Hilton Worldwide Holdings Inc.
View HLT stock price, historical returns, and performance trends — updated daily.
Hilton Worldwide Holdings Inc. (HLT) company overview
Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.
| Period | Return % |
|---|---|
| Last date | 0.3 |
| Week | 3.61 |
| Last Month | 5.45 |
| Last 3 months | 1.58 |
| Last 6 months | 0.09 |
| Year to Date (YTD) | 11.8 |
| Last 1 year | 24.37 |
| Last 2 years | 37.76 |
| Last 3 years | 118.39 |
| Last 5 years | 132.58 |
| Last 10 years | 597.34 |
| Last 15 years | 642.38 |
| Last 20 years | 642.38 |
| Last 25 years | 642.38 |
| Last 50 years | 642.38 |
| 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 % |
|---|---|
| 2013 | 3.49 |
| 2014 | 19.35 |
| 2015 | -17.51 |
| 2016 | 28.95 |
| 2017 | 42.1 |
| 2018 | -9.89 |
| 2019 | 56.34 |
| 2020 | -0.17 |
| 2021 | 45.16 |
| 2022 | -18.2 |
| 2023 | 45.64 |
| 2024 | 37.26 |
| 2025 | 17.19 |
| 2026 | 11.8 |
| Period | Return % |
|---|---|
| 2013-Q4 | 3.49 |
| 2014-Q1 | 1.74 |
| 2014-Q2 | 3.33 |
| 2014-Q3 | 4.23 |
| 2014-Q4 | 8.71 |
| 2015-Q1 | 14.18 |
| 2015-Q2 | -5.91 |
| 2015-Q3 | -17.42 |
| 2015-Q4 | -8.86 |
| 2016-Q1 | 6.77 |
| 2016-Q2 | 2.37 |
| 2016-Q3 | 0.21 |
| 2016-Q4 | 18.87 |
| 2017-Q1 | 4.02 |
| 2017-Q2 | 7.34 |
| 2017-Q3 | 13.28 |
| 2017-Q4 | 15.02 |
| 2018-Q1 | -1.15 |
| 2018-Q2 | 2.71 |
| 2018-Q3 | 1.87 |
| 2018-Q4 | -8.41 |
| 2019-Q1 | 17.16 |
| 2019-Q2 | 16.15 |
| 2019-Q3 | -6.23 |
| 2019-Q4 | 20.36 |
| 2020-Q1 | -38.77 |
| 2020-Q2 | 16.51 |
| 2020-Q3 | 14.62 |
| 2020-Q4 | 27.56 |
| 2021-Q1 | 12.53 |
| 2021-Q2 | -0.85 |
| 2021-Q3 | 6.87 |
| 2021-Q4 | 12.91 |
| 2022-Q1 | -1.77 |
| 2022-Q2 | -26.06 |
| 2022-Q3 | 6.75 |
| 2022-Q4 | 3.77 |
| 2023-Q1 | 12.67 |
| 2023-Q2 | 4.28 |
| 2023-Q3 | 3.23 |
| 2023-Q4 | 22.03 |
| 2024-Q1 | 18.46 |
| 2024-Q2 | 2.59 |
| 2024-Q3 | 7.59 |
| 2024-Q4 | 7.54 |
| 2025-Q1 | -7.17 |
| 2025-Q2 | 17.19 |
| 2025-Q3 | -3.54 |
| 2025-Q4 | 11.88 |
| 2026-Q1 | 3.79 |
| 2026-Q2 | 7.2 |
| 2026-Q3 | -4.22 |
| 2026-Q4 | 3.84 |
| Period | Return % |
|---|---|
| 2013-12 | 3.49 |
| 2014-01 | -2.69 |
| 2014-02 | 3.26 |
| 2014-03 | -0.52 |
| 2014-04 | -1.84 |
| 2014-05 | 3.62 |
| 2014-06 | 2.99 |
| 2014-07 | 3.91 |
| 2014-08 | 4.59 |
| 2014-09 | -2.73 |
| 2014-10 | 2.47 |
| 2014-11 | 3.88 |
| 2014-12 | -0.48 |
| 2015-01 | -0.47 |
| 2015-02 | 8.86 |
| 2015-03 | 4.78 |
| 2015-04 | -2.22 |
| 2015-05 | 0 |
| 2015-06 | -4.88 |
| 2015-07 | -2.53 |
| 2015-08 | -7.53 |
| 2015-09 | -7.62 |
| 2015-10 | 8.94 |
| 2015-11 | -7.08 |
