Huntington Ingalls Industries,
Explore HII stock price, historical returns, and performance trends — updated daily.
Huntington Ingalls Industries, Inc. (HII) company overview
Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.
| Period | Return % |
|---|---|
| Last date | -0.29 |
| Week | -0.92 |
| Last Month | -5.71 |
| Last 3 months | -7.31 |
| Last 6 months | -33.07 |
| Year to Date (YTD) | -24.51 |
| Last 1 year | -8.29 |
| Last 2 years | 1.22 |
| Last 3 years | 17.44 |
| Last 5 years | 26.96 |
| Last 10 years | 68.6 |
| Last 15 years | 896.34 |
| Last 20 years | 604.27 |
| Last 25 years | 604.27 |
| Last 50 years | 604.27 |
| 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 % |
|---|---|
| 2011 | -16.56 |
| 2012 | 33.85 |
| 2013 | 104.29 |
| 2014 | 27.93 |
| 2015 | 13.35 |
| 2016 | 48.28 |
| 2017 | 24.68 |
| 2018 | -16.53 |
| 2019 | 30.29 |
| 2020 | -33.37 |
| 2021 | 13.83 |
| 2022 | 23.99 |
| 2023 | 13.7 |
| 2024 | -27.35 |
| 2025 | 81.26 |
| 2026 | -24.51 |
| Period | Return % |
|---|---|
| 2011-Q1 | 10.7 |
| 2011-Q2 | -13.84 |
| 2011-Q3 | -29.7 |
| 2011-Q4 | 33.33 |
| 2012-Q1 | 24.27 |
| 2012-Q2 | 1.49 |
| 2012-Q3 | 4.92 |
| 2012-Q4 | 3.12 |
| 2013-Q1 | 21.04 |
| 2013-Q2 | 5.02 |
| 2013-Q3 | 18.41 |
| 2013-Q4 | 30.98 |
| 2014-Q1 | 16.32 |
| 2014-Q2 | -8.45 |
| 2014-Q3 | 9.3 |
| 2014-Q4 | 9.14 |
| 2015-Q1 | 25.23 |
| 2015-Q2 | -19.94 |
| 2015-Q3 | -5.84 |
| 2015-Q4 | 19.95 |
| 2016-Q1 | 10.24 |
| 2016-Q2 | 22.24 |
| 2016-Q3 | -8.86 |
| 2016-Q4 | 19.98 |
| 2017-Q1 | 5.92 |
| 2017-Q2 | -7.77 |
| 2017-Q3 | 18.22 |
| 2017-Q4 | 2.51 |
| 2018-Q1 | 13.05 |
| 2018-Q2 | -14.45 |
| 2018-Q3 | 17.82 |
| 2018-Q4 | -26.06 |
| 2019-Q1 | 7.6 |
| 2019-Q2 | 5.79 |
| 2019-Q3 | -5.64 |
| 2019-Q4 | 21.51 |
| 2020-Q1 | -28.78 |
| 2020-Q2 | 0.78 |
| 2020-Q3 | -18.98 |
| 2020-Q4 | 21.79 |
| 2021-Q1 | 25.48 |
| 2021-Q2 | 3.19 |
| 2021-Q3 | -9 |
| 2021-Q4 | -3.83 |
| 2022-Q1 | 7.2 |
| 2022-Q2 | 7.5 |
| 2022-Q3 | 0.24 |
| 2022-Q4 | 1.59 |
| 2023-Q1 | -9.34 |
| 2023-Q2 | 8.9 |
| 2023-Q3 | -10.57 |
| 2023-Q4 | 28.53 |
| 2024-Q1 | 12.06 |
| 2024-Q2 | -14.35 |
| 2024-Q3 | 7.13 |
| 2024-Q4 | -28.6 |
| 2025-Q1 | 8.76 |
| 2025-Q2 | 19.42 |
| 2025-Q3 | 16.89 |
| 2025-Q4 | 18.9 |
| 2026-Q1 | 8.62 |
| 2026-Q2 | -28.84 |
| 2026-Q3 | -4.27 |
| 2026-Q4 | -3.75 |
| Period | Return % |
|---|---|
| 2011-03 | 10.7 |
| 2011-04 | -3.61 |
| 2011-05 | -8.57 |
| 2011-06 | -5.66 |
| 2011-07 | -2.96 |
| 2011-08 | -10.57 |
| 2011-09 | -18.74 |
| 2011-10 | 21.25 |
| 2011-11 | 7.63 |
| 2011-12 | -1.48 |
| 2012-01 | 20.46 |
| 2012-02 | -4.78 |
| 2012-03 | 12.15 |
| 2012-04 | -1.96 |
| 2012-05 | -6.77 |
| 2012-06 | 9.41 |
| 2012-07 | -3.11 |
| 2012-08 | 2.77 |
| 2012-09 | 4.94 |
| 2012-10 | 0.78 |
| 2012-11 | -3.61 |
| 2012-12 | 6.1 |
| 2013-01 | 2.22 |
| 2013-02 | 8.44 |
| 2013-03 | 11.01 |
| 2013-04 | -0.81 |
| 2013-05 | 4.39 |
| 2013-06 | 2.28 |
| 2013-07 | 10.09 |
| 2013-08 | 1.83 |
| 2013-09 | 6.44 |
