The Hartford Insurance Group, I
Check HIG stock price, historical returns, and performance trends — updated daily.
The Hartford Insurance Group, Inc. (HIG) company overview
The Hartford Insurance Group Inc. provides property and casualty insurance, group benefits, and mutual funds. The company is widely recognized for its service excellence, sustainability practices, trust, and integrity. The Company currently conducts business principally in five reportable segments, including Business Insurance, Personal Insurance, Property & Casualty Other Operations, Employee Benefits, and Hartford Funds, as well as a Corporate category. The company generates a majority of its revenue from Business Insurance.
| Period | Return % |
|---|---|
| Last date | 0.84 |
| Week | 3.15 |
| Last Month | -5.38 |
| Last 3 months | -7.52 |
| Last 6 months | -6.39 |
| Year to Date (YTD) | -5.05 |
| Last 1 year | 1.13 |
| Last 2 years | 9.87 |
| Last 3 years | 83.47 |
| Last 5 years | 81.86 |
| Last 10 years | 200.6 |
| Last 15 years | 633.05 |
| Last 20 years | 44.67 |
| Last 25 years | 134.53 |
| Last 50 years | 423.27 |
| 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 | 56.07 |
| 2001 | -6.49 |
| 2002 | -27.31 |
| 2003 | 25.78 |
| 2004 | 17.51 |
| 2005 | 24.84 |
| 2006 | 5.96 |
| 2007 | -7.13 |
| 2008 | -80.67 |
| 2009 | 36.1 |
| 2010 | 11.02 |
| 2011 | -41.48 |
| 2012 | 33.49 |
| 2013 | 52.8 |
| 2014 | 17.77 |
| 2015 | 4 |
| 2016 | 11.62 |
| 2017 | 17.86 |
| 2018 | -19.58 |
| 2019 | 39.96 |
| 2020 | -19.64 |
| 2021 | 42.97 |
| 2022 | 9.09 |
| 2023 | 6.68 |
| 2024 | 34.4 |
| 2025 | 26.38 |
| 2026 | -5.05 |
| Period | Return % |
|---|---|
| 2000-Q1 | 16.57 |
| 2000-Q2 | 9.69 |
| 2000-Q3 | 28.72 |
| 2000-Q4 | -7.69 |
| 2001-Q1 | -12.19 |
| 2001-Q2 | 14.11 |
| 2001-Q3 | -14.51 |
| 2001-Q4 | 9.46 |
| 2002-Q1 | 8.99 |
| 2002-Q2 | -12.61 |
| 2002-Q3 | -30.07 |
| 2002-Q4 | 5.31 |
| 2003-Q1 | -24.8 |
| 2003-Q2 | 39.19 |
| 2003-Q3 | 3.58 |
| 2003-Q4 | 10.54 |
| 2004-Q1 | 8 |
| 2004-Q2 | 6.16 |
| 2004-Q3 | -9.39 |
| 2004-Q4 | 9.88 |
| 2005-Q1 | -0.35 |
| 2005-Q2 | 11.2 |
| 2005-Q3 | 2.09 |
| 2005-Q4 | 11.5 |
| 2006-Q1 | -8.53 |
| 2006-Q2 | 4.83 |
| 2006-Q3 | 1.82 |
| 2006-Q4 | 8.93 |
| 2007-Q1 | 1.81 |
| 2007-Q2 | 2.81 |
| 2007-Q3 | -7.27 |
| 2007-Q4 | -7.64 |
| 2008-Q1 | -10.79 |
| 2008-Q2 | -18.27 |
| 2008-Q3 | -36.32 |
| 2008-Q4 | -56.91 |
| 2009-Q1 | -54.07 |
| 2009-Q2 | 54.76 |
