Humana Inc.
Check HUM stock price, historical returns, and performance trends — updated daily.
Humana Inc. (HUM) company overview
Humana is one of the largest private health insurers in the US, and the firm has built a niche specializing in government-sponsored programs, with nearly all its medical membership stemming from Medicare, Medicaid, and the military's Tricare program. Beyond medical insurance, the company provides other healthcare services, including primary-care services, at-home services, and pharmacy benefit management.
| Period | Return % |
|---|---|
| Last date | 0.38 |
| Week | 7.28 |
| Last Month | 6.51 |
| Last 3 months | 6.77 |
| Last 6 months | 118.69 |
| Year to Date (YTD) | 63.91 |
| Last 1 year | 59.96 |
| Last 2 years | 62 |
| Last 3 years | -14.32 |
| Last 5 years | 3.04 |
| Last 10 years | 153.78 |
| Last 15 years | 484.07 |
| Last 20 years | 570.22 |
| Last 25 years | 3770.54 |
| Last 50 years | 4359.88 |
| 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 | 101.72 |
| 2001 | -21.08 |
| 2002 | -13.04 |
| 2003 | 121.63 |
| 2004 | 29.48 |
| 2005 | 86.32 |
| 2006 | -0.84 |
| 2007 | 34.43 |
| 2008 | -52.28 |
| 2009 | 17.76 |
| 2010 | 19.83 |
| 2011 | 59 |
| 2012 | -22.3 |
| 2013 | 50.82 |
| 2014 | 39.66 |
| 2015 | 24.84 |
| 2016 | 13.51 |
| 2017 | 25.54 |
| 2018 | 13.85 |
| 2019 | 30.16 |
| 2020 | 12.95 |
| 2021 | 12.54 |
| 2022 | 10.04 |
| 2023 | -8.53 |
| 2024 | -46.03 |
| 2025 | 1.38 |
| 2026 | 63.91 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.31 |
| 2000-Q2 | -36.54 |
| 2000-Q3 | 104.76 |
| 2000-Q4 | 31.24 |
| 2001-Q1 | -29.85 |
| 2001-Q2 | 0.1 |
| 2001-Q3 | 18.58 |
| 2001-Q4 | 2.52 |
| 2002-Q1 | 17.65 |
| 2002-Q2 | 15.18 |
| 2002-Q3 | -17.55 |
| 2002-Q4 | -20.32 |
| 2003-Q1 | -6.89 |
| 2003-Q2 | 61.67 |
| 2003-Q3 | 17.97 |
| 2003-Q4 | 24.05 |
| 2004-Q1 | -17.05 |
| 2004-Q2 | -9.77 |
| 2004-Q3 | 21.76 |
| 2004-Q4 | 45.54 |
| 2005-Q1 | 9.53 |
| 2005-Q2 | 22.01 |
| 2005-Q3 | 21.68 |
| 2005-Q4 | 12.02 |
| 2006-Q1 | -5.61 |
| 2006-Q2 | 3.15 |
| 2006-Q3 | 22.78 |
| 2006-Q4 | -16.68 |
| 2007-Q1 | 3.57 |
| 2007-Q2 | 3.15 |
| 2007-Q3 | 11.38 |
| 2007-Q4 | 5.74 |
| 2008-Q1 | -42.58 |
| 2008-Q2 | -15.38 |
| 2008-Q3 | 2.82 |
| 2008-Q4 | -9.65 |
| 2009-Q1 | -30.02 |
| 2009-Q2 | 24.51 |
| 2009-Q3 | 14.7 |
| 2009-Q4 | 17.73 |
| 2010-Q1 | 2.39 |
| 2010-Q2 | -2.66 |
| 2010-Q3 | 12.67 |
| 2010-Q4 | 9.2 |
| 2011-Q1 | 26.93 |
| 2011-Q2 | 15.07 |
| 2011-Q3 | -12.5 |
| 2011-Q4 | 26.68 |
| 2012-Q1 | 4.7 |
| 2012-Q2 | -15.69 |
| 2012-Q3 | -8.87 |
| 2012-Q4 | -3.77 |
| 2013-Q1 | 0.98 |
| 2013-Q2 | 12.48 |
| 2013-Q3 | 9.56 |
| 2013-Q4 | 8.25 |
| 2014-Q1 | 9.61 |
| 2014-Q2 | 12.76 |
| 2014-Q3 | 0.77 |
| 2014-Q4 | 12.22 |
| 2015-Q1 | 24.5 |
| 2015-Q2 | 7.68 |