| 2013-10 | 6.16 |
| 2013-11 | 14.93 |
| 2013-12 | 9.46 |
| 2014-01 | 5.57 |
| 2014-02 | 6.64 |
| 2014-03 | 0.92 |
| 2014-04 | 0.72 |
| 2014-05 | -3.08 |
| 2014-06 | -5.25 |
| 2014-07 | -3.88 |
| 2014-08 | 12.31 |
| 2014-09 | 2.06 |
| 2014-10 | 1.54 |
| 2014-11 | 2.98 |
| 2014-12 | 3.2 |
| 2015-01 | 3.68 |
| 2015-02 | 21.21 |
| 2015-03 | -0.83 |
| 2015-04 | -6.11 |
| 2015-05 | -5.78 |
| 2015-06 | -9.19 |
| 2015-07 | 4.28 |
| 2015-08 | -4.11 |
| 2015-09 | -4.82 |
| 2015-10 | 11.94 |
| 2015-11 | 9.15 |
| 2015-12 | -3.11 |
| 2016-01 | 0.81 |
| 2016-02 | 2.49 |
| 2016-03 | 4.49 |
| 2016-04 | 5.72 |
| 2016-05 | 5.97 |
| 2016-06 | 9.53 |
| 2016-07 | 2.71 |
| 2016-08 | -4.29 |
| 2016-09 | -7.11 |
| 2016-10 | 5.18 |
| 2016-11 | 10.78 |
| 2016-12 | 3.04 |
| 2017-01 | 5.3 |
| 2017-02 | 12.65 |
| 2017-03 | -8.36 |
| 2017-04 | 0.32 |
| 2017-05 | -2.53 |
| 2017-06 | -4.93 |
| 2017-07 | 10.72 |
| 2017-08 | 3.81 |
| 2017-09 | 5.83 |
| 2017-10 | 2.82 |
| 2017-11 | 3.8 |
| 2017-12 | -2.47 |
| 2018-01 | 0.78 |
| 2018-02 | 10.3 |
| 2018-03 | -1.62 |
| 2018-04 | -5.64 |
| 2018-05 | -9.1 |
| 2018-06 | -1.94 |
| 2018-07 | 7.5 |
| 2018-08 | 4.9 |
| 2018-09 | 4.75 |
| 2018-10 | -14.68 |
| 2018-11 | -1.36 |
| 2018-12 | -11.69 |
| 2019-01 | 8.48 |
| 2019-02 | 1.43 |
| 2019-03 | -1.06 |
| 2019-04 | 7.42 |
| 2019-05 | -7.84 |
| 2019-06 | 9.57 |
| 2019-07 | 1.58 |
| 2019-08 | -8.45 |
| 2019-09 | 1.33 |
| 2019-10 | 6.55 |
| 2019-11 | 11.53 |
| 2019-12 | -0.31 |
| 2020-01 | 4.03 |
| 2020-02 | -21.25 |
| 2020-03 | -11.35 |
| 2020-04 | 5.05 |
| 2020-05 | 4.43 |
| 2020-06 | -12.71 |
| 2020-07 | -0.45 |
| 2020-08 | -12.77 |
| 2020-09 | -7.11 |
| 2020-10 | 4.78 |
| 2020-11 | 8.62 |
| 2020-12 | 6.42 |
| 2021-01 | -7.71 |
| 2021-02 | 11.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 283.51 | 288.23 | 283.16 | 287.9 | — |
| 2025-10-14 | 288.21 | 296.03 | 284.02 | 291.94 | — |
| 2025-10-15 | 293 | 295.49 | 278.64 | 284.96 | — |
| 2025-10-16 | 286.65 | 287.57 | 282.51 | 282.66 | — |
| 2025-10-17 | 280.16 | 283.4 | 277.01 | 280.02 | — |
| 2025-10-20 | 281.81 | 287.04 | 281.81 | 285.77 | — |
| 2025-10-21 | 287.43 | 291.56 | 287.15 | 287.53 | — |
| 2025-10-22 | 288 | 288.05 | 282.15 | 283.64 | — |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | — |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | — |
| 2025-10-27 | 304 | 309 | 299.19 | 301.69 | — |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | — |
| 2025-10-29 | 300 | 301.24 | 296.3 | 298.42 | — |
| 2025-10-30 | 315 | 330 | 310 | 319.07 | — |
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | — |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | — |
| 2025-11-04 | 312.55 | 318.2 | 311 | 315.9 | — |
| 2025-11-05 | 313.45 | 314.5 | 305.28 | 306.68 | — |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | — |
| 2025-11-07 | 303.86 | 310.8 | 299.07 | 309.56 | — |
| 2025-11-10 | 311.17 | 319.79 | 310.97 | 318.66 | — |
