W.W. Grainger, Inc.
Explore GWW stock price, historical returns, and performance trends — updated daily.
W.W. Grainger, Inc. (GWW) company overview
Founded in 1927, W.W. Grainger originally distributed various motors via a mail-order catalog. Over the course of the 20th century, the firm expanded into new industrial product categories and launched its first digital catalog in 1995. Today, the company organizes itself into two segments focused on different customer bases. Its larger segment, high-touch solutions, offers a vast array of maintenance, repair, and operations, or MRO, supplies and bespoke inventory management services to larger businesses. Its smaller segment, endless assortment, operates two online platforms, Zoro and MonotaRO, that offer comprehensive catalogs of MRO supplies to smaller businesses. Grainger has operations throughout the world but primarily generates sales within the US.
| Period | Return % |
|---|---|
| Last date | 1.31 |
| Week | 1.55 |
| Last Month | 2.29 |
| Last 3 months | -6.1 |
| Last 6 months | 12.49 |
| Year to Date (YTD) | 30.18 |
| Last 1 year | 39.68 |
| Last 2 years | 18.97 |
| Last 3 years | 78.65 |
| Last 5 years | 209.95 |
| Last 10 years | 510.02 |
| Last 15 years | 742.56 |
| Last 20 years | 1705.87 |
| Last 25 years | 2933.97 |
| Last 50 years | 36605.9 |
| 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 | -20.55 |
| 2001 | 33.11 |
| 2002 | 7.82 |
| 2003 | -10.77 |
| 2004 | 40.67 |
| 2005 | 9.22 |
| 2006 | -2.59 |
| 2007 | 23.27 |
| 2008 | -7.8 |
| 2009 | 20.15 |
| 2010 | 42.03 |
| 2011 | 34.15 |
| 2012 | 9.04 |
| 2013 | 22.96 |
| 2014 | 0.72 |
| 2015 | -20.62 |
| 2016 | 14.91 |
| 2017 | 0.77 |
| 2018 | 19.79 |
| 2019 | 22.39 |
| 2020 | 18.46 |
| 2021 | 31.63 |
| 2022 | 9.03 |
| 2023 | 49.06 |
| 2024 | 29.61 |
| 2025 | -3.14 |
| 2026 | 30.18 |
| Period | Return % |
|---|---|
| 2000-Q1 | 18.09 |
| 2000-Q2 | -44.37 |
| 2000-Q3 | -17.94 |
| 2000-Q4 | 37.11 |
| 2001-Q1 | -6.13 |
| 2001-Q2 | 24.58 |
| 2001-Q3 | -6.61 |
| 2001-Q4 | 24.03 |
| 2002-Q1 | 17.61 |
| 2002-Q2 | -9.57 |
| 2002-Q3 | -14.27 |
| 2002-Q4 | 18.75 |
| 2003-Q1 | -19.22 |
| 2003-Q2 | 8.44 |
| 2003-Q3 | 1.58 |
| 2003-Q4 | -2.39 |
| 2004-Q1 | 1.35 |
| 2004-Q2 | 20.27 |
| 2004-Q3 | 2.09 |
| 2004-Q4 | 14.92 |
| 2005-Q1 | -4.35 |
| 2005-Q2 | -12.5 |
| 2005-Q3 | 13.59 |
| 2005-Q4 | 12.59 |
| 2006-Q1 | 4.94 |
| 2006-Q2 | -0.59 |
| 2006-Q3 | -11.77 |
| 2006-Q4 | 5.27 |
| 2007-Q1 | 8.79 |
| 2007-Q2 | 21.81 |
| 2007-Q3 | -3.26 |
| 2007-Q4 | -6.36 |