| 2015-Q3 | -7.32 |
| 2015-Q4 | -0.87 |
| 2016-Q1 | 1.78 |
| 2016-Q2 | -2.63 |
| 2016-Q3 | 1.66 |
| 2016-Q4 | 15.51 |
| 2017-Q1 | 4.32 |
| 2017-Q2 | 14.71 |
| 2017-Q3 | 1.96 |
| 2017-Q4 | 1.25 |
| 2018-Q1 | 6.83 |
| 2018-Q2 | 6.03 |
| 2018-Q3 | 13.29 |
| 2018-Q4 | -15.35 |
| 2019-Q1 | -5.54 |
| 2019-Q2 | -1.13 |
| 2019-Q3 | -2.09 |
| 2019-Q4 | 44.08 |
| 2020-Q1 | -13.55 |
| 2020-Q2 | 29.79 |
| 2020-Q3 | 5.71 |
| 2020-Q4 | -1.23 |
| 2021-Q1 | 1.71 |
| 2021-Q2 | 7.24 |
| 2021-Q3 | -13.06 |
| 2021-Q4 | 18.47 |
| 2022-Q1 | -6.51 |
| 2022-Q2 | 6.04 |
| 2022-Q3 | 1.3 |
| 2022-Q4 | 2.54 |
| 2023-Q1 | -3 |
| 2023-Q2 | -12.37 |
| 2023-Q3 | 9.02 |
| 2023-Q4 | -6.9 |
| 2024-Q1 | -26.25 |
| 2024-Q2 | 6.32 |
| 2024-Q3 | -15.19 |
| 2024-Q4 | -9.21 |
| 2025-Q1 | 4.73 |
| 2025-Q2 | -7.65 |
| 2025-Q3 | 3 |
| 2025-Q4 | 3.79 |
| 2026-Q1 | -34.44 |
| 2026-Q2 | 124.48 |
| 2026-Q3 | -6.8 |
| 2026-Q4 | 14.18 |
| Period | Return % |
|---|---|
| 2000-01 | 5.82 |
| 2000-02 | -14.88 |
| 2000-03 | 7.34 |
| 2000-04 | 5.2 |
| 2000-05 | -26.92 |
| 2000-06 | -13.17 |
| 2000-07 | 49.8 |
| 2000-08 | 17.37 |
| 2000-09 | 25.29 |
| 2000-10 | 12.74 |
| 2000-11 | -0.99 |
| 2000-12 | 27.08 |
| 2001-01 | -21.64 |
| 2001-02 | 12.97 |
| 2001-03 | -22.37 |
| 2001-04 | -5.73 |
| 2001-05 | -3.34 |
| 2001-06 | 3.14 |
| 2001-07 | 13.2 |
| 2001-08 | 7.62 |
| 2001-09 | 0.5 |
| 2001-10 | -4.23 |
| 2001-11 | 8.92 |
| 2001-12 | -6.28 |
| 2002-01 | 5.6 |
| 2002-02 | 5.22 |
| 2002-03 | 3.28 |
| 2002-04 | 20.84 |
| 2002-05 | -6.91 |
| 2002-06 | 2.69 |
| 2002-07 | -21.24 |
| 2002-08 | 8.04 |
| 2002-09 | -6.77 |
| 2002-10 | -1.77 |
| 2002-11 | -14.53 |
| 2002-12 | -3.94 |
| 2003-01 | -0.6 |
| 2003-02 | -1.41 |
| 2003-03 | -2.04 |
| 2003-04 | 15.1 |
| 2003-05 | 17.56 |
| 2003-06 | 16.24 |
| 2003-07 | 16.03 |
| 2003-08 | 0.4 |
| 2003-09 | 2.62 |
| 2003-10 | 12.41 |
| 2003-11 | 10.05 |
| 2003-12 | 2.33 |
| 2004-01 | 2.1 |
| 2004-02 | -6.04 |
| 2004-03 | -13.23 |
| 2004-04 | -14.35 |
| 2004-05 | 4.79 |
| 2004-06 | -1 |
| 2004-07 | 7.16 |
| 2004-08 | 4.91 |
| 2004-09 | 5.16 |
| 2004-10 | -4.15 |
| 2004-11 | 29.61 |
| 2004-12 | 19.62 |
| 2005-01 | 15.43 |
| 2005-02 | -2.92 |
| 2005-03 | -4 |
| 2005-04 | 8.48 |
| 2005-05 | 4.94 |
| 2005-06 | 9.3 |
| 2005-07 | 0.28 |
| 2005-08 | 20.85 |
| 2005-09 | -0.58 |
| 2005-10 | -7.29 |
| 2005-11 | 3.24 |
| 2005-12 | 18.55 |
| 2006-01 | 2.65 |
| 2006-02 | -7.35 |
| 2006-03 | 1.9 |
| 2006-04 | -14.19 |
| 2006-05 | 12.06 |
| 2006-06 | 6.06 |
| 2006-07 | 4.15 |
| 2006-08 | 8.94 |
| 2006-09 | 8.47 |
| 2006-10 | -9.21 |
| 2006-11 | -9.83 |
| 2006-12 | 2.24 |
| 2007-01 | 0.34 |
| 2007-02 | 7.95 |
| 2007-03 | -3.15 |
| 2007-04 | 9 |
| 2007-05 | -1.88 |
| 2007-06 | -1.84 |
| 2007-07 | 5.22 |
| 2007-08 | 0 |