| 2015-12 | -7.85 |
| 2016-01 | -16.76 |
| 2016-02 | 16.66 |
| 2016-03 | 8.37 |
| 2016-04 | -2.08 |
| 2016-05 | -5.77 |
| 2016-06 | 8.42 |
| 2016-07 | 2.94 |
| 2016-08 | 2.92 |
| 2016-09 | -3.94 |
| 2016-10 | -1.42 |
| 2016-11 | 10.91 |
| 2016-12 | 8.5 |
| 2017-01 | 3.17 |
| 2017-02 | -0.66 |
| 2017-03 | 2.2 |
| 2017-04 | 0.87 |
| 2017-05 | 12.72 |
| 2017-06 | -6.95 |
| 2017-07 | 1.1 |
| 2017-08 | 2.88 |
| 2017-09 | 7.96 |
| 2017-10 | 4.07 |
| 2017-11 | 7.3 |
| 2017-12 | 2.97 |
| 2018-01 | 7.25 |
| 2018-02 | -5.67 |
| 2018-03 | -2.51 |
| 2018-04 | 0.1 |
| 2018-05 | 2.37 |
| 2018-06 | -1.92 |
| 2018-07 | -0.63 |
| 2018-08 | -1.32 |
| 2018-09 | 4.07 |
| 2018-10 | -11.9 |
| 2018-11 | 6.14 |
| 2018-12 | -4.95 |
| 2019-01 | 3.73 |
| 2019-02 | 11.57 |
| 2019-03 | 0.01 |
| 2019-04 | 4.67 |
| 2019-05 | 2.82 |
| 2019-06 | 9.28 |
| 2019-07 | -1.22 |
| 2019-08 | -4.33 |
| 2019-09 | 0.8 |
| 2019-10 | 4.13 |
| 2019-11 | 8.29 |
| 2019-12 | 5.63 |
| 2020-01 | -2.8 |
| 2020-02 | -9.83 |
| 2020-03 | -29.79 |
| 2020-04 | 10.95 |
| 2020-05 | 4.75 |
| 2020-06 | -7.39 |
| 2020-07 | 2.18 |
| 2020-08 | 20.4 |
| 2020-09 | -5.58 |
| 2020-10 | 2.92 |
| 2020-11 | 18.02 |
| 2020-12 | 7.36 |
| 2021-01 | -8.87 |
| 2021-02 | 21.98 |
| 2021-03 | -2.23 |
| 2021-04 | 6.43 |
| 2021-05 | -2.67 |
| 2021-06 | -3.71 |
| 2021-07 | 8.98 |
| 2021-08 | -5.01 |
| 2021-09 | 5.81 |
| 2021-10 | 8.96 |
| 2021-11 | -6.17 |
| 2021-12 | 15.49 |
| 2022-01 | -6.97 |
| 2022-02 | 2.58 |
| 2022-03 | 1.93 |
| 2022-04 | 2.34 |
| 2022-05 | -9.29 |
| 2022-06 | -20.89 |
| 2022-07 | 14.92 |
| 2022-08 | -0.55 |
| 2022-09 | -5.29 |
| 2022-10 | 12.14 |
| 2022-11 | 5.44 |
| 2022-12 | -11.4 |
| 2023-01 | 14.82 |
| 2023-02 | -0.4 |
| 2023-03 | -2.52 |
| 2023-04 | 2.24 |
| 2023-05 | -5.49 |
| 2023-06 | 6.93 |
| 2023-07 | 6.83 |
| 2023-08 | -4.4 |
| 2023-09 | 1.03 |
| 2023-10 | 0.9 |
| 2023-11 | 10.55 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 260.54 | 265.51 | 259.8 | 263.36 | — |
| 2025-10-14 | 261.54 | 268.65 | 261.39 | 268.4 | — |
| 2025-10-15 | 268.4 | 270.63 | 263.24 | 265.11 | — |
| 2025-10-16 | 265.52 | 266.31 | 256.7 | 257.47 | — |
| 2025-10-17 | 257.43 | 261.94 | 257.43 | 260.27 | — |
| 2025-10-20 | 260.53 | 263.99 | 260.14 | 261.04 | — |
| 2025-10-21 | 260 | 267.25 | 259.46 | 265.96 | — |
| 2025-10-22 | 274 | 279.6 | 272.12 | 275.06 | — |
| 2025-10-23 | 274.12 | 275.86 | 266.59 | 267.63 | — |
| 2025-10-24 | 269.53 | 270.39 | 266.76 | 267.77 | — |
| 2025-10-27 | 268.99 | 271.13 | 265.13 | 266.22 | — |