| 2008-Q1 | -10.67 |
| 2008-Q2 | 3.15 |
| 2008-Q3 | 6.02 |
| 2008-Q4 | -3.77 |
| 2009-Q1 | -12.92 |
| 2009-Q2 | 14.09 |
| 2009-Q3 | 9.06 |
| 2009-Q4 | 12.08 |
| 2010-Q1 | 11.19 |
| 2010-Q2 | -9.2 |
| 2010-Q3 | 20.62 |
| 2010-Q4 | 15.93 |
| 2011-Q1 | -1.33 |
| 2011-Q2 | 9.06 |
| 2011-Q3 | -5.48 |
| 2011-Q4 | 30.12 |
| 2012-Q1 | 15.74 |
| 2012-Q2 | -12.35 |
| 2012-Q3 | 9.61 |
| 2012-Q4 | -4.14 |
| 2013-Q1 | 8.3 |
| 2013-Q2 | 14.73 |
| 2013-Q3 | 2.82 |
| 2013-Q4 | -3.49 |
| 2014-Q1 | -0.16 |
| 2014-Q2 | 0.48 |
| 2014-Q3 | -0.05 |
| 2014-Q4 | 1.7 |
| 2015-Q1 | -7.61 |
| 2015-Q2 | 2.06 |
| 2015-Q3 | -9.16 |
| 2015-Q4 | -3.28 |
| 2016-Q1 | 15.49 |
| 2016-Q2 | -3.04 |
| 2016-Q3 | -2.13 |
| 2016-Q4 | 2.63 |
| 2017-Q1 | -0.72 |
| 2017-Q2 | -21.92 |
| 2017-Q3 | -2.92 |
| 2017-Q4 | 29.65 |
| 2018-Q1 | 19.75 |
| 2018-Q2 | 11.48 |
| 2018-Q3 | 16.69 |
| 2018-Q4 | -20.69 |
| 2019-Q1 | 8.8 |
| 2019-Q2 | -13.82 |
| 2019-Q3 | 11.17 |
| 2019-Q4 | 18.34 |
| 2020-Q1 | -27.91 |
| 2020-Q2 | 32.83 |
| 2020-Q3 | 15.85 |
| 2020-Q4 | 14.05 |
| 2021-Q1 | 1.83 |
| 2021-Q2 | 7.79 |
| 2021-Q3 | -11.64 |
| 2021-Q4 | 30.13 |
| 2022-Q1 | 1.1 |
| 2022-Q2 | -12.2 |
| 2022-Q3 | 6.04 |
| 2022-Q4 | 9.75 |
| 2023-Q1 | 23.9 |
| 2023-Q2 | 15.43 |
| 2023-Q3 | -11.59 |
| 2023-Q4 | 19.3 |
| 2024-Q1 | 25.09 |
| 2024-Q2 | -10.64 |
| 2024-Q3 | 15.91 |
| 2024-Q4 | 1.36 |
| 2025-Q1 | -5.17 |
| 2025-Q2 | 4.65 |
| 2025-Q3 | -9.42 |
| 2025-Q4 | 6.89 |
| 2026-Q1 | 8.67 |
| 2026-Q2 | 22.83 |
| 2026-Q3 | -6.91 |
| 2026-Q4 | 1.95 |
| Period | Return % |
|---|---|
| 2000-01 | 4.35 |
| 2000-02 | -10.7 |
| 2000-03 | 26.72 |
| 2000-04 | -20.04 |
| 2000-05 | -7.93 |
| 2000-06 | -22.86 |
| 2000-07 | 3.05 |
| 2000-08 | -9.01 |
| 2000-09 | -8.93 |
| 2000-10 | 21.4 |
| 2000-11 | 14.46 |
| 2000-12 | -0.16 |
| 2001-01 | 7.89 |
| 2001-02 | -11.1 |
| 2001-03 | -3.31 |
| 2001-04 | 14.56 |
| 2001-05 | 13.95 |
| 2001-06 | -6.86 |
| 2001-07 | 2.28 |
| 2001-08 | 0.5 |
| 2001-09 | -8.18 |
| 2001-10 | 11.45 |
| 2001-11 | 8.08 |
| 2001-12 | 2.56 |
| 2002-01 | 13.12 |
| 2002-02 | 9.15 |
| 2002-03 | -5.13 |
| 2002-04 | -0.28 |
| 2002-05 | -6.22 |
| 2002-06 | -4.72 |
| 2002-07 | -2.12 |
| 2002-08 | -8.14 |
| 2002-09 | -5.55 |
| 2002-10 | 13.89 |
| 2002-11 | 10.98 |
| 2002-12 | -4.15 |
| 2003-01 | -8.24 |
| 2003-02 | -2.68 |
| 2003-03 | -6.8 |
| 2003-04 | 7.58 |
| 2003-05 | 1.19 |
| 2003-06 | 0.13 |
| 2003-07 | 5.22 |
| 2003-08 | 1.28 |
| 2003-09 | -4.58 |
| 2003-10 | -3.72 |
| 2003-11 | 1.05 |
| 2003-12 | 2.44 |
| 2004-01 | 1.58 |
| 2004-02 | -1.85 |
