2025-11-21 | 776.83 | 780.37 | 754 | 774.03 | — |
| 2025-11-24 | 778.64 | 793.99 | 775.36 | 790.71 | — |
| 2025-11-25 | 797 | 805.26 | 777.99 | 802.32 | — |
| 2025-11-26 | 805.84 | 819.58 | 805 | 816.01 | — |
| 2025-11-28 | 820 | 830.57 | 818.95 | 826.04 | — |
| 2025-12-01 | 818.59 | 824.73 | 809.61 | 810.86 | — |
| 2025-12-02 | 811.12 | 819.7 | 808.3 | 815.21 | — |
| 2025-12-03 | 812.95 | 837.91 | 812.95 | 836.57 | — |
| 2025-12-04 | 835.54 | 843.99 | 834.5 | 837.83 | — |
| 2025-12-05 | 837.26 | 856.2 | 836.52 | 854.56 | — |
| 2025-12-08 | 861.1 | 870.56 | 856.3 | 866.69 | — |
| 2025-12-09 | 866 | 883.72 | 864.31 | 876.58 | — |
| 2025-12-10 | 871.35 | 897.2 | 869.27 | 889.24 | — |
| 2025-12-11 | 889.98 | 919.1 | 888 | 911.03 | — |
| 2025-12-12 | 913.75 | 914.99 | 886.99 | 887.96 | — |
| 2025-12-15 | 892 | 904.47 | 889.59 | 889.59 | — |
| 2025-12-16 | 890.23 | 896.24 | 874.32 | 879.15 | — |
| 2025-12-17 | 886.33 | 895.97 | 868.44 | 872.33 | — |
| 2025-12-18 | 880.5 | 892.79 | 874.7 | 876.3 | — |
| 2025-12-19 | 883.17 | 899.75 | 881.95 | 893.48 | — |
| 2025-12-22 | 896.52 | 905.48 | 894.84 | 899 | — |
| 2025-12-23 | 900.35 | 905.92 | 893.7 | 901.71 | — |
| 2025-12-24 | 901.16 | 911.88 | 898.7 | 910.78 | — |
| 2025-12-26 | 911 | 913.32 | 905.31 | 907.04 | — |
| 2025-12-29 | 906.45 | 906.48 | 891.56 | 892.18 | — |
| 2025-12-30 | 894.74 | 895.02 | 881.18 | 884.42 | — |
| 2025-12-31 | 884.1 | 886 | 876.79 | 879 | — |
| 2026-01-02 | 884 | 914.44 | 880.75 | 914.34 | — |
| 2026-01-05 | 914.4 | 961.69 | 912.6 | 948.44 | — |
| 2026-01-06 | 949.41 | 958.57 | 943.25 | 955.47 | — |
| 2026-01-07 | 956.88 | 958.25 | 934 | 941.02 | — |
| 2026-01-08 | 935.48 | 945.19 | 932 | 934.83 | — |
| 2026-01-09 | 938.77 | 946.14 | 932.7 | 938.98 | — |
| 2026-01-12 | 934 | 950.56 | 929.11 | 949.55 | — |
| 2026-01-13 | 947.32 | 949.94 | 931 | 938.15 | — |
| 2026-01-14 | 932.3 | 938.15 | 917.9 | 932.67 | — |
| 2026-01-15 | 924.9 | 981.26 | 924.67 | 975.86 | — |
| 2026-01-16 | 973 | 984.7 | 957 | 962 | — |
| 2026-01-20 | 946.38 | 962.6 | 939.1 | 943.37 | — |
| 2026-01-21 | 944 | 968.92 | 943.45 | 953.01 | — |
| 2026-01-22 | 960.06 | 970.95 | 950.81 | 954.65 | — |
| 2026-01-23 | 934.08 | 937.19 | 917.05 | 918.88 | — |
| 2026-01-26 | 918.41 | 933.74 | 917.98 | 931.86 | — |
| 2026-01-27 | 924 | 933.4 | 920.39 | 929.72 | — |
| 2026-01-28 | 932.51 | 937.17 | 922.76 | 936.81 | — |