| 2025-10-28 | 265.22 | 266.3 | 260.44 | 260.9 | — |
| 2025-10-29 | 260.37 | 263.69 | 257.48 | 260.39 | — |
| 2025-10-30 | 260.01 | 263.31 | 258.13 | 260.18 | — |
| 2025-10-31 | 259.95 | 260.59 | 254.27 | 256.96 | — |
| 2025-11-03 | 255.76 | 259.63 | 253.54 | 259.09 | — |
| 2025-11-04 | 257.24 | 260.89 | 256.24 | 258.64 | — |
| 2025-11-05 | 259.31 | 265.46 | 257.04 | 264.46 | — |
| 2025-11-06 | 264.3 | 268.53 | 263.66 | 265.27 | — |
| 2025-11-07 | 266.47 | 273.88 | 265.45 | 273.32 | — |
| 2025-11-10 | 274.23 | 277.35 | 272.07 | 274.54 | — |
| 2025-11-11 | 273.99 | 275.16 | 272.81 | 273.61 | — |
| 2025-11-12 | 273.22 | 277.68 | 272.79 | 274.8 | — |
| 2025-11-13 | 274.79 | 277.37 | 269.8 | 269.89 | — |
| 2025-11-14 | 268.5 | 270.5 | 265.88 | 269.67 | — |
| 2025-11-17 | 270.26 | 270.26 | 264.87 | 266.05 | — |
| 2025-11-18 | 264.91 | 270.32 | 264.91 | 267.94 | — |
| 2025-11-19 | 268.02 | 269.16 | 265.54 | 267.01 | — |
| 2025-11-20 | 268.01 | 269.99 | 263.95 | 264.32 | — |
| 2025-11-21 | 266.39 | 277.03 | 264.32 | 274.48 | — |
| 2025-11-24 | 274.84 | 276 | 271.93 | 274.33 | — |
| 2025-11-25 | 275.85 | 285.97 | 274.93 | 284.73 | — |
| 2025-11-26 | 284.8 | 287.31 | 283.63 | 285.77 | — |
| 2025-11-28 | 285 | 287.4 | 284.21 | 285.03 | — |
| 2025-12-01 | 283.95 | 285.65 | 282.41 | 283.04 | — |
| 2025-12-02 | 283.67 | 283.67 | 277.57 | 281.18 | — |
| 2025-12-03 | 280.83 | 283.6 | 278.81 | 280.24 | — |
| 2025-12-04 | 276.05 | 278.42 | 272.15 | 273.45 | — |
| 2025-12-05 | 273.31 | 274.62 | 271.23 | 272.25 | — |
| 2025-12-08 | 271.46 | 273.04 | 268.55 | 269.82 | — |
| 2025-12-09 | 269.36 | 271.6 | 268.94 | 269.25 | — |
| 2025-12-10 | 270.44 | 271.43 | 267.19 | 271.23 | — |
| 2025-12-11 | 272.16 | 279.43 | 269.99 | 278.18 | — |
| 2025-12-12 | 280.07 | 282.56 | 279.5 | 280.24 | — |
| 2025-12-15 | 284.63 | 287.36 | 282.97 | 285.85 | — |
| 2025-12-16 | 285.85 | 287.04 | 283.25 | 285.83 | — |
| 2025-12-17 | 285.8 | 294.7 | 285.06 | 293 | — |
| 2025-12-18 | 292.86 | 294.92 | 285.8 | 287.67 | — |
| 2025-12-19 | 288.49 | 293.63 | 287.62 | 292.25 | — |
| 2025-12-22 | 292.67 | 294.53 | 291.56 | 292.55 | — |
| 2025-12-23 | 292.22 | 293.84 | 290.98 | 291.38 | — |
| 2025-12-24 | 291.28 | 293.59 | 290.51 | 293.3 | — |
| 2025-12-26 | 292.81 | 294.69 | 292.51 | 293.48 | — |
| 2025-12-29 | 292.52 | 292.64 | 290.52 | 292.36 | — |
| 2025-12-30 | 291.4 | 292.3 | 289.95 | 290.43 | — |
| 2025-12-31 | 289.77 | 290.39 | 287.15 | 287.25 | — |
| 2026-01-02 | 286.87 | 293.74 | 286.71 | 292.98 | — |