| 2007-09 | 9.03 |
| 2007-10 | 7.26 |
| 2007-11 | 2.78 |
| 2007-12 | -2.23 |
| 2008-01 | 5.59 |
| 2008-02 | -14.07 |
| 2008-03 | -34.35 |
| 2008-04 | 6.53 |
| 2008-05 | 6.82 |
| 2008-06 | -22.1 |
| 2008-07 | 10.41 |
| 2008-08 | 5.67 |
| 2008-09 | -11.21 |
| 2008-10 | -28.18 |
| 2008-11 | 2.16 |
| 2008-12 | 23.32 |
| 2009-01 | 1.74 |
| 2009-02 | -37.6 |
| 2009-03 | 10.18 |
| 2009-04 | 10.35 |
| 2009-05 | 8.86 |
| 2009-06 | 2.97 |
| 2009-07 | 1.83 |
| 2009-08 | 8.68 |
| 2009-09 | 4.48 |
| 2009-10 | 0.75 |
| 2009-11 | 10.46 |
| 2009-12 | 5.73 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 280.24 | 281 | 270.35 | 271 | — |
| 2025-10-14 | 266.12 | 268 | 257.94 | 261.61 | — |
| 2025-10-15 | 260.6 | 262.51 | 256.69 | 262.17 | — |
| 2025-10-16 | 262.17 | 267.38 | 261.2 | 267.28 | — |
| 2025-10-17 | 266 | 279.14 | 266 | 275.01 | — |
| 2025-10-20 | 275.65 | 284.04 | 275.65 | 284 | — |
| 2025-10-21 | 284.67 | 295.49 | 281.93 | 295.2 | — |
| 2025-10-22 | 295 | 295.2 | 287.3 | 287.72 | — |
| 2025-10-23 | 283.38 | 293.14 | 280.7 | 291.3 | — |
| 2025-10-24 | 291.03 | 292 | 287.65 | 290.65 | — |
| 2025-10-27 | 290.44 | 294.56 | 290.32 | 292.34 | — |
| 2025-10-28 | 297.21 | 299.68 | 288.01 | 294.8 | — |
| 2025-10-29 | 293.88 | 296.49 | 291.34 | 292.67 | — |
| 2025-10-30 | 293 | 293.85 | 284 | 285.61 | — |
| 2025-10-31 | 285.7 | 287.15 | 277.6 | 278.19 | — |
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | — |
| 2025-11-04 | 279.89 | 284.27 | 276.7 | 281.87 | — |
| 2025-11-05 | 260.74 | 265.7 | 251.16 | 264.94 | — |
| 2025-11-06 | 261.76 | 264.41 | 250.83 | 251.11 | — |
| 2025-11-07 | 251.01 | 256.23 | 248.58 | 252.04 | — |
| 2025-11-10 | 248.14 | 249.51 | 237.64 | 238.42 | — |
| 2025-11-11 | 239.98 | 245.5 | 238.5 | 243.47 | — |
| 2025-11-12 | 243.71 | 246.72 | 240.42 | 240.48 | — |
| 2025-11-13 | 240.5 | 242.92 | 236.05 | 236.74 | — |
| 2025-11-14 | 235.36 | 237.44 | 230.71 | 237.12 | — |
| 2025-11-17 | 236.5 | 239 | 233.29 | 234.11 | — |
| 2025-11-18 | 232.94 | 238.92 | 230.81 | 234.1 | — |
| 2025-11-19 | 237.88 | 239.09 | 226.81 | 228.9 | — |
| 2025-11-20 | 231.98 | 233.58 | 222.8 | 223.29 | — |
| 2025-11-21 | 223.38 | 231.76 | 221.5 | 227.1 | — |
| 2025-11-24 | 229.51 | 229.85 | 222.04 | 229.2 | — |
| 2025-11-25 | 228.4 | 238.13 | 228.4 | 237.88 | — |
| 2025-11-26 | 237.64 | 246.17 | 235.56 | 245.99 | — |
| 2025-11-28 | 246.19 | 247.26 | 242.81 | 245.77 | — |
| 2025-12-01 | 246 | 246.77 | 241.81 | 242.23 | — |
| 2025-12-02 | 242.09 | 244 | 238.81 | 241.96 | — |
| 2025-12-03 | 242.78 | 258.34 | 241.6 | 256.92 | — |
| 2025-12-04 | 255.5 | 257.48 | 251.03 | 253.02 | — |
| 2025-12-05 | 262.52 | 264.8 | 256.14 | 257.85 | — |
| 2025-12-08 | 260 | 262.33 | 256.22 | 256.39 | — |