| 2004-03 | 1.59 |
| 2004-04 | 9.17 |
| 2004-05 | 3.91 |
| 2004-06 | 5.6 |
| 2004-07 | -7.91 |
| 2004-08 | 0.87 |
| 2004-09 | 7.94 |
| 2004-10 | 1.63 |
| 2004-11 | 5.58 |
| 2004-12 | 7.69 |
| 2005-01 | -8.12 |
| 2005-02 | 2.56 |
| 2005-03 | -0.81 |
| 2005-04 | -11.21 |
| 2005-05 | -1.63 |
| 2005-06 | 0.74 |
| 2005-07 | 13.74 |
| 2005-08 | 3.21 |
| 2005-09 | -2.18 |
| 2005-10 | 6.45 |
| 2005-11 | 4.85 |
| 2005-12 | 1.24 |
| 2006-01 | -0.24 |
| 2006-02 | 4.38 |
| 2006-03 | 1.77 |
| 2006-04 | 2.08 |
| 2006-05 | -6.19 |
| 2006-06 | 4.25 |
| 2006-07 | -17.47 |
| 2006-08 | 7.59 |
| 2006-09 | 0.33 |
| 2006-10 | 8.59 |
| 2006-11 | -0.58 |
| 2006-12 | -3.34 |
| 2007-01 | 11.02 |
| 2007-02 | -0.46 |
| 2007-03 | -0.06 |
| 2007-04 | 6.97 |
| 2007-05 | 6.57 |
| 2007-06 | 5.68 |
| 2007-07 | -6.11 |
| 2007-08 | 4.86 |
| 2007-09 | -0.46 |
| 2007-10 | -1.39 |
| 2007-11 | -1.8 |
| 2007-12 | -0.88 |
| 2008-01 | -9.3 |
| 2008-02 | -7.21 |
| 2008-03 | 3.71 |
| 2008-04 | 13.51 |
| 2008-05 | 5.25 |
| 2008-06 | -10.37 |
| 2008-07 | 9.43 |
| 2008-08 | 0.58 |
| 2008-09 | -3.4 |
| 2008-10 | -9.66 |
| 2008-11 | -10.18 |
| 2008-12 | 11.72 |
| 2009-01 | -7.47 |
| 2009-02 | -9.31 |
| 2009-03 | 6.08 |
| 2009-04 | 19.52 |
| 2009-05 | -6.02 |
| 2009-06 | 3.87 |
| 2009-07 | 9.81 |
| 2009-08 | -2.71 |
| 2009-09 | 2.16 |
| 2009-10 | 4.89 |
| 2009-11 | 4.24 |
| 2009-12 | -0.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 939.87 | 947.73 | 919.16 | 935.49 | — |
| 2025-10-14 | 933.15 | 964.02 | 925.41 | 959.74 | — |
| 2025-10-15 | 959.9 | 961.82 | 949.4 | 957.99 | — |
| 2025-10-16 | 958.18 | 961.45 | 949.69 | 954.56 | — |
| 2025-10-17 | 950 | 961.5 | 946.1 | 954.99 | — |
| 2025-10-20 | 960.38 | 971.18 | 958.37 | 970.92 | — |
| 2025-10-21 | 974.92 | 980.66 | 970.03 | 971.54 | — |
| 2025-10-22 | 973.9 | 978.48 | 965.94 | 968 | — |
| 2025-10-23 | 973.66 | 985.56 | 954.84 | 964.07 | — |
| 2025-10-24 | 968.26 | 978.21 | 964.54 | 968.41 | — |
| 2025-10-27 | 971.24 | 979.58 | 966.27 | 978.31 | — |
| 2025-10-28 | 974.93 | 981.41 | 962.41 | 963.48 | — |
| 2025-10-29 | 960.75 | 966.84 | 953.77 | 958.97 | — |
| 2025-10-30 | 955.93 | 976.9 | 953.22 | 956.24 | — |
| 2025-10-31 | 969.02 | 993.06 | 921.16 | 979 | — |
| 2025-11-03 | 966.72 | 974.42 | 959.58 | 966.32 | — |
| 2025-11-04 | 965.95 | 970.05 | 954.3 | 955.87 | — |
| 2025-11-05 | 955.41 | 969.91 | 955.41 | 962.39 | — |
| 2025-11-06 | 957.44 | 965.31 | 951.52 | 952.66 | — |
| 2025-11-07 | 950.98 | 957.56 | 945.54 | 955.04 | — |