| 2026-01-05 | 291.23 | 292.63 | 285.61 | 285.77 | — |
| 2026-01-06 | 286.03 | 293.88 | 285.11 | 293.28 | — |
| 2026-01-07 | 291.99 | 296.52 | 291 | 293.5 | — |
| 2026-01-08 | 292.93 | 298.86 | 292.5 | 298.33 | — |
| 2026-01-09 | 300 | 303.4 | 299.17 | 300.36 | — |
| 2026-01-12 | 298.08 | 300.95 | 296.48 | 300.4 | — |
| 2026-01-13 | 300.45 | 301.22 | 298.12 | 300.62 | — |
| 2026-01-14 | 299.84 | 301.05 | 295.02 | 300.13 | — |
| 2026-01-15 | 302.75 | 306.28 | 300.48 | 301.86 | — |
| 2026-01-16 | 301 | 301.96 | 298.53 | 300.85 | — |
| 2026-01-20 | 298.18 | 299.33 | 287.69 | 289.98 | — |
| 2026-01-21 | 292.08 | 297.6 | 291.05 | 296.46 | — |
| 2026-01-22 | 297.49 | 301.09 | 295.12 | 295.92 | — |
| 2026-01-23 | 295.87 | 298.27 | 294.14 | 298.11 | — |
| 2026-01-26 | 298.73 | 300.32 | 293.35 | 297.12 | — |
| 2026-01-27 | 297.88 | 298.67 | 293.4 | 296.17 | — |
| 2026-01-28 | 294.99 | 298.97 | 294.68 | 296.31 | — |
| 2026-01-29 | 298.82 | 301.82 | 297.53 | 299.28 | — |
| 2026-01-30 | 299.3 | 300.05 | 295.11 | 298.51 | — |
| 2026-02-02 | 299.92 | 303.57 | 298.51 | 302.93 | — |
| 2026-02-03 | 303.31 | 306.03 | 300.98 | 304.6 | — |
| 2026-02-04 | 305.64 | 310.4 | 305.21 | 308.81 | — |
| 2026-02-05 | 308 | 310.08 | 305.02 | 308.72 | — |
| 2026-02-06 | 309.06 | 314.96 | 307.68 | 314.38 | — |
| 2026-02-09 | 312.88 | 314.69 | 311.25 | 314.03 | — |
| 2026-02-10 | 318.05 | 325.08 | 316.95 | 323.7 | — |
| 2026-02-11 | 321.76 | 330.98 | 320.95 | 325.13 | — |
| 2026-02-12 | 325.51 | 333.86 | 320.35 | 322.17 | — |
| 2026-02-13 | 324.32 | 324.97 | 313.6 | 314.62 | — |
| 2026-02-17 | 316.7 | 320.98 | 315.85 | 317.82 | — |
| 2026-02-18 | 316.24 | 319.69 | 313.78 | 315.88 | — |
| 2026-02-19 | 315.36 | 316.66 | 309.75 | 312.73 | — |
| 2026-02-20 | 311.12 | 315.97 | 310.35 | 315.96 | — |
| 2026-02-23 | 315.12 | 315.12 | 304.13 | 311.8 | — |
| 2026-02-24 | 309.75 | 314.55 | 309.67 | 312.78 | — |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | — |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | — |
| 2026-02-26 | 315.32 | 319.61 | 314.56 | 317.83 | — |
| 2026-02-27 | 314.03 | 314.03 | 307.69 | 311.78 | — |
| 2026-03-02 | 301.15 | 308.8 | 298.18 | 304.8 | — |
| 2026-03-03 | 298 | 307.66 | 295.88 | 305.94 | — |
| 2026-03-04 | 307.95 | 309.5 | 304.56 | 304.91 | — |
| 2026-03-05 | 302.02 | 308.06 | 297.62 | 307.36 | — |
| 2026-03-06 | 303.35 | 303.35 | 291.04 | 298.64 | — |
| 2026-03-09 | 294.08 | 304.45 | 290 | 303.46 | — |
| 2026-03-10 | 302.3 | 303.14 | 297.84 | 298.37 | — |