| 2025-12-09 | 255.66 | 258.65 | 249.83 | 250.39 | — |
| 2025-12-10 | 249.26 | 256.84 | 247.53 | 256.66 | — |
| 2025-12-11 | 256.63 | 271.19 | 254.71 | 266.49 | — |
| 2025-12-12 | 267.36 | 274.99 | 267.23 | 268.45 | — |
| 2025-12-15 | 268.83 | 274.93 | 265.38 | 274.74 | — |
| 2025-12-16 | 268.12 | 270.35 | 256.05 | 258.16 | — |
| 2025-12-17 | 257.47 | 266.08 | 256.35 | 260.28 | — |
| 2025-12-18 | 259.3 | 266.7 | 257.41 | 260.67 | — |
| 2025-12-19 | 259.84 | 262.73 | 258.26 | 259.4 | — |
| 2025-12-22 | 255.99 | 263 | 255.99 | 257.68 | — |
| 2025-12-23 | 256.5 | 258.11 | 255.58 | 257.12 | — |
| 2025-12-24 | 258.17 | 259.25 | 256.67 | 259.25 | — |
| 2025-12-26 | 258.26 | 259.02 | 254.38 | 258.83 | — |
| 2025-12-29 | 258.61 | 260 | 257.1 | 258.34 | — |
| 2025-12-30 | 258.09 | 261.22 | 257.43 | 259.05 | — |
| 2025-12-31 | 258.37 | 261.63 | 256.11 | 256.13 | — |
| 2026-01-02 | 256.04 | 266 | 256.04 | 264.48 | — |
| 2026-01-05 | 264.6 | 277.68 | 263.29 | 275.8 | — |
| 2026-01-06 | 274.85 | 284.44 | 274.67 | 279.84 | — |
| 2026-01-07 | 276.56 | 278.88 | 273.66 | 275.06 | — |
| 2026-01-08 | 276.68 | 282.71 | 275.59 | 277.57 | — |
| 2026-01-09 | 279.49 | 280.83 | 276.74 | 276.85 | — |
| 2026-01-12 | 276.73 | 277.11 | 271.73 | 276.59 | — |
| 2026-01-13 | 276.44 | 277.96 | 272.86 | 273.96 | — |
| 2026-01-14 | 273.17 | 278.47 | 272.78 | 274.14 | — |
| 2026-01-15 | 274.7 | 285.61 | 269.21 | 283.95 | — |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | — |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268 | — |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | — |
| 2026-01-22 | 270.85 | 274.72 | 265 | 266.29 | — |
| 2026-01-23 | 265.05 | 269.19 | 264 | 266.5 | — |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | — |
| 2026-01-27 | 219.98 | 223 | 206.21 | 207.93 | — |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | — |
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | — |
| 2026-01-30 | 194.77 | 197.5 | 192.4 | 195.2 | — |
| 2026-02-02 | 188.81 | 192.39 | 186 | 187.2 | — |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | — |
| 2026-02-04 | 190.03 | 196.34 | 190 | 192.07 | — |
| 2026-02-05 | 191.77 | 196.2 | 189.81 | 193.55 | — |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | — |
| 2026-02-09 | 192.98 | 195.2 | 188.67 | 189.49 | — |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.3 | — |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.4 | — |
| 2026-02-12 | 172.7 | 181.79 | 170.5 | 178.83 | — |
| 2026-02-13 | 178.84 | 184.5 | 178.42 | 184.1 | — |
| 2026-02-17 | 184.28 | 187.65 | 183 | 184.99 | — |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | — |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.5 | — |
| 2026-02-20 | 190.55 | 191.81 | 187.5 | 189.83 | — |