| 2009-Q3 | 121.39 |
| 2009-Q4 | -6.92 |
| 2010-Q1 | 19.11 |
| 2010-Q2 | -23.37 |
| 2010-Q3 | 5.03 |
| 2010-Q4 | 13.11 |
| 2011-Q1 | -3.02 |
| 2011-Q2 | -4.97 |
| 2011-Q3 | -40.33 |
| 2011-Q4 | 8.91 |
| 2012-Q1 | 25.4 |
| 2012-Q2 | -19.68 |
| 2012-Q3 | 11.4 |
| 2012-Q4 | 15.61 |
| 2013-Q1 | 8.81 |
| 2013-Q2 | 20.88 |
| 2013-Q3 | -0.26 |
| 2013-Q4 | 15.79 |
| 2014-Q1 | -0.37 |
| 2014-Q2 | 0.34 |
| 2014-Q3 | 2.25 |
| 2014-Q4 | 14.31 |
| 2015-Q1 | 0.07 |
| 2015-Q2 | -0.53 |
| 2015-Q3 | 3.6 |
| 2015-Q4 | -5.5 |
| 2016-Q1 | 7.94 |
| 2016-Q2 | -5.17 |
| 2016-Q3 | -3.25 |
| 2016-Q4 | 12.12 |
| 2017-Q1 | 0.67 |
| 2017-Q2 | 9.23 |
| 2017-Q3 | 4.9 |
| 2017-Q4 | 1.22 |
| 2018-Q1 | -6.78 |
| 2018-Q2 | 1.33 |
| 2018-Q3 | -2.67 |
| 2018-Q4 | -10.04 |
| 2019-Q1 | 14.51 |
| 2019-Q2 | 11.75 |
| 2019-Q3 | 8.45 |
| 2019-Q4 | 2.22 |
| 2020-Q1 | -42.18 |
| 2020-Q2 | 15.21 |
| 2020-Q3 | -2.23 |
| 2020-Q4 | 33.21 |
| 2021-Q1 | 38.31 |
| 2021-Q2 | -9.24 |
| 2021-Q3 | 12.06 |
| 2021-Q4 | -2.77 |
| 2022-Q1 | 3.31 |
| 2022-Q2 | -9.8 |
| 2022-Q3 | -6.49 |
| 2022-Q4 | 19.29 |
| 2023-Q1 | -7.51 |
| 2023-Q2 | 2.71 |
| 2023-Q3 | -1.92 |
| 2023-Q4 | 13.48 |
| 2024-Q1 | 26.6 |
| 2024-Q2 | -1.9 |
| 2024-Q3 | 17.74 |
| 2024-Q4 | -7.26 |
| 2025-Q1 | 13.47 |
| 2025-Q2 | 1.99 |
| 2025-Q3 | 5.36 |
| 2025-Q4 | 3.69 |
| 2026-Q1 | -1.37 |
| 2026-Q2 | -1.58 |
| 2026-Q3 | -8.61 |
| 2026-Q4 | 3.54 |
| Period | Return % |
|---|---|
| 2000-01 | -15.76 |
| 2000-02 | -18.02 |
| 2000-03 | 68.8 |
| 2000-04 | -1.31 |
| 2000-05 | 13.56 |
| 2000-06 | -5.38 |
| 2000-07 | 14.86 |
| 2000-08 | 3.72 |
| 2000-09 | 9.36 |
| 2000-10 | 2.14 |
| 2000-11 | -4.96 |
| 2000-12 | -0.18 |
| 2001-01 | -12.91 |
| 2001-02 | 3.82 |
| 2001-03 | -7.6 |
| 2001-04 | 5.25 |
| 2001-05 | 9.02 |
| 2001-06 | 1.03 |
| 2001-07 | -3.2 |
| 2001-08 | -2.13 |
| 2001-09 | -9.35 |
| 2001-10 | -8.07 |
| 2001-11 | 9.63 |
| 2001-12 | 6.13 |
| 2002-01 | 5.35 |
| 2002-02 | 1.22 |
| 2002-03 | 1.67 |
| 2002-04 | 1.73 |
| 2002-05 | -4.76 |
| 2002-06 | -9.89 |
| 2002-07 | -14.92 |
| 2002-08 | -1.15 |
| 2002-09 | -18.03 |
| 2002-10 | -3.66 |
| 2002-11 | 24.2 |
| 2002-12 | -7.4 |
| 2003-01 | -8.25 |
| 2003-02 | -13.32 |
| 2003-03 | -2.32 |
| 2003-04 | 15.5 |
| 2003-05 | 14.43 |
| 2003-06 | 7.98 |
| 2003-07 | 3.63 |
| 2003-08 | 1.97 |
| 2003-09 | -1.11 |
| 2003-10 | 4.31 |
| 2003-11 | 0.18 |
| 2003-12 | 7.33 |
| 2004-01 | 9 |
| 2004-02 | 1.8 |
| 2004-03 | -2.75 |