| 2026-01-29 | 937.3 | 955.38 | 925.13 | 940.12 | — |
| 2026-01-30 | 933.95 | 947 | 923.17 | 935.41 | — |
| 2026-02-02 | 932.13 | 949.44 | 912.08 | 946.33 | — |
| 2026-02-03 | 949.5 | 964.5 | 919.06 | 938.99 | — |
| 2026-02-04 | 937.12 | 944.16 | 893.8 | 913.3 | — |
| 2026-02-05 | 901.67 | 910.83 | 876.72 | 890.41 | — |
| 2026-02-06 | 907.87 | 931.77 | 907.23 | 928.75 | — |
| 2026-02-09 | 929 | 949 | 927.11 | 943.62 | — |
| 2026-02-10 | 945.7 | 961.83 | 929.93 | 948.99 | — |
| 2026-02-11 | 950.64 | 968.13 | 931.28 | 944.59 | — |
| 2026-02-12 | 956.17 | 968.39 | 903.98 | 904.55 | — |
| 2026-02-13 | 894.41 | 905.99 | 869 | 905.14 | — |
| 2026-02-17 | 907.73 | 921.55 | 905.68 | 916.04 | — |
| 2026-02-18 | 921.58 | 947.7 | 919.98 | 933.73 | — |
| 2026-02-19 | 925 | 929.66 | 906.49 | 916.65 | — |
| 2026-02-20 | 912.55 | 922.37 | 900.57 | 922.24 | — |
| 2026-02-23 | 918.5 | 932 | 883.75 | 892.31 | — |
| 2026-02-24 | 885.44 | 911.77 | 881.65 | 902.27 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-26 | 927.76 | 938.39 | 921.54 | 929 | — |
| 2026-02-27 | 912 | 916.25 | 854.15 | 859.57 | — |
| 2026-03-02 | 840 | 873.63 | 836 | 861.7 | — |
| 2026-03-03 | 836 | 868.34 | 824.64 | 862.58 | — |
| 2026-03-04 | 869.84 | 878.8 | 860 | 867.25 | — |
| 2026-03-05 | 862.01 | 866.52 | 822.2 | 835.46 | — |
| 2026-03-06 | 816 | 827.16 | 801.33 | 821.42 | — |
| 2026-03-09 | 810 | 836.68 | 795 | 832.03 | — |
| 2026-03-10 | 834.68 | 846.09 | 826.35 | 833.81 | — |
| 2026-03-11 | 829.95 | 832.8 | 810.54 | 823.76 | — |
| 2026-03-12 | 805.32 | 807.21 | 784.1 | 787.52 | — |
| 2026-03-13 | 789.36 | 798 | 780.5 | 782.21 | — |
| 2026-03-16 | 792 | 805.46 | 790 | 794.77 | — |
| 2026-03-17 | 806.3 | 820.44 | 803.47 | 807.04 | — |
| 2026-03-18 | 801 | 816.18 | 801.09 | 805.48 | — |
| 2026-03-19 | 792.93 | 816.18 | 790.59 | 809.5 | — |
| 2026-03-20 | 807 | 827.23 | 804.93 | 813.53 | — |
| 2026-03-23 | 833 | 849.53 | 829 | 831.27 | — |
| 2026-03-24 | 824.93 | 844.49 | 818 | 835.72 | — |
| 2026-03-25 | 845.01 | 854.75 | 833.9 | 841.84 | — |
| 2026-03-26 | 833.79 | 844.8 | 816.11 | 822.64 | — |
| 2026-03-27 | 813.67 | 817.1 | 797.78 | 802.89 | — |
| 2026-03-30 | 811.12 | 818.63 | 801.88 | 807.6 | — |
| 2026-03-31 | 823.9 | 848.5 | 810.11 | 845.99 | — |
| 2026-04-01 | 859.95 | 870.2 | 850.15 | 860.21 | — |
| 2026-04-02 | 838.39 | 867.3 | 831 | 863.04 | — |