| 2026-02-23 | 188.88 | 189.62 | 180.83 | 181.16 | — |
| 2026-02-24 | 180.5 | 180.89 | 173.27 | 174.64 | — |
| 2026-02-25 | 177.8 | 179.18 | 175.25 | 176.06 | — |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | — |
| 2026-02-27 | 185.69 | 192 | 184.06 | 190.54 | — |
| 2026-03-02 | 188.43 | 189.5 | 182 | 187.28 | — |
| 2026-03-03 | 184.47 | 184.85 | 176.71 | 181.58 | — |
| 2026-03-04 | 181.29 | 184.82 | 180.51 | 183.11 | — |
| 2026-03-05 | 181.22 | 183.69 | 177.85 | 180.75 | — |
| 2026-03-06 | 181.46 | 181.46 | 178.19 | 179.15 | — |
| 2026-03-09 | 177.95 | 179.27 | 173.82 | 178.53 | — |
| 2026-03-10 | 179.71 | 179.98 | 171.96 | 173.62 | — |
| 2026-03-11 | 173 | 174.63 | 169.78 | 170.95 | — |
| 2026-03-12 | 170.64 | 170.94 | 163.6 | 163.67 | — |
| 2026-03-13 | 165.45 | 169.16 | 165 | 165.43 | — |
| 2026-03-16 | 167.59 | 173.11 | 167.16 | 169.99 | — |
| 2026-03-17 | 171.57 | 173.09 | 169.24 | 170.77 | — |
| 2026-03-18 | 169 | 172.42 | 167.57 | 170.42 | — |
| 2026-03-19 | 170.75 | 173.07 | 165.47 | 166.45 | — |
| 2026-03-20 | 165 | 170.59 | 163.12 | 169.9 | — |
| 2026-03-23 | 172.37 | 173.58 | 166.53 | 170.14 | — |
| 2026-03-24 | 169.16 | 174.83 | 167.58 | 172.23 | — |
| 2026-03-25 | 174 | 175.17 | 169.29 | 174.24 | — |
| 2026-03-26 | 173.23 | 175.2 | 172.51 | 175.14 | — |
| 2026-03-27 | 173.5 | 174.6 | 167.11 | 169.09 | — |
| 2026-03-30 | 170.51 | 170.51 | 164.5 | 166 | — |
| 2026-03-31 | 167.61 | 174.21 | 167.11 | 173.39 | — |
| 2026-04-01 | 173.53 | 178.84 | 172.04 | 176.95 | — |
| 2026-04-02 | 176.5 | 181 | 174.84 | 177.83 | — |
| 2026-04-06 | 178.4 | 184.7 | 177.79 | 182.65 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 280.24 | 281 | 270.35 | 271 | — |
| 2025-10-14 | 266.12 | 268 | 257.94 | 261.61 | — |
| 2025-10-15 | 260.6 | 262.51 | 256.69 | 262.17 | — |
| 2025-10-16 | 262.17 | 267.38 | 261.2 | 267.28 | — |
| 2025-10-17 | 266 | 279.14 | 266 | 275.01 | — |
| 2025-10-20 | 275.65 | 284.04 | 275.65 | 284 | — |
| 2025-10-21 | 284.67 | 295.49 | 281.93 | 295.2 | — |
| 2025-10-22 | 295 | 295.2 | 287.3 | 287.72 | — |
| 2025-10-23 | 283.38 | 293.14 | 280.7 | 291.3 | — |
| 2025-10-24 | 291.03 | 292 | 287.65 | 290.65 | — |
| 2025-10-27 | 290.44 | 294.56 | 290.32 | 292.34 | — |
| 2025-10-28 | 297.21 | 299.68 | 288.01 | 294.8 | — |
| 2025-10-29 | 293.88 | 296.49 | 291.34 | 292.67 | — |
| 2025-10-30 | 293 | 293.85 | 284 | 285.61 | — |
| 2025-10-31 | 285.7 | 287.15 | 277.6 | 278.19 | — |
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | — |
| 2025-11-04 | 279.89 | 284.27 | 276.7 | 281.87 | — |
| 2025-11-05 | 260.74 | 265.7 | 251.16 | 264.94 | — |
| 2025-11-06 | 261.76 | 264.41 | 250.83 | 251.11 | — |
| 2025-11-07 | 251.01 | 256.23 | 248.58 | 252.04 | — |