| 2004-04 | -4.11 |
| 2004-05 | 8.25 |
| 2004-06 | 3.96 |
| 2004-07 | -5.3 |
| 2004-08 | -6.05 |
| 2004-09 | 1.26 |
| 2004-10 | -5.57 |
| 2004-11 | 9.44 |
| 2004-12 | 8.3 |
| 2005-01 | -2.91 |
| 2005-02 | 6.93 |
| 2005-03 | -4.71 |
| 2005-04 | 5.56 |
| 2005-05 | 3.34 |
| 2005-06 | -0.01 |
| 2005-07 | 7.74 |
| 2005-08 | -9.33 |
| 2005-09 | 5.64 |
| 2005-10 | 3.34 |
| 2005-11 | 9.55 |
| 2005-12 | -1.69 |
| 2006-01 | -4.26 |
| 2006-02 | 0.18 |
| 2006-03 | -2.22 |
| 2006-04 | 14.13 |
| 2006-05 | -4.34 |
| 2006-06 | -3.8 |
| 2006-07 | 0.28 |
| 2006-08 | 1.2 |
| 2006-09 | 1.04 |
| 2006-10 | 0.48 |
| 2006-11 | -1.62 |
| 2006-12 | 8.8 |
| 2007-01 | 1.71 |
| 2007-02 | -0.37 |
| 2007-03 | 1.08 |
| 2007-04 | 5.88 |
| 2007-05 | 1.95 |
| 2007-06 | -4.52 |
| 2007-07 | -6.74 |
| 2007-08 | -3.22 |
| 2007-09 | 4.09 |
| 2007-10 | 4.84 |
| 2007-11 | -1.76 |
| 2007-12 | -8.53 |
| 2008-01 | -7.67 |
| 2008-02 | -13.17 |
| 2008-03 | 8.4 |
| 2008-04 | -5.94 |
| 2008-05 | -0.28 |
| 2008-06 | -9.15 |
| 2008-07 | -1.83 |
| 2008-08 | -0.49 |
| 2008-09 | -35.02 |
| 2008-10 | -74.82 |
| 2008-11 | -18.12 |
| 2008-12 | 94.32 |
| 2009-01 | -19.85 |
| 2009-02 | -53.65 |
| 2009-03 | 28.69 |
| 2009-04 | 46.11 |
| 2009-05 | 25.02 |
| 2009-06 | -17.22 |
| 2009-07 | 38.92 |
| 2009-08 | 43.84 |
| 2009-09 | 11.72 |
| 2009-10 | -7.47 |
| 2009-11 | -0.24 |
| 2009-12 | -4.91 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128.67 | 129.72 | 127.93 | 128.74 | — |
| 2025-10-14 | 129.05 | 131.4 | 128.87 | 131.18 | — |
| 2025-10-15 | 130.41 | 130.77 | 127.64 | 128.66 | — |
| 2025-10-16 | 125.1 | 125.29 | 123.58 | 123.99 | — |
| 2025-10-17 | 124.01 | 125.31 | 123.48 | 124.46 | — |
| 2025-10-20 | 125 | 125.29 | 123.39 | 123.85 | — |
| 2025-10-21 | 123.74 | 125.21 | 123.14 | 125.1 | — |
| 2025-10-22 | 125.79 | 126.04 | 124.67 | 124.88 | — |
| 2025-10-23 | 125.93 | 125.93 | 124.32 | 125.25 | — |
| 2025-10-24 | 125.72 | 125.72 | 124.39 | 125.11 | — |
| 2025-10-27 | 125.45 | 125.63 | 123.96 | 124.97 | — |
| 2025-10-28 | 121.39 | 123.55 | 120.33 | 122.69 | — |
| 2025-10-29 | 121.4 | 122.93 | 120.68 | 122.36 | — |
| 2025-10-30 | 122.72 | 124.08 | 122.71 | 123.46 | — |
| 2025-10-31 | 122.33 | 125 | 122.33 | 124.18 | — |
| 2025-11-03 | 123.68 | 124.37 | 122.7 | 124.27 | — |
| 2025-11-04 | 124.69 | 128.04 | 124.35 | 127.94 | — |
| 2025-11-05 | 128.72 | 129.99 | 128.01 | 128.23 | — |
| 2025-11-06 | 128.42 | 129.45 | 127.89 | 127.94 | — |