| 2025-11-10 | 951.76 | 959.05 | 938.32 | 949.96 | — |
| 2025-11-11 | 951.53 | 958.91 | 945.5 | 945.61 | — |
| 2025-11-12 | 944.85 | 949.85 | 936.32 | 944.97 | — |
| 2025-11-13 | 943 | 953.48 | 933.45 | 934.94 | — |
| 2025-11-14 | 934.35 | 939.87 | 921.54 | 926.21 | — |
| 2025-11-17 | 922.13 | 931.79 | 916.75 | 923.47 | — |
| 2025-11-18 | 921.95 | 928 | 912.74 | 918.18 | — |
| 2025-11-19 | 917.95 | 924.65 | 906.52 | 922.56 | — |
| 2025-11-20 | 930.66 | 937 | 920.38 | 925.15 | — |
| 2025-11-21 | 930.88 | 957.69 | 916.11 | 952.15 | — |
| 2025-11-24 | 944.23 | 956 | 929.7 | 929.96 | — |
| 2025-11-25 | 937.75 | 945.67 | 932.22 | 941.75 | — |
| 2025-11-26 | 938.11 | 949.61 | 933.53 | 945.1 | — |
| 2025-11-28 | 944.02 | 949.99 | 942.62 | 948.63 | — |
| 2025-12-01 | 941.59 | 955.54 | 941.32 | 944.87 | — |
| 2025-12-02 | 945.81 | 961.98 | 941.51 | 961.15 | — |
| 2025-12-03 | 961.89 | 975.92 | 959.85 | 971.16 | — |
| 2025-12-04 | 974.96 | 979.21 | 967.91 | 968.91 | — |
| 2025-12-05 | 965.53 | 977.14 | 961.81 | 975.54 | — |
| 2025-12-08 | 969.02 | 977.24 | 957.79 | 959.07 | — |
| 2025-12-09 | 959.85 | 971.27 | 958.14 | 958.68 | — |
| 2025-12-10 | 964.96 | 997.11 | 959.14 | 995.57 | — |
| 2025-12-11 | 1000 | 1035.86 | 997.82 | 1032.39 | — |
| 2025-12-12 | 1041.31 | 1042 | 1019.4 | 1022.54 | — |
| 2025-12-15 | 1025.21 | 1038.61 | 1023.64 | 1029.56 | — |
| 2025-12-16 | 1030.55 | 1031 | 1017.77 | 1022.08 | — |
| 2025-12-17 | 1018.27 | 1024.27 | 1008.57 | 1020.05 | — |
| 2025-12-18 | 1022.95 | 1029.93 | 1012.86 | 1019.52 | — |
| 2025-12-19 | 1022.11 | 1030 | 1010.12 | 1025.02 | — |
| 2025-12-22 | 1025 | 1035.31 | 1021.46 | 1034.87 | — |
| 2025-12-23 | 1034.8 | 1035.22 | 1021.33 | 1023.9 | — |
| 2025-12-24 | 1021.79 | 1032.79 | 1019.18 | 1030.73 | — |
| 2025-12-26 | 1032.03 | 1039.75 | 1016.74 | 1024.28 | — |
| 2025-12-29 | 1025.53 | 1029.48 | 1017.92 | 1026.31 | — |
| 2025-12-30 | 1022.36 | 1026.92 | 1013.58 | 1021.09 | — |
| 2025-12-31 | 1021 | 1021.64 | 1008.82 | 1009.05 | — |
| 2026-01-02 | 1007.28 | 1013.91 | 997.25 | 1003.81 | — |
| 2026-01-05 | 996.28 | 1031.74 | 996.28 | 1015.06 | — |
| 2026-01-06 | 1010.34 | 1036.22 | 1008.01 | 1028.98 | — |
| 2026-01-07 | 1022.27 | 1026.32 | 1002.2 | 1004.68 | — |
| 2026-01-08 | 1000.52 | 1038.57 | 1000.52 | 1033.33 | — |
| 2026-01-09 | 1037.38 | 1044.29 | 1026.36 | 1029.82 | — |
| 2026-01-12 | 1024.44 | 1035.25 | 1024.12 | 1032.31 | — |
| 2026-01-13 | 1033.58 | 1042.05 | 1023.51 | 1041.9 | — |
| 2026-01-14 | 1041 | 1053.25 | 1033.72 | 1053.25 | — |