| 2025-11-10 | 248.14 | 249.51 | 237.64 | 238.42 | — |
| 2025-11-11 | 239.98 | 245.5 | 238.5 | 243.47 | — |
| 2025-11-12 | 243.71 | 246.72 | 240.42 | 240.48 | — |
| 2025-11-13 | 240.5 | 242.92 | 236.05 | 236.74 | — |
| 2025-11-14 | 235.36 | 237.44 | 230.71 | 237.12 | — |
| 2025-11-17 | 236.5 | 239 | 233.29 | 234.11 | — |
| 2025-11-18 | 232.94 | 238.92 | 230.81 | 234.1 | — |
| 2025-11-19 | 237.88 | 239.09 | 226.81 | 228.9 | — |
| 2025-11-20 | 231.98 | 233.58 | 222.8 | 223.29 | — |
| 2025-11-21 | 223.38 | 231.76 | 221.5 | 227.1 | — |
| 2025-11-24 | 229.51 | 229.85 | 222.04 | 229.2 | — |
| 2025-11-25 | 228.4 | 238.13 | 228.4 | 237.88 | — |
| 2025-11-26 | 237.64 | 246.17 | 235.56 | 245.99 | — |
| 2025-11-28 | 246.19 | 247.26 | 242.81 | 245.77 | — |
| 2025-12-01 | 246 | 246.77 | 241.81 | 242.23 | — |
| 2025-12-02 | 242.09 | 244 | 238.81 | 241.96 | — |
| 2025-12-03 | 242.78 | 258.34 | 241.6 | 256.92 | — |
| 2025-12-04 | 255.5 | 257.48 | 251.03 | 253.02 | — |
| 2025-12-05 | 262.52 | 264.8 | 256.14 | 257.85 | — |
| 2025-12-08 | 260 | 262.33 | 256.22 | 256.39 | — |
| 2025-12-09 | 255.66 | 258.65 | 249.83 | 250.39 | — |
| 2025-12-10 | 249.26 | 256.84 | 247.53 | 256.66 | — |
| 2025-12-11 | 256.63 | 271.19 | 254.71 | 266.49 | — |
| 2025-12-12 | 267.36 | 274.99 | 267.23 | 268.45 | — |
| 2025-12-15 | 268.83 | 274.93 | 265.38 | 274.74 | — |
| 2025-12-16 | 268.12 | 270.35 | 256.05 | 258.16 | — |
| 2025-12-17 | 257.47 | 266.08 | 256.35 | 260.28 | — |
| 2025-12-18 | 259.3 | 266.7 | 257.41 | 260.67 | — |
| 2025-12-19 | 259.84 | 262.73 | 258.26 | 259.4 | — |
| 2025-12-22 | 255.99 | 263 | 255.99 | 257.68 | — |
| 2025-12-23 | 256.5 | 258.11 | 255.58 | 257.12 | — |
| 2025-12-24 | 258.17 | 259.25 | 256.67 | 259.25 | — |
| 2025-12-26 | 258.26 | 259.02 | 254.38 | 258.83 | — |
| 2025-12-29 | 258.61 | 260 | 257.1 | 258.34 | — |
| 2025-12-30 | 258.09 | 261.22 | 257.43 | 259.05 | — |
| 2025-12-31 | 258.37 | 261.63 | 256.11 | 256.13 | — |
| 2026-01-02 | 256.04 | 266 | 256.04 | 264.48 | — |
| 2026-01-05 | 264.6 | 277.68 | 263.29 | 275.8 | — |
| 2026-01-06 | 274.85 | 284.44 | 274.67 | 279.84 | — |
| 2026-01-07 | 276.56 | 278.88 | 273.66 | 275.06 | — |
| 2026-01-08 | 276.68 | 282.71 | 275.59 | 277.57 | — |
| 2026-01-09 | 279.49 | 280.83 | 276.74 | 276.85 | — |
| 2026-01-12 | 276.73 | 277.11 | 271.73 | 276.59 | — |
| 2026-01-13 | 276.44 | 277.96 | 272.86 | 273.96 | — |
| 2026-01-14 | 273.17 | 278.47 | 272.78 | 274.14 | — |
| 2026-01-15 | 274.7 | 285.61 | 269.21 | 283.95 | — |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | — |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268 | — |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | — |
| 2026-01-22 | 270.85 | 274.72 | 265 | 266.29 | — |