| 2025-11-07 | 128.34 | 129.63 | 128.34 | 129.41 | — |
| 2025-11-10 | 128.56 | 131.22 | 128.56 | 130.86 | — |
| 2025-11-11 | 131.14 | 131.98 | 130.66 | 131.17 | — |
| 2025-11-12 | 130.92 | 133.53 | 130.92 | 132.67 | — |
| 2025-11-13 | 132.92 | 134.24 | 132.68 | 133.68 | — |
| 2025-11-14 | 134.43 | 135.27 | 133.43 | 133.85 | — |
| 2025-11-17 | 134.57 | 134.78 | 131.77 | 132.06 | — |
| 2025-11-18 | 131.55 | 133.59 | 131.08 | 133.12 | — |
| 2025-11-19 | 133.16 | 133.48 | 131.4 | 132.18 | — |
| 2025-11-20 | 133.96 | 135.24 | 133.27 | 134.77 | — |
| 2025-11-21 | 135.5 | 137.43 | 134.64 | 136.45 | — |
| 2025-11-24 | 137.04 | 137.49 | 135.13 | 136.64 | — |
| 2025-11-25 | 137.41 | 138.64 | 137.04 | 137.57 | — |
| 2025-11-26 | 137.9 | 138.56 | 137.39 | 137.39 | — |
| 2025-11-28 | 137.93 | 138.29 | 137.03 | 137.03 | — |
| 2025-12-01 | 136.31 | 137.13 | 135.15 | 135.5 | — |
| 2025-12-02 | 135.22 | 135.68 | 134.29 | 135.1 | — |
| 2025-12-03 | 135.13 | 135.67 | 132.67 | 133.04 | — |
| 2025-12-04 | 132.5 | 133.7 | 131.61 | 131.86 | — |
| 2025-12-05 | 131.5 | 131.6 | 129.07 | 129.43 | — |
| 2025-12-08 | 129.72 | 130.34 | 128.3 | 129.73 | — |
| 2025-12-09 | 130.21 | 131.36 | 129.91 | 130.04 | — |
| 2025-12-10 | 130.18 | 130.87 | 129.74 | 130.24 | — |
| 2025-12-11 | 130.93 | 136.07 | 130.42 | 135.29 | — |
| 2025-12-12 | 135.79 | 136.14 | 134.93 | 135.3 | — |
| 2025-12-15 | 135.83 | 138.7 | 135.44 | 138.67 | — |
| 2025-12-16 | 139.29 | 139.92 | 137.12 | 137.77 | — |
| 2025-12-17 | 137.8 | 138.86 | 137.17 | 138.36 | — |
| 2025-12-18 | 137.62 | 139.33 | 137.33 | 138.93 | — |
| 2025-12-19 | 138.51 | 139.29 | 138.21 | 139.01 | — |
| 2025-12-22 | 138.2 | 140.38 | 138.2 | 139.55 | — |
| 2025-12-23 | 139.89 | 140.5 | 138.49 | 139.08 | — |
| 2025-12-24 | 138.94 | 140.43 | 138.31 | 139.72 | — |
| 2025-12-26 | 139.5 | 140.01 | 138.52 | 138.67 | — |
| 2025-12-29 | 138.95 | 139.19 | 138.27 | 138.81 | — |
| 2025-12-30 | 138.82 | 139.12 | 138.39 | 138.84 | — |
| 2025-12-31 | 138.81 | 138.81 | 137.78 | 137.8 | — |
| 2026-01-02 | 137.18 | 137.3 | 135.89 | 137.11 | — |
| 2026-01-05 | 136.21 | 138.61 | 136.16 | 137.75 | — |
| 2026-01-06 | 137.15 | 137.67 | 134.72 | 136.93 | — |
| 2026-01-07 | 136.67 | 137.07 | 135.39 | 135.9 | — |
| 2026-01-08 | 136.34 | 138.18 | 135.99 | 137.91 | — |
| 2026-01-09 | 137.74 | 138.62 | 136.19 | 136.26 | — |
| 2026-01-12 | 135.94 | 136.51 | 134.83 | 135.24 | — |