| 2026-01-15 | 1060.95 | 1065.28 | 1055.77 | 1063.3 | — |
| 2026-01-16 | 1058.23 | 1074.3 | 1055.25 | 1068.72 | — |
| 2026-01-20 | 1050.87 | 1058.47 | 1033.85 | 1034.25 | — |
| 2026-01-21 | 1041.46 | 1068.17 | 1035.08 | 1058.58 | — |
| 2026-01-22 | 1062.93 | 1068.5 | 1057.05 | 1066.63 | — |
| 2026-01-23 | 1065.81 | 1071.91 | 1049.34 | 1057.86 | — |
| 2026-01-26 | 1061.38 | 1064.96 | 1048.08 | 1049.97 | — |
| 2026-01-27 | 1060.99 | 1065.86 | 1045.33 | 1057.56 | — |
| 2026-01-28 | 1057.53 | 1073.15 | 1053.56 | 1070.01 | — |
| 2026-01-29 | 1075 | 1086.78 | 1064.47 | 1082.21 | — |
| 2026-01-30 | 1080 | 1082.78 | 1066.15 | 1079.94 | — |
| 2026-02-02 | 1086.76 | 1098.83 | 1078.65 | 1096.18 | — |
| 2026-02-03 | 1087 | 1169.57 | 1087 | 1155 | — |
| 2026-02-04 | 1156.79 | 1204.36 | 1149.73 | 1194.93 | — |
| 2026-02-05 | 1195 | 1199.12 | 1179.66 | 1183.15 | — |
| 2026-02-06 | 1194.86 | 1199.13 | 1177 | 1197.65 | — |
| 2026-02-09 | 1187.32 | 1197.65 | 1174.84 | 1190.15 | — |
| 2026-02-10 | 1190.15 | 1191.31 | 1170.49 | 1188.03 | — |
| 2026-02-11 | 1194.3 | 1208.28 | 1184.77 | 1202.47 | — |
| 2026-02-12 | 1204 | 1218.63 | 1114.42 | 1116.6 | — |
| 2026-02-13 | 1117.5 | 1142.53 | 1111.07 | 1131.42 | — |
| 2026-02-17 | 1128.9 | 1140.33 | 1120.05 | 1132.22 | — |
| 2026-02-18 | 1131.75 | 1143.58 | 1128.16 | 1134.04 | — |
| 2026-02-19 | 1134.36 | 1143.59 | 1117.88 | 1127.73 | — |
| 2026-02-20 | 1127.73 | 1143.24 | 1099.21 | 1127.07 | — |
| 2026-02-23 | 1122.69 | 1130.27 | 1112.14 | 1116.75 | — |
| 2026-02-24 | 1117.93 | 1130.97 | 1112.64 | 1126.68 | — |
| 2026-02-25 | 1128.09 | 1128.47 | 1108.96 | 1117.18 | — |
| 2026-02-26 | 1125.4 | 1128.37 | 1103.06 | 1105.52 | — |
| 2026-02-27 | 1100.7 | 1145.53 | 1099.75 | 1144.73 | — |
| 2026-03-02 | 1144.58 | 1157.68 | 1133.6 | 1152.25 | — |
| 2026-03-03 | 1139.23 | 1155.35 | 1129.46 | 1151.41 | — |
| 2026-03-04 | 1153.66 | 1155.33 | 1137.29 | 1148.46 | — |
| 2026-03-05 | 1157.15 | 1174.21 | 1139.55 | 1145.71 | — |
| 2026-03-06 | 1129.68 | 1140.33 | 1106.07 | 1112.79 | — |
| 2026-03-09 | 1097.25 | 1120.33 | 1083.33 | 1115.28 | — |
| 2026-03-10 | 1112.14 | 1123.48 | 1101.58 | 1106.4 | — |
| 2026-03-11 | 1101.57 | 1110.89 | 1092.05 | 1110.49 | — |
| 2026-03-12 | 1101.62 | 1106.47 | 1080.48 | 1082.18 | — |
| 2026-03-13 | 1091.22 | 1093.94 | 1064.24 | 1073.94 | — |
| 2026-03-16 | 1080.27 | 1080.93 | 1056.79 | 1060.46 | — |
| 2026-03-17 | 1067.99 | 1072.82 | 1052.42 | 1065.53 | — |
| 2026-03-18 | 1062.06 | 1067.54 | 1044.25 | 1045.82 | — |