| 2026-01-23 | 265.05 | 269.19 | 264 | 266.5 | — |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | — |
| 2026-01-27 | 219.98 | 223 | 206.21 | 207.93 | — |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | — |
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | — |
| 2026-01-30 | 194.77 | 197.5 | 192.4 | 195.2 | — |
| 2026-02-02 | 188.81 | 192.39 | 186 | 187.2 | — |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | — |
| 2026-02-04 | 190.03 | 196.34 | 190 | 192.07 | — |
| 2026-02-05 | 191.77 | 196.2 | 189.81 | 193.55 | — |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | — |
| 2026-02-09 | 192.98 | 195.2 | 188.67 | 189.49 | — |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.3 | — |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.4 | — |
| 2026-02-12 | 172.7 | 181.79 | 170.5 | 178.83 | — |
| 2026-02-13 | 178.84 | 184.5 | 178.42 | 184.1 | — |
| 2026-02-17 | 184.28 | 187.65 | 183 | 184.99 | — |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | — |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.5 | — |
| 2026-02-20 | 190.55 | 191.81 | 187.5 | 189.83 | — |
| 2026-02-23 | 188.88 | 189.62 | 180.83 | 181.16 | — |
| 2026-02-24 | 180.5 | 180.89 | 173.27 | 174.64 | — |
| 2026-02-25 | 177.8 | 179.18 | 175.25 | 176.06 | — |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | — |
| 2026-02-27 | 185.69 | 192 | 184.06 | 190.54 | — |
| 2026-03-02 | 188.43 | 189.5 | 182 | 187.28 | — |
| 2026-03-03 | 184.47 | 184.85 | 176.71 | 181.58 | — |
| 2026-03-04 | 181.29 | 184.82 | 180.51 | 183.11 | — |
| 2026-03-05 | 181.22 | 183.69 | 177.85 | 180.75 | — |
| 2026-03-06 | 181.46 | 181.46 | 178.19 | 179.15 | — |
| 2026-03-09 | 177.95 | 179.27 | 173.82 | 178.53 | — |
| 2026-03-10 | 179.71 | 179.98 | 171.96 | 173.62 | — |
| 2026-03-11 | 173 | 174.63 | 169.78 | 170.95 | — |
| 2026-03-12 | 170.64 | 170.94 | 163.6 | 163.67 | — |
| 2026-03-13 | 165.45 | 169.16 | 165 | 165.43 | — |
| 2026-03-16 | 167.59 | 173.11 | 167.16 | 169.99 | — |
| 2026-03-17 | 171.57 | 173.09 | 169.24 | 170.77 | — |
| 2026-03-18 | 169 | 172.42 | 167.57 | 170.42 | — |
| 2026-03-19 | 170.75 | 173.07 | 165.47 | 166.45 | — |
| 2026-03-20 | 165 | 170.59 | 163.12 | 169.9 | — |
| 2026-03-23 | 172.37 | 173.58 | 166.53 | 170.14 | — |
| 2026-03-24 | 169.16 | 174.83 | 167.58 | 172.23 | — |
| 2026-03-25 | 174 | 175.17 | 169.29 | 174.24 | — |
| 2026-03-26 | 173.23 | 175.2 | 172.51 | 175.14 | — |
| 2026-03-27 | 173.5 | 174.6 | 167.11 | 169.09 | — |
| 2026-03-30 | 170.51 | 170.51 | 164.5 | 166 | — |
| 2026-03-31 | 167.61 | 174.21 | 167.11 | 173.39 | — |
| 2026-04-01 | 173.53 | 178.84 | 172.04 | 176.95 | — |
| 2026-04-02 | 176.5 | 181 | 174.84 | 177.83 | — |
| 2026-04-06 | 178.4 | 184.7 | 177.79 | 182.65 | — |