| 2026-01-13 | 135.04 | 135.71 | 131.26 | 131.85 | — |
| 2026-01-14 | 132.17 | 133.1 | 131.44 | 131.93 | — |
| 2026-01-15 | 131.87 | 132.74 | 130.42 | 130.82 | — |
| 2026-01-16 | 130.28 | 130.77 | 129.04 | 129.59 | — |
| 2026-01-20 | 128.86 | 130.19 | 128.58 | 128.8 | — |
| 2026-01-21 | 129.32 | 130.64 | 127.88 | 129.56 | — |
| 2026-01-22 | 129.67 | 129.97 | 128.45 | 129.95 | — |
| 2026-01-23 | 129.37 | 130.36 | 127.62 | 128.62 | — |
| 2026-01-26 | 129.06 | 131.12 | 129.06 | 130.74 | — |
| 2026-01-27 | 130.76 | 131.05 | 129.11 | 130.31 | — |
| 2026-01-28 | 129.41 | 131.3 | 129.01 | 130.67 | — |
| 2026-01-29 | 131.5 | 132.8 | 130.8 | 132.37 | — |
| 2026-01-30 | 134.62 | 135.08 | 131.82 | 135.06 | — |
| 2026-02-02 | 136.12 | 137.17 | 135 | 137.17 | — |
| 2026-02-03 | 137.2 | 139.66 | 136.18 | 138.44 | — |
| 2026-02-04 | 138.93 | 141.53 | 138.79 | 140.86 | — |
| 2026-02-05 | 141.96 | 143.7 | 141.2 | 142.3 | — |
| 2026-02-06 | 143.05 | 144.5 | 141.24 | 142.56 | — |
| 2026-02-09 | 142.29 | 143.57 | 138.98 | 139.38 | — |
| 2026-02-10 | 139.27 | 142.07 | 138.93 | 141.63 | — |
| 2026-02-11 | 141.43 | 142.35 | 139.92 | 142.02 | — |
| 2026-02-12 | 143.01 | 143.8 | 141.53 | 141.89 | — |
| 2026-02-13 | 141.03 | 142.28 | 139.6 | 141.25 | — |
| 2026-02-17 | 142.87 | 143.98 | 142.29 | 143.53 | — |
| 2026-02-18 | 143.16 | 143.74 | 139.98 | 141.26 | — |
| 2026-02-19 | 141.23 | 142.37 | 139.87 | 140.31 | — |
| 2026-02-20 | 141.64 | 142.24 | 139.86 | 142.19 | — |
| 2026-02-23 | 142.45 | 143.62 | 140.36 | 140.54 | — |
| 2026-02-24 | 140 | 141.3 | 138.97 | 140.54 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-26 | 141.74 | 142.81 | 140.69 | 141.07 | — |
| 2026-02-27 | 141.64 | 141.89 | 139.13 | 140.83 | — |
| 2026-03-02 | 139.53 | 142.45 | 139.12 | 141.86 | — |
| 2026-03-03 | 140 | 141.54 | 138.75 | 141.08 | — |
| 2026-03-04 | 140.71 | 142.5 | 139.38 | 142.17 | — |
| 2026-03-05 | 141.25 | 142.15 | 139.56 | 139.68 | — |
| 2026-03-06 | 138.45 | 139.36 | 136.56 | 139.25 | — |
| 2026-03-09 | 138.24 | 138.37 | 136.06 | 137.95 | — |
| 2026-03-10 | 137.83 | 139.22 | 136.95 | 137.25 | — |
| 2026-03-11 | 136.59 | 136.77 | 134.78 | 134.96 | — |
| 2026-03-12 | 132.73 | 135.39 | 132.17 | 134.41 | — |
| 2026-03-13 | 136.09 | 136.12 | 132.57 | 132.93 | — |
| 2026-03-16 | 133.79 | 136.83 | 133.81 | 134.75 | — |
| 2026-03-17 | 136.33 | 136.83 | 135.27 | 135.33 | — |