| 2026-03-19 | 1041.93 | 1053.67 | 1037.81 | 1043.05 | — |
| 2026-03-20 | 1039.86 | 1059.25 | 1035.57 | 1041.95 | — |
| 2026-03-23 | 1061.82 | 1079.1 | 1053.53 | 1054.47 | — |
| 2026-03-24 | 1044.6 | 1074.35 | 1033.19 | 1065.4 | — |
| 2026-03-25 | 1076.25 | 1083.21 | 1060.49 | 1075.87 | — |
| 2026-03-26 | 1070.73 | 1084.09 | 1060.97 | 1065.48 | — |
| 2026-03-27 | 1063.9 | 1065.03 | 1050.13 | 1057.07 | — |
| 2026-03-30 | 1062.96 | 1071.28 | 1055.4 | 1057.22 | — |
| 2026-03-31 | 1070.28 | 1100.03 | 1062.69 | 1090.81 | — |
| 2026-04-01 | 1094.08 | 1112.81 | 1093.02 | 1107.58 | — |
| 2026-04-02 | 1095 | 1133.79 | 1070.42 | 1117.45 | — |
| 2026-04-06 | 1109.73 | 1120.57 | 1073.21 | 1117.24 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 939.87 | 947.73 | 919.16 | 935.49 | — |
| 2025-10-14 | 933.15 | 964.02 | 925.41 | 959.74 | — |
| 2025-10-15 | 959.9 | 961.82 | 949.4 | 957.99 | — |
| 2025-10-16 | 958.18 | 961.45 | 949.69 | 954.56 | — |
| 2025-10-17 | 950 | 961.5 | 946.1 | 954.99 | — |
| 2025-10-20 | 960.38 | 971.18 | 958.37 | 970.92 | — |
| 2025-10-21 | 974.92 | 980.66 | 970.03 | 971.54 | — |
| 2025-10-22 | 973.9 | 978.48 | 965.94 | 968 | — |
| 2025-10-23 | 973.66 | 985.56 | 954.84 | 964.07 | — |
| 2025-10-24 | 968.26 | 978.21 | 964.54 | 968.41 | — |
| 2025-10-27 | 971.24 | 979.58 | 966.27 | 978.31 | — |
| 2025-10-28 | 974.93 | 981.41 | 962.41 | 963.48 | — |
| 2025-10-29 | 960.75 | 966.84 | 953.77 | 958.97 | — |
| 2025-10-30 | 955.93 | 976.9 | 953.22 | 956.24 | — |
| 2025-10-31 | 969.02 | 993.06 | 921.16 | 979 | — |
| 2025-11-03 | 966.72 | 974.42 | 959.58 | 966.32 | — |
| 2025-11-04 | 965.95 | 970.05 | 954.3 | 955.87 | — |
| 2025-11-05 | 955.41 | 969.91 | 955.41 | 962.39 | — |
| 2025-11-06 | 957.44 | 965.31 | 951.52 | 952.66 | — |
| 2025-11-07 | 950.98 | 957.56 | 945.54 | 955.04 | — |
| 2025-11-10 | 951.76 | 959.05 | 938.32 | 949.96 | — |
| 2025-11-11 | 951.53 | 958.91 | 945.5 | 945.61 | — |
| 2025-11-12 | 944.85 | 949.85 | 936.32 | 944.97 | — |
| 2025-11-13 | 943 | 953.48 | 933.45 | 934.94 | — |
| 2025-11-14 | 934.35 | 939.87 | 921.54 | 926.21 | — |
| 2025-11-17 | 922.13 | 931.79 | 916.75 | 923.47 | — |
| 2025-11-18 | 921.95 | 928 | 912.74 | 918.18 | — |
| 2025-11-19 | 917.95 | 924.65 | 906.52 | 922.56 | — |
| 2025-11-20 | 930.66 | 937 | 920.38 | 925.15 | — |
| 2025-11-21 | 930.88 | 957.69 | 916.11 | 952.15 | — |
| 2025-11-24 | 944.23 | 956 | 929.7 | 929.96 | — |
| 2025-11-25 | 937.75 | 945.67 | 932.22 | 941.75 | — |
| 2025-11-26 | 938.11 | 949.61 | 933.53 | 945.1 | — |