| 2026-03-11 | 298.02 | 298.39 | 292.59 | 296.85 | — |
| 2026-03-12 | 292.42 | 296.34 | 289.52 | 294.26 | — |
| 2026-03-13 | 295.64 | 299.61 | 290.94 | 291.55 | — |
| 2026-03-16 | 295.72 | 298.83 | 294 | 296 | — |
| 2026-03-17 | 299.78 | 305.16 | 298.51 | 301.31 | — |
| 2026-03-18 | 299 | 301.61 | 294.32 | 294.56 | — |
| 2026-03-19 | 294.26 | 298.75 | 292.76 | 297.83 | — |
| 2026-03-20 | 296.95 | 299.06 | 290.67 | 292.58 | — |
| 2026-03-23 | 298.1 | 305.37 | 298.48 | 300.67 | — |
| 2026-03-24 | 298.93 | 300.89 | 296.67 | 299.91 | — |
| 2026-03-25 | 302.53 | 304.85 | 300.48 | 303.16 | — |
| 2026-03-26 | 301.81 | 304.7 | 300.36 | 301.7 | — |
| 2026-03-27 | 300.27 | 300.68 | 292.37 | 294.04 | — |
| 2026-03-30 | 296.87 | 299.29 | 295.04 | 295.87 | — |
| 2026-03-31 | 299.18 | 305.28 | 296.9 | 304.08 | — |
| 2026-04-01 | 304.35 | 309.05 | 300.81 | 308.26 | — |
| 2026-04-02 | 303.27 | 309 | 300.62 | 304.95 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 260.54 | 265.51 | 259.8 | 263.36 | — |
| 2025-10-14 | 261.54 | 268.65 | 261.39 | 268.4 | — |
| 2025-10-15 | 268.4 | 270.63 | 263.24 | 265.11 | — |
| 2025-10-16 | 265.52 | 266.31 | 256.7 | 257.47 | — |
| 2025-10-17 | 257.43 | 261.94 | 257.43 | 260.27 | — |
| 2025-10-20 | 260.53 | 263.99 | 260.14 | 261.04 | — |
| 2025-10-21 | 260 | 267.25 | 259.46 | 265.96 | — |
| 2025-10-22 | 274 | 279.6 | 272.12 | 275.06 | — |
| 2025-10-23 | 274.12 | 275.86 | 266.59 | 267.63 | — |
| 2025-10-24 | 269.53 | 270.39 | 266.76 | 267.77 | — |
| 2025-10-27 | 268.99 | 271.13 | 265.13 | 266.22 | — |
| 2025-10-28 | 265.22 | 266.3 | 260.44 | 260.9 | — |
| 2025-10-29 | 260.37 | 263.69 | 257.48 | 260.39 | — |
| 2025-10-30 | 260.01 | 263.31 | 258.13 | 260.18 | — |
| 2025-10-31 | 259.95 | 260.59 | 254.27 | 256.96 | — |
| 2025-11-03 | 255.76 | 259.63 | 253.54 | 259.09 | — |
| 2025-11-04 | 257.24 | 260.89 | 256.24 | 258.64 | — |
| 2025-11-05 | 259.31 | 265.46 | 257.04 | 264.46 | — |
| 2025-11-06 | 264.3 | 268.53 | 263.66 | 265.27 | — |
| 2025-11-07 | 266.47 | 273.88 | 265.45 | 273.32 | — |
| 2025-11-10 | 274.23 | 277.35 | 272.07 | 274.54 | — |
| 2025-11-11 | 273.99 | 275.16 | 272.81 | 273.61 | — |
| 2025-11-12 | 273.22 | 277.68 | 272.79 | 274.8 | — |
| 2025-11-13 | 274.79 | 277.37 | 269.8 | 269.89 | — |
| 2025-11-14 | 268.5 | 270.5 | 265.88 | 269.67 | — |
| 2025-11-17 | 270.26 | 270.26 | 264.87 | 266.05 | — |
| 2025-11-18 | 264.91 | 270.32 | 264.91 | 267.94 | — |
| 2025-11-19 | 268.02 | 269.16 | 265.54 | 267.01 | — |