| 2026-03-18 | 135 | 135.38 | 132.46 | 132.71 | — |
| 2026-03-19 | 132.8 | 133.41 | 130.85 | 131.36 | — |
| 2026-03-20 | 131.47 | 132.96 | 130.75 | 132.65 | — |
| 2026-03-23 | 135.03 | 136.08 | 134.31 | 135.43 | — |
| 2026-03-24 | 134.88 | 136.9 | 134.88 | 135.41 | — |
| 2026-03-25 | 136.01 | 136.65 | 134 | 134.1 | — |
| 2026-03-26 | 134.14 | 135.18 | 133.77 | 134.89 | — |
| 2026-03-27 | 134.97 | 135.18 | 131.99 | 132.32 | — |
| 2026-03-30 | 132.12 | 135.09 | 132.12 | 134.44 | — |
| 2026-03-31 | 135.8 | 136.05 | 133.2 | 135.23 | — |
| 2026-04-01 | 134.89 | 135.74 | 134.18 | 134.65 | — |
| 2026-04-02 | 134.67 | 136.52 | 134.32 | 136.19 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128.67 | 129.72 | 127.93 | 128.74 | — |
| 2025-10-14 | 129.05 | 131.4 | 128.87 | 131.18 | — |
| 2025-10-15 | 130.41 | 130.77 | 127.64 | 128.66 | — |
| 2025-10-16 | 125.1 | 125.29 | 123.58 | 123.99 | — |
| 2025-10-17 | 124.01 | 125.31 | 123.48 | 124.46 | — |
| 2025-10-20 | 125 | 125.29 | 123.39 | 123.85 | — |
| 2025-10-21 | 123.74 | 125.21 | 123.14 | 125.1 | — |
| 2025-10-22 | 125.79 | 126.04 | 124.67 | 124.88 | — |
| 2025-10-23 | 125.93 | 125.93 | 124.32 | 125.25 | — |
| 2025-10-24 | 125.72 | 125.72 | 124.39 | 125.11 | — |
| 2025-10-27 | 125.45 | 125.63 | 123.96 | 124.97 | — |
| 2025-10-28 | 121.39 | 123.55 | 120.33 | 122.69 | — |
| 2025-10-29 | 121.4 | 122.93 | 120.68 | 122.36 | — |
| 2025-10-30 | 122.72 | 124.08 | 122.71 | 123.46 | — |
| 2025-10-31 | 122.33 | 125 | 122.33 | 124.18 | — |
| 2025-11-03 | 123.68 | 124.37 | 122.7 | 124.27 | — |
| 2025-11-04 | 124.69 | 128.04 | 124.35 | 127.94 | — |
| 2025-11-05 | 128.72 | 129.99 | 128.01 | 128.23 | — |
| 2025-11-06 | 128.42 | 129.45 | 127.89 | 127.94 | — |
| 2025-11-07 | 128.34 | 129.63 | 128.34 | 129.41 | — |
| 2025-11-10 | 128.56 | 131.22 | 128.56 | 130.86 | — |
| 2025-11-11 | 131.14 | 131.98 | 130.66 | 131.17 | — |
| 2025-11-12 | 130.92 | 133.53 | 130.92 | 132.67 | — |
| 2025-11-13 | 132.92 | 134.24 | 132.68 | 133.68 | — |
| 2025-11-14 | 134.43 | 135.27 | 133.43 | 133.85 | — |
| 2025-11-17 | 134.57 | 134.78 | 131.77 | 132.06 | — |
| 2025-11-18 | 131.55 | 133.59 | 131.08 | 133.12 | — |
| 2025-11-19 | 133.16 | 133.48 | 131.4 | 132.18 | — |
| 2025-11-20 | 133.96 | 135.24 | 133.27 | 134.77 | — |
| 2025-11-21 | 135.5 | 137.43 | 134.64 | 136.45 | — |
| 2025-11-24 | 137.04 | 137.49 | 135.13 | 136.64 | — |