| 2025-11-28 | 944.02 | 949.99 | 942.62 | 948.63 | — |
| 2025-12-01 | 941.59 | 955.54 | 941.32 | 944.87 | — |
| 2025-12-02 | 945.81 | 961.98 | 941.51 | 961.15 | — |
| 2025-12-03 | 961.89 | 975.92 | 959.85 | 971.16 | — |
| 2025-12-04 | 974.96 | 979.21 | 967.91 | 968.91 | — |
| 2025-12-05 | 965.53 | 977.14 | 961.81 | 975.54 | — |
| 2025-12-08 | 969.02 | 977.24 | 957.79 | 959.07 | — |
| 2025-12-09 | 959.85 | 971.27 | 958.14 | 958.68 | — |
| 2025-12-10 | 964.96 | 997.11 | 959.14 | 995.57 | — |
| 2025-12-11 | 1000 | 1035.86 | 997.82 | 1032.39 | — |
| 2025-12-12 | 1041.31 | 1042 | 1019.4 | 1022.54 | — |
| 2025-12-15 | 1025.21 | 1038.61 | 1023.64 | 1029.56 | — |
| 2025-12-16 | 1030.55 | 1031 | 1017.77 | 1022.08 | — |
| 2025-12-17 | 1018.27 | 1024.27 | 1008.57 | 1020.05 | — |
| 2025-12-18 | 1022.95 | 1029.93 | 1012.86 | 1019.52 | — |
| 2025-12-19 | 1022.11 | 1030 | 1010.12 | 1025.02 | — |
| 2025-12-22 | 1025 | 1035.31 | 1021.46 | 1034.87 | — |
| 2025-12-23 | 1034.8 | 1035.22 | 1021.33 | 1023.9 | — |
| 2025-12-24 | 1021.79 | 1032.79 | 1019.18 | 1030.73 | — |
| 2025-12-26 | 1032.03 | 1039.75 | 1016.74 | 1024.28 | — |
| 2025-12-29 | 1025.53 | 1029.48 | 1017.92 | 1026.31 | — |
| 2025-12-30 | 1022.36 | 1026.92 | 1013.58 | 1021.09 | — |
| 2025-12-31 | 1021 | 1021.64 | 1008.82 | 1009.05 | — |
| 2026-01-02 | 1007.28 | 1013.91 | 997.25 | 1003.81 | — |
| 2026-01-05 | 996.28 | 1031.74 | 996.28 | 1015.06 | — |
| 2026-01-06 | 1010.34 | 1036.22 | 1008.01 | 1028.98 | — |
| 2026-01-07 | 1022.27 | 1026.32 | 1002.2 | 1004.68 | — |
| 2026-01-08 | 1000.52 | 1038.57 | 1000.52 | 1033.33 | — |
| 2026-01-09 | 1037.38 | 1044.29 | 1026.36 | 1029.82 | — |
| 2026-01-12 | 1024.44 | 1035.25 | 1024.12 | 1032.31 | — |
| 2026-01-13 | 1033.58 | 1042.05 | 1023.51 | 1041.9 | — |
| 2026-01-14 | 1041 | 1053.25 | 1033.72 | 1053.25 | — |
| 2026-01-15 | 1060.95 | 1065.28 | 1055.77 | 1063.3 | — |
| 2026-01-16 | 1058.23 | 1074.3 | 1055.25 | 1068.72 | — |
| 2026-01-20 | 1050.87 | 1058.47 | 1033.85 | 1034.25 | — |
| 2026-01-21 | 1041.46 | 1068.17 | 1035.08 | 1058.58 | — |
| 2026-01-22 | 1062.93 | 1068.5 | 1057.05 | 1066.63 | — |
| 2026-01-23 | 1065.81 | 1071.91 | 1049.34 | 1057.86 | — |
| 2026-01-26 | 1061.38 | 1064.96 | 1048.08 | 1049.97 | — |
| 2026-01-27 | 1060.99 | 1065.86 | 1045.33 | 1057.56 | — |
| 2026-01-28 | 1057.53 | 1073.15 | 1053.56 | 1070.01 | — |
| 2026-01-29 | 1075 | 1086.78 | 1064.47 | 1082.21 | — |
| 2026-01-30 | 1080 | 1082.78 | 1066.15 | 1079.94 | — |
| 2026-02-02 | 1086.76 | 1098.83 | 1078.65 | 1096.18 | — |