| 2025-11-11 | 317.57 | 327.98 | 315.38 | 324.19 | — |
| 2025-11-12 | 321.45 | 325.76 | 317.77 | 317.89 | — |
| 2025-11-13 | 320 | 321.04 | 310.06 | 312.67 | — |
| 2025-11-14 | 309.33 | 317.25 | 305.3 | 313.97 | — |
| 2025-11-17 | 314 | 314.66 | 308.34 | 309.74 | — |
| 2025-11-18 | 310.32 | 312.37 | 305.37 | 309.16 | — |
| 2025-11-19 | 307 | 311.05 | 304.8 | 309.74 | — |
| 2025-11-20 | 315.44 | 319.9 | 301.32 | 301.83 | — |
| 2025-11-21 | 301.26 | 308.33 | 295.87 | 305.49 | — |
| 2025-11-24 | 302.18 | 311.3 | 300.77 | 309.92 | — |
| 2025-11-25 | 311.6 | 316.13 | 307.38 | 314.73 | — |
| 2025-11-26 | 315.39 | 317.78 | 313 | 314.31 | — |
| 2025-11-28 | 313.24 | 314.31 | 311.64 | 313.62 | — |
| 2025-12-01 | 312.46 | 312.46 | 306.08 | 306.65 | — |
| 2025-12-02 | 307.95 | 310.87 | 306.63 | 307.2 | — |
| 2025-12-03 | 307.08 | 310.16 | 304.01 | 309.23 | — |
| 2025-12-04 | 308.68 | 318.61 | 308.4 | 315.88 | — |
| 2025-12-05 | 315.51 | 317.86 | 300.2 | 304.58 | — |
| 2025-12-08 | 306.18 | 316.59 | 303.61 | 315.88 | — |
| 2025-12-09 | 315.15 | 320 | 314.45 | 314.95 | — |
| 2025-12-10 | 314.19 | 326.63 | 311.04 | 323.14 | — |
| 2025-12-11 | 324.19 | 330.45 | 321.73 | 326.72 | — |
| 2025-12-12 | 331.25 | 333.31 | 326.29 | 326.92 | — |
| 2025-12-15 | 328.03 | 331.86 | 324.72 | 329.16 | — |
| 2025-12-16 | 327.06 | 328.24 | 322.01 | 326.8 | — |
| 2025-12-17 | 324.17 | 327.38 | 318.62 | 321.29 | — |
| 2025-12-18 | 321.71 | 327.19 | 320.73 | 322.63 | — |
| 2025-12-19 | 324.15 | 337.44 | 324.15 | 336.64 | — |
| 2025-12-22 | 338.69 | 357.44 | 338.07 | 353.52 | — |
| 2025-12-23 | 358.07 | 360.2 | 351.23 | 354.52 | — |
| 2025-12-24 | 354.01 | 359.3 | 353 | 355.45 | — |
| 2025-12-26 | 355.04 | 356.1 | 350 | 351.13 | — |
| 2025-12-29 | 350.58 | 352.5 | 344.9 | 345.73 | — |
| 2025-12-30 | 346.26 | 347.34 | 340.27 | 341.98 | — |
| 2025-12-31 | 343.18 | 344.22 | 339.11 | 340.07 | — |
| 2026-01-02 | 340.07 | 349.96 | 336 | 349.75 | — |
| 2026-01-05 | 358.14 | 365.92 | 358.14 | 363.48 | — |
| 2026-01-06 | 365.36 | 370.52 | 364 | 367.6 | — |
| 2026-01-07 | 369.87 | 374.26 | 356.14 | 356.45 | — |
| 2026-01-08 | 380 | 389.52 | 373.98 | 378.47 | — |
| 2026-01-09 | 380.98 | 391.04 | 380.94 | 386.99 | — |
| 2026-01-12 | 390 | 399.61 | 390 | 398.25 | — |
| 2026-01-13 | 413.76 | 414.57 | 401.45 | 411.66 | — |
| 2026-01-14 | 413.45 | 425.12 | 409.04 | 415.39 | — |
| 2026-01-15 | 412.3 | 420.71 | 401.2 | 418.86 | — |
| 2026-01-16 | 422.52 | 427.72 | 420.03 | 425.9 | — |
| 2026-01-20 | 423.56 | 432 | 412.03 | 415.58 | — |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | — |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | — |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | — |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | — |
| 2026-01-27 | 413.46 | 423.66 | 410 | 422.79 | — |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | — |
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | — |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | — |
| 2026-02-02 | 417.78 | 425 | 415.53 | 420.3 | — |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | — |
| 2026-02-04 | 426.52 | 429 | 409.41 | 413.14 | — |
| 2026-02-05 | 354.61 | 407 | 351.63 | 369.38 | — |
| 2026-02-06 | 374.89 | 400 | 374.88 | 397.77 | — |
| 2026-02-09 | 401 | 414.46 | 398.06 | 405.82 | — |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | — |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.7 | — |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | — |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | — |
| 2026-02-17 | 416.46 | 420.94 | 406.7 | 417.83 | — |
| 2026-02-18 | 422.18 | 426.97 | 417.72 | 424.89 | — |
| 2026-02-19 | 423.2 | 443.32 | 423.2 | 443.14 | — |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | — |
| 2026-02-23 | 432.75 | 441.9 | 428.39 | 438.01 | — |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443 | — |
| 2026-02-27 | 441.68 | 445.18 | 436 | 444.52 | — |
| 2026-03-02 | 451.19 | 460 | 445.67 | 453.73 | — |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | — |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | — |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | — |
| 2026-03-06 | 417 | 432.72 | 412.05 | 429.11 | — |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | — |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | — |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.7 | — |
| 2026-03-12 | 409.99 | 417 | 403.22 | 414.56 | — |
| 2026-03-13 | 414.45 | 418.19 | 406.98 | 415.71 | — |
| 2026-03-16 | 414 | 419.18 | 403.59 | 416.59 | — |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | — |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | — |
| 2026-03-19 | 418.21 | 423.03 | 410.28 | 418.42 | — |
| 2026-03-20 | 414.66 | 417.53 | 405.55 | 407.98 | — |
| 2026-03-23 | 404.98 | 410.99 | 396.17 | 396.57 | — |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | — |
| 2026-03-25 | 406.32 | 409.41 | 399.5 | 402.56 | — |
| 2026-03-26 | 396.06 | 400.98 | 384.25 | 384.79 | — |
| 2026-03-27 | 380.73 | 388.53 | 372.37 | 381.79 | — |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | — |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.9 | — |
| 2026-04-01 | 379.5 | 396.17 | 379.5 | 393.32 | — |
| 2026-04-02 | 388.12 | 398.81 | 381.66 | 396.62 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 283.51 | 288.23 | 283.16 | 287.9 | — |
| 2025-10-14 | 288.21 | 296.03 | 284.02 | 291.94 | — |
| 2025-10-15 | 293 | 295.49 | 278.64 | 284.96 | — |
| 2025-10-16 | 286.65 | 287.57 | 282.51 | 282.66 | — |
| 2025-10-17 | 280.16 | 283.4 | 277.01 | 280.02 | — |
| 2025-10-20 | 281.81 | 287.04 | 281.81 | 285.77 | — |
| 2025-10-21 | 287.43 | 291.56 | 287.15 | 287.53 | — |
| 2025-10-22 | 288 | 288.05 | 282.15 | 283.64 | — |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | — |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | — |
| 2025-10-27 | 304 | 309 | 299.19 | 301.69 | — |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | — |
| 2025-10-29 | 300 | 301.24 | 296.3 | 298.42 | — |
| 2025-10-30 | 315 | 330 | 310 | 319.07 | — |
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | — |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | — |
| 2025-11-04 | 312.55 | 318.2 | 311 | 315.9 | — |
| 2025-11-05 | 313.45 | 314.5 | 305.28 | 306.68 | — |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | — |
| 2025-11-07 | 303.86 | 310.8 | 299.07 | 309.56 | — |
| 2025-11-10 | 311.17 | 319.79 | 310.97 | 318.66 | — |
| 2025-11-11 | 317.57 | 327.98 | 315.38 | 324.19 | — |
| 2025-11-12 | 321.45 | 325.76 | 317.77 | 317.89 | — |
| 2025-11-13 | 320 | 321.04 | 310.06 | 312.67 | — |
| 2025-11-14 | 309.33 | 317.25 | 305.3 | 313.97 | — |
| 2025-11-17 | 314 | 314.66 | 308.34 | 309.74 | — |
| 2025-11-18 | 310.32 | 312.37 | 305.37 | 309.16 | — |
| 2025-11-19 | 307 | 311.05 | 304.8 | 309.74 | — |
| 2025-11-20 | 315.44 | 319.9 | 301.32 | 301.83 | — |
| 2025-11-21 | 301.26 | 308.33 | 295.87 | 305.49 | — |
| 2025-11-24 | 302.18 | 311.3 | 300.77 | 309.92 | — |
| 2025-11-25 | 311.6 | 316.13 | 307.38 | 314.73 | — |
| 2025-11-26 | 315.39 | 317.78 | 313 | 314.31 | — |
| 2025-11-28 | 313.24 | 314.31 | 311.64 | 313.62 | — |
| 2025-12-01 | 312.46 | 312.46 | 306.08 | 306.65 | — |
| 2025-12-02 | 307.95 | 310.87 | 306.63 | 307.2 | — |
| 2025-12-03 | 307.08 | 310.16 | 304.01 | 309.23 | — |
| 2025-12-04 | 308.68 | 318.61 | 308.4 | 315.88 | — |
| 2025-12-05 | 315.51 | 317.86 | 300.2 | 304.58 | — |
| 2025-12-08 | 306.18 | 316.59 | 303.61 | 315.88 | — |
| 2025-12-09 | 315.15 | 320 | 314.45 | 314.95 | — |
| 2025-12-10 | 314.19 | 326.63 | 311.04 | 323.14 | — |
| 2025-12-11 | 324.19 | 330.45 | 321.73 | 326.72 | — |
| 2025-12-12 | 331.25 | 333.31 | 326.29 | 326.92 | — |
| 2025-12-15 | 328.03 | 331.86 | 324.72 | 329.16 | — |
| 2025-12-16 | 327.06 | 328.24 | 322.01 | 326.8 | — |
| 2025-12-17 | 324.17 | 327.38 | 318.62 | 321.29 | — |
| 2025-12-18 | 321.71 | 327.19 | 320.73 | 322.63 | — |
| 2025-12-19 | 324.15 | 337.44 | 324.15 | 336.64 | — |
| 2025-12-22 | 338.69 | 357.44 | 338.07 | 353.52 | — |
| 2025-12-23 | 358.07 | 360.2 | 351.23 | 354.52 | — |
| 2025-12-24 | 354.01 | 359.3 | 353 | 355.45 | — |
| 2025-12-26 | 355.04 | 356.1 | 350 | 351.13 | — |
| 2025-12-29 | 350.58 | 352.5 | 344.9 | 345.73 | — |
| 2025-12-30 | 346.26 | 347.34 | 340.27 | 341.98 | — |
| 2025-12-31 | 343.18 | 344.22 | 339.11 | 340.07 | — |
| 2026-01-02 | 340.07 | 349.96 | 336 | 349.75 | — |
| 2026-01-05 | 358.14 | 365.92 | 358.14 | 363.48 | — |
| 2026-01-06 | 365.36 | 370.52 | 364 | 367.6 | — |
| 2026-01-07 | 369.87 | 374.26 | 356.14 | 356.45 | — |
| 2026-01-08 | 380 | 389.52 | 373.98 | 378.47 | — |
| 2026-01-09 | 380.98 | 391.04 | 380.94 | 386.99 | — |
| 2026-01-12 | 390 | 399.61 | 390 | 398.25 | — |
| 2026-01-13 | 413.76 | 414.57 | 401.45 | 411.66 | — |
| 2026-01-14 | 413.45 | 425.12 | 409.04 | 415.39 | — |