| 2025-11-20 | 268.01 | 269.99 | 263.95 | 264.32 | — |
| 2025-11-21 | 266.39 | 277.03 | 264.32 | 274.48 | — |
| 2025-11-24 | 274.84 | 276 | 271.93 | 274.33 | — |
| 2025-11-25 | 275.85 | 285.97 | 274.93 | 284.73 | — |
| 2025-11-26 | 284.8 | 287.31 | 283.63 | 285.77 | — |
| 2025-11-28 | 285 | 287.4 | 284.21 | 285.03 | — |
| 2025-12-01 | 283.95 | 285.65 | 282.41 | 283.04 | — |
| 2025-12-02 | 283.67 | 283.67 | 277.57 | 281.18 | — |
| 2025-12-03 | 280.83 | 283.6 | 278.81 | 280.24 | — |
| 2025-12-04 | 276.05 | 278.42 | 272.15 | 273.45 | — |
| 2025-12-05 | 273.31 | 274.62 | 271.23 | 272.25 | — |
| 2025-12-08 | 271.46 | 273.04 | 268.55 | 269.82 | — |
| 2025-12-09 | 269.36 | 271.6 | 268.94 | 269.25 | — |
| 2025-12-10 | 270.44 | 271.43 | 267.19 | 271.23 | — |
| 2025-12-11 | 272.16 | 279.43 | 269.99 | 278.18 | — |
| 2025-12-12 | 280.07 | 282.56 | 279.5 | 280.24 | — |
| 2025-12-15 | 284.63 | 287.36 | 282.97 | 285.85 | — |
| 2025-12-16 | 285.85 | 287.04 | 283.25 | 285.83 | — |
| 2025-12-17 | 285.8 | 294.7 | 285.06 | 293 | — |
| 2025-12-18 | 292.86 | 294.92 | 285.8 | 287.67 | — |
| 2025-12-19 | 288.49 | 293.63 | 287.62 | 292.25 | — |
| 2025-12-22 | 292.67 | 294.53 | 291.56 | 292.55 | — |
| 2025-12-23 | 292.22 | 293.84 | 290.98 | 291.38 | — |
| 2025-12-24 | 291.28 | 293.59 | 290.51 | 293.3 | — |
| 2025-12-26 | 292.81 | 294.69 | 292.51 | 293.48 | — |
| 2025-12-29 | 292.52 | 292.64 | 290.52 | 292.36 | — |
| 2025-12-30 | 291.4 | 292.3 | 289.95 | 290.43 | — |
| 2025-12-31 | 289.77 | 290.39 | 287.15 | 287.25 | — |
| 2026-01-02 | 286.87 | 293.74 | 286.71 | 292.98 | — |
| 2026-01-05 | 291.23 | 292.63 | 285.61 | 285.77 | — |
| 2026-01-06 | 286.03 | 293.88 | 285.11 | 293.28 | — |
| 2026-01-07 | 291.99 | 296.52 | 291 | 293.5 | — |
| 2026-01-08 | 292.93 | 298.86 | 292.5 | 298.33 | — |
| 2026-01-09 | 300 | 303.4 | 299.17 | 300.36 | — |
| 2026-01-12 | 298.08 | 300.95 | 296.48 | 300.4 | — |
| 2026-01-13 | 300.45 | 301.22 | 298.12 | 300.62 | — |
| 2026-01-14 | 299.84 | 301.05 | 295.02 | 300.13 | — |
| 2026-01-15 | 302.75 | 306.28 | 300.48 | 301.86 | — |
| 2026-01-16 | 301 | 301.96 | 298.53 | 300.85 | — |
| 2026-01-20 | 298.18 | 299.33 | 287.69 | 289.98 | — |
| 2026-01-21 | 292.08 | 297.6 | 291.05 | 296.46 | — |
| 2026-01-22 | 297.49 | 301.09 | 295.12 | 295.92 | — |
| 2026-01-23 | 295.87 | 298.27 | 294.14 | 298.11 | — |
| 2026-01-26 | 298.73 | 300.32 | 293.35 | 297.12 | — |
| 2026-01-27 | 297.88 | 298.67 | 293.4 | 296.17 | — |
| 2026-01-28 | 294.99 | 298.97 | 294.68 | 296.31 | — |