| 2025-11-25 | 137.41 | 138.64 | 137.04 | 137.57 | — |
| 2025-11-26 | 137.9 | 138.56 | 137.39 | 137.39 | — |
| 2025-11-28 | 137.93 | 138.29 | 137.03 | 137.03 | — |
| 2025-12-01 | 136.31 | 137.13 | 135.15 | 135.5 | — |
| 2025-12-02 | 135.22 | 135.68 | 134.29 | 135.1 | — |
| 2025-12-03 | 135.13 | 135.67 | 132.67 | 133.04 | — |
| 2025-12-04 | 132.5 | 133.7 | 131.61 | 131.86 | — |
| 2025-12-05 | 131.5 | 131.6 | 129.07 | 129.43 | — |
| 2025-12-08 | 129.72 | 130.34 | 128.3 | 129.73 | — |
| 2025-12-09 | 130.21 | 131.36 | 129.91 | 130.04 | — |
| 2025-12-10 | 130.18 | 130.87 | 129.74 | 130.24 | — |
| 2025-12-11 | 130.93 | 136.07 | 130.42 | 135.29 | — |
| 2025-12-12 | 135.79 | 136.14 | 134.93 | 135.3 | — |
| 2025-12-15 | 135.83 | 138.7 | 135.44 | 138.67 | — |
| 2025-12-16 | 139.29 | 139.92 | 137.12 | 137.77 | — |
| 2025-12-17 | 137.8 | 138.86 | 137.17 | 138.36 | — |
| 2025-12-18 | 137.62 | 139.33 | 137.33 | 138.93 | — |
| 2025-12-19 | 138.51 | 139.29 | 138.21 | 139.01 | — |
| 2025-12-22 | 138.2 | 140.38 | 138.2 | 139.55 | — |
| 2025-12-23 | 139.89 | 140.5 | 138.49 | 139.08 | — |
| 2025-12-24 | 138.94 | 140.43 | 138.31 | 139.72 | — |
| 2025-12-26 | 139.5 | 140.01 | 138.52 | 138.67 | — |
| 2025-12-29 | 138.95 | 139.19 | 138.27 | 138.81 | — |
| 2025-12-30 | 138.82 | 139.12 | 138.39 | 138.84 | — |
| 2025-12-31 | 138.81 | 138.81 | 137.78 | 137.8 | — |
| 2026-01-02 | 137.18 | 137.3 | 135.89 | 137.11 | — |
| 2026-01-05 | 136.21 | 138.61 | 136.16 | 137.75 | — |
| 2026-01-06 | 137.15 | 137.67 | 134.72 | 136.93 | — |
| 2026-01-07 | 136.67 | 137.07 | 135.39 | 135.9 | — |
| 2026-01-08 | 136.34 | 138.18 | 135.99 | 137.91 | — |
| 2026-01-09 | 137.74 | 138.62 | 136.19 | 136.26 | — |
| 2026-01-12 | 135.94 | 136.51 | 134.83 | 135.24 | — |
| 2026-01-13 | 135.04 | 135.71 | 131.26 | 131.85 | — |
| 2026-01-14 | 132.17 | 133.1 | 131.44 | 131.93 | — |
| 2026-01-15 | 131.87 | 132.74 | 130.42 | 130.82 | — |
| 2026-01-16 | 130.28 | 130.77 | 129.04 | 129.59 | — |
| 2026-01-20 | 128.86 | 130.19 | 128.58 | 128.8 | — |
| 2026-01-21 | 129.32 | 130.64 | 127.88 | 129.56 | — |
| 2026-01-22 | 129.67 | 129.97 | 128.45 | 129.95 | — |
| 2026-01-23 | 129.37 | 130.36 | 127.62 | 128.62 | — |
| 2026-01-26 | 129.06 | 131.12 | 129.06 | 130.74 | — |
| 2026-01-27 | 130.76 | 131.05 | 129.11 | 130.31 | — |
| 2026-01-28 | 129.41 | 131.3 | 129.01 | 130.67 | — |
| 2026-01-29 | 131.5 | 132.8 | 130.8 | 132.37 | — |
| 2026-01-30 | 134.62 | 135.08 | 131.82 | 135.06 | — |