| 2026-01-15 | 412.3 | 420.71 | 401.2 | 418.86 | — |
| 2026-01-16 | 422.52 | 427.72 | 420.03 | 425.9 | — |
| 2026-01-20 | 423.56 | 432 | 412.03 | 415.58 | — |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | — |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | — |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | — |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | — |
| 2026-01-27 | 413.46 | 423.66 | 410 | 422.79 | — |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | — |
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | — |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | — |
| 2026-02-02 | 417.78 | 425 | 415.53 | 420.3 | — |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | — |
| 2026-02-04 | 426.52 | 429 | 409.41 | 413.14 | — |
| 2026-02-05 | 354.61 | 407 | 351.63 | 369.38 | — |
| 2026-02-06 | 374.89 | 400 | 374.88 | 397.77 | — |
| 2026-02-09 | 401 | 414.46 | 398.06 | 405.82 | — |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | — |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.7 | — |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | — |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | — |
| 2026-02-17 | 416.46 | 420.94 | 406.7 | 417.83 | — |
| 2026-02-18 | 422.18 | 426.97 | 417.72 | 424.89 | — |
| 2026-02-19 | 423.2 | 443.32 | 423.2 | 443.14 | — |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | — |
| 2026-02-23 | 432.75 | 441.9 | 428.39 | 438.01 | — |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443 | — |
| 2026-02-27 | 441.68 | 445.18 | 436 | 444.52 | — |
| 2026-03-02 | 451.19 | 460 | 445.67 | 453.73 | — |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | — |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | — |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | — |
| 2026-03-06 | 417 | 432.72 | 412.05 | 429.11 | — |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | — |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | — |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.7 | — |
| 2026-03-12 | 409.99 | 417 | 403.22 | 414.56 | — |
| 2026-03-13 | 414.45 | 418.19 | 406.98 | 415.71 | — |
| 2026-03-16 | 414 | 419.18 | 403.59 | 416.59 | — |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | — |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | — |
| 2026-03-19 | 418.21 | 423.03 | 410.28 | 418.42 | — |
| 2026-03-20 | 414.66 | 417.53 | 405.55 | 407.98 | — |
| 2026-03-23 | 404.98 | 410.99 | 396.17 | 396.57 | — |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | — |
| 2026-03-25 | 406.32 | 409.41 | 399.5 | 402.56 | — |
| 2026-03-26 | 396.06 | 400.98 | 384.25 | 384.79 | — |
| 2026-03-27 | 380.73 | 388.53 | 372.37 | 381.79 | — |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | — |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.9 | — |
| 2026-04-01 | 379.5 | 396.17 | 379.5 | 393.32 | — |
| 2026-04-02 | 388.12 | 398.81 | 381.66 | 396.62 | — |