| 2026-01-29 | 298.82 | 301.82 | 297.53 | 299.28 | — |
| 2026-01-30 | 299.3 | 300.05 | 295.11 | 298.51 | — |
| 2026-02-02 | 299.92 | 303.57 | 298.51 | 302.93 | — |
| 2026-02-03 | 303.31 | 306.03 | 300.98 | 304.6 | — |
| 2026-02-04 | 305.64 | 310.4 | 305.21 | 308.81 | — |
| 2026-02-05 | 308 | 310.08 | 305.02 | 308.72 | — |
| 2026-02-06 | 309.06 | 314.96 | 307.68 | 314.38 | — |
| 2026-02-09 | 312.88 | 314.69 | 311.25 | 314.03 | — |
| 2026-02-10 | 318.05 | 325.08 | 316.95 | 323.7 | — |
| 2026-02-11 | 321.76 | 330.98 | 320.95 | 325.13 | — |
| 2026-02-12 | 325.51 | 333.86 | 320.35 | 322.17 | — |
| 2026-02-13 | 324.32 | 324.97 | 313.6 | 314.62 | — |
| 2026-02-17 | 316.7 | 320.98 | 315.85 | 317.82 | — |
| 2026-02-18 | 316.24 | 319.69 | 313.78 | 315.88 | — |
| 2026-02-19 | 315.36 | 316.66 | 309.75 | 312.73 | — |
| 2026-02-20 | 311.12 | 315.97 | 310.35 | 315.96 | — |
| 2026-02-23 | 315.12 | 315.12 | 304.13 | 311.8 | — |
| 2026-02-24 | 309.75 | 314.55 | 309.67 | 312.78 | — |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | — |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | — |
| 2026-02-26 | 315.32 | 319.61 | 314.56 | 317.83 | — |
| 2026-02-27 | 314.03 | 314.03 | 307.69 | 311.78 | — |
| 2026-03-02 | 301.15 | 308.8 | 298.18 | 304.8 | — |
| 2026-03-03 | 298 | 307.66 | 295.88 | 305.94 | — |
| 2026-03-04 | 307.95 | 309.5 | 304.56 | 304.91 | — |
| 2026-03-05 | 302.02 | 308.06 | 297.62 | 307.36 | — |
| 2026-03-06 | 303.35 | 303.35 | 291.04 | 298.64 | — |
| 2026-03-09 | 294.08 | 304.45 | 290 | 303.46 | — |
| 2026-03-10 | 302.3 | 303.14 | 297.84 | 298.37 | — |
| 2026-03-11 | 298.02 | 298.39 | 292.59 | 296.85 | — |
| 2026-03-12 | 292.42 | 296.34 | 289.52 | 294.26 | — |
| 2026-03-13 | 295.64 | 299.61 | 290.94 | 291.55 | — |
| 2026-03-16 | 295.72 | 298.83 | 294 | 296 | — |
| 2026-03-17 | 299.78 | 305.16 | 298.51 | 301.31 | — |
| 2026-03-18 | 299 | 301.61 | 294.32 | 294.56 | — |
| 2026-03-19 | 294.26 | 298.75 | 292.76 | 297.83 | — |
| 2026-03-20 | 296.95 | 299.06 | 290.67 | 292.58 | — |
| 2026-03-23 | 298.1 | 305.37 | 298.48 | 300.67 | — |
| 2026-03-24 | 298.93 | 300.89 | 296.67 | 299.91 | — |
| 2026-03-25 | 302.53 | 304.85 | 300.48 | 303.16 | — |
| 2026-03-26 | 301.81 | 304.7 | 300.36 | 301.7 | — |
| 2026-03-27 | 300.27 | 300.68 | 292.37 | 294.04 | — |
| 2026-03-30 | 296.87 | 299.29 | 295.04 | 295.87 | — |
| 2026-03-31 | 299.18 | 305.28 | 296.9 | 304.08 | — |
| 2026-04-01 | 304.35 | 309.05 | 300.81 | 308.26 | — |
| 2026-04-02 | 303.27 | 309 | 300.62 | 304.95 | — |