| 2026-02-03 | 1087 | 1169.57 | 1087 | 1155 | — |
| 2026-02-04 | 1156.79 | 1204.36 | 1149.73 | 1194.93 | — |
| 2026-02-05 | 1195 | 1199.12 | 1179.66 | 1183.15 | — |
| 2026-02-06 | 1194.86 | 1199.13 | 1177 | 1197.65 | — |
| 2026-02-09 | 1187.32 | 1197.65 | 1174.84 | 1190.15 | — |
| 2026-02-10 | 1190.15 | 1191.31 | 1170.49 | 1188.03 | — |
| 2026-02-11 | 1194.3 | 1208.28 | 1184.77 | 1202.47 | — |
| 2026-02-12 | 1204 | 1218.63 | 1114.42 | 1116.6 | — |
| 2026-02-13 | 1117.5 | 1142.53 | 1111.07 | 1131.42 | — |
| 2026-02-17 | 1128.9 | 1140.33 | 1120.05 | 1132.22 | — |
| 2026-02-18 | 1131.75 | 1143.58 | 1128.16 | 1134.04 | — |
| 2026-02-19 | 1134.36 | 1143.59 | 1117.88 | 1127.73 | — |
| 2026-02-20 | 1127.73 | 1143.24 | 1099.21 | 1127.07 | — |
| 2026-02-23 | 1122.69 | 1130.27 | 1112.14 | 1116.75 | — |
| 2026-02-24 | 1117.93 | 1130.97 | 1112.64 | 1126.68 | — |
| 2026-02-25 | 1128.09 | 1128.47 | 1108.96 | 1117.18 | — |
| 2026-02-26 | 1125.4 | 1128.37 | 1103.06 | 1105.52 | — |
| 2026-02-27 | 1100.7 | 1145.53 | 1099.75 | 1144.73 | — |
| 2026-03-02 | 1144.58 | 1157.68 | 1133.6 | 1152.25 | — |
| 2026-03-03 | 1139.23 | 1155.35 | 1129.46 | 1151.41 | — |
| 2026-03-04 | 1153.66 | 1155.33 | 1137.29 | 1148.46 | — |
| 2026-03-05 | 1157.15 | 1174.21 | 1139.55 | 1145.71 | — |
| 2026-03-06 | 1129.68 | 1140.33 | 1106.07 | 1112.79 | — |
| 2026-03-09 | 1097.25 | 1120.33 | 1083.33 | 1115.28 | — |
| 2026-03-10 | 1112.14 | 1123.48 | 1101.58 | 1106.4 | — |
| 2026-03-11 | 1101.57 | 1110.89 | 1092.05 | 1110.49 | — |
| 2026-03-12 | 1101.62 | 1106.47 | 1080.48 | 1082.18 | — |
| 2026-03-13 | 1091.22 | 1093.94 | 1064.24 | 1073.94 | — |
| 2026-03-16 | 1080.27 | 1080.93 | 1056.79 | 1060.46 | — |
| 2026-03-17 | 1067.99 | 1072.82 | 1052.42 | 1065.53 | — |
| 2026-03-18 | 1062.06 | 1067.54 | 1044.25 | 1045.82 | — |
| 2026-03-19 | 1041.93 | 1053.67 | 1037.81 | 1043.05 | — |
| 2026-03-20 | 1039.86 | 1059.25 | 1035.57 | 1041.95 | — |
| 2026-03-23 | 1061.82 | 1079.1 | 1053.53 | 1054.47 | — |
| 2026-03-24 | 1044.6 | 1074.35 | 1033.19 | 1065.4 | — |
| 2026-03-25 | 1076.25 | 1083.21 | 1060.49 | 1075.87 | — |
| 2026-03-26 | 1070.73 | 1084.09 | 1060.97 | 1065.48 | — |
| 2026-03-27 | 1063.9 | 1065.03 | 1050.13 | 1057.07 | — |
| 2026-03-30 | 1062.96 | 1071.28 | 1055.4 | 1057.22 | — |
| 2026-03-31 | 1070.28 | 1100.03 | 1062.69 | 1090.81 | — |
| 2026-04-01 | 1094.08 | 1112.81 | 1093.02 | 1107.58 | — |
| 2026-04-02 | 1095 | 1133.79 | 1070.42 | 1117.45 | — |
| 2026-04-06 | 1109.73 | 1120.57 | 1073.21 | 1117.24 | — |