| 2026-02-02 | 136.12 | 137.17 | 135 | 137.17 | — |
| 2026-02-03 | 137.2 | 139.66 | 136.18 | 138.44 | — |
| 2026-02-04 | 138.93 | 141.53 | 138.79 | 140.86 | — |
| 2026-02-05 | 141.96 | 143.7 | 141.2 | 142.3 | — |
| 2026-02-06 | 143.05 | 144.5 | 141.24 | 142.56 | — |
| 2026-02-09 | 142.29 | 143.57 | 138.98 | 139.38 | — |
| 2026-02-10 | 139.27 | 142.07 | 138.93 | 141.63 | — |
| 2026-02-11 | 141.43 | 142.35 | 139.92 | 142.02 | — |
| 2026-02-12 | 143.01 | 143.8 | 141.53 | 141.89 | — |
| 2026-02-13 | 141.03 | 142.28 | 139.6 | 141.25 | — |
| 2026-02-17 | 142.87 | 143.98 | 142.29 | 143.53 | — |
| 2026-02-18 | 143.16 | 143.74 | 139.98 | 141.26 | — |
| 2026-02-19 | 141.23 | 142.37 | 139.87 | 140.31 | — |
| 2026-02-20 | 141.64 | 142.24 | 139.86 | 142.19 | — |
| 2026-02-23 | 142.45 | 143.62 | 140.36 | 140.54 | — |
| 2026-02-24 | 140 | 141.3 | 138.97 | 140.54 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-25 | 140.54 | 141.23 | 139.23 | 141.06 | — |
| 2026-02-26 | 141.74 | 142.81 | 140.69 | 141.07 | — |
| 2026-02-27 | 141.64 | 141.89 | 139.13 | 140.83 | — |
| 2026-03-02 | 139.53 | 142.45 | 139.12 | 141.86 | — |
| 2026-03-03 | 140 | 141.54 | 138.75 | 141.08 | — |
| 2026-03-04 | 140.71 | 142.5 | 139.38 | 142.17 | — |
| 2026-03-05 | 141.25 | 142.15 | 139.56 | 139.68 | — |
| 2026-03-06 | 138.45 | 139.36 | 136.56 | 139.25 | — |
| 2026-03-09 | 138.24 | 138.37 | 136.06 | 137.95 | — |
| 2026-03-10 | 137.83 | 139.22 | 136.95 | 137.25 | — |
| 2026-03-11 | 136.59 | 136.77 | 134.78 | 134.96 | — |
| 2026-03-12 | 132.73 | 135.39 | 132.17 | 134.41 | — |
| 2026-03-13 | 136.09 | 136.12 | 132.57 | 132.93 | — |
| 2026-03-16 | 133.79 | 136.83 | 133.81 | 134.75 | — |
| 2026-03-17 | 136.33 | 136.83 | 135.27 | 135.33 | — |
| 2026-03-18 | 135 | 135.38 | 132.46 | 132.71 | — |
| 2026-03-19 | 132.8 | 133.41 | 130.85 | 131.36 | — |
| 2026-03-20 | 131.47 | 132.96 | 130.75 | 132.65 | — |
| 2026-03-23 | 135.03 | 136.08 | 134.31 | 135.43 | — |
| 2026-03-24 | 134.88 | 136.9 | 134.88 | 135.41 | — |
| 2026-03-25 | 136.01 | 136.65 | 134 | 134.1 | — |
| 2026-03-26 | 134.14 | 135.18 | 133.77 | 134.89 | — |
| 2026-03-27 | 134.97 | 135.18 | 131.99 | 132.32 | — |
| 2026-03-30 | 132.12 | 135.09 | 132.12 | 134.44 | — |
| 2026-03-31 | 135.8 | 136.05 | 133.2 | 135.23 | — |
| 2026-04-01 | 134.89 | 135.74 | 134.18 | 134.65 | — |
| 2026-04-02 | 134.67 | 136.52 | 134.32 | 136.19 | — |
