IDEX Corporation
Explore IEX stock price, historical returns, and performance trends — updated daily.
IDEX Corporation (IEX) company overview
Idex manufactures pumps, flow meters, valves, and fluidic systems for customers in a variety of end markets, including industrial, fire and safety, life science, and water. The firm's business is organized into three segments: fluid and metering technologies, health and science technologies, and fire and safety and diversified products. The company generated $3.5 billion in revenue in 2025.
| Period | Return % |
|---|---|
| Last date | 1.1 |
| Week | 0.56 |
| Last Month | 4.08 |
| Last 3 months | 5.46 |
| Last 6 months | 17.3 |
| Year to Date (YTD) | 30.84 |
| Last 1 year | 41.27 |
| Last 2 years | 12.78 |
| Last 3 years | 12.48 |
| Last 5 years | 13.1 |
| Last 10 years | 168.07 |
| Last 15 years | 580.88 |
| Last 20 years | 626.03 |
| Last 25 years | 1674.92 |
| Last 50 years | 8006.92 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2000 | 9.69 |
| 2001 | 9.5 |
| 2002 | -4.28 |
| 2003 | 23.2 |
| 2004 | 46.82 |
| 2005 | 4.42 |
| 2006 | 14.49 |
| 2007 | 14.44 |
| 2008 | -32.12 |
| 2009 | 19.85 |
| 2010 | 23.6 |
| 2011 | -6.59 |
| 2012 | 24.75 |
| 2013 | 54.08 |
| 2014 | 7.17 |
| 2015 | -1.63 |
| 2016 | 18.91 |
| 2017 | 44.67 |
| 2018 | -4.12 |
| 2019 | 37.54 |
| 2020 | 14.95 |
| 2021 | 21 |
| 2022 | -1.02 |
| 2023 | -5.39 |
| 2024 | -2.68 |
| 2025 | -13.65 |
| 2026 | 30.84 |
| Period | Return % |
|---|---|
| 2000-Q1 | -9.76 |
| 2000-Q2 | 16.83 |
| 2000-Q3 | -13.51 |
| 2000-Q4 | 18.04 |
| 2001-Q1 | -8 |
| 2001-Q2 | 21.37 |
| 2001-Q3 | -16.45 |
| 2001-Q4 | 27.54 |
| 2002-Q1 | 8.3 |
| 2002-Q2 | -12.1 |
| 2002-Q3 | -13.38 |
| 2002-Q4 | 12.2 |
| 2003-Q1 | -14.07 |
| 2003-Q2 | 24.11 |
| 2003-Q3 | 3.45 |
| 2003-Q4 | 10.13 |
| 2004-Q1 | 5.06 |
| 2004-Q2 | 17.26 |
| 2004-Q3 | 1.75 |
| 2004-Q4 | 14.5 |
| 2005-Q1 | 2.48 |
| 2005-Q2 | -2.46 |
| 2005-Q3 | 9.16 |
| 2005-Q4 | -4.66 |
| 2006-Q1 | 25.97 |
| 2006-Q2 | -7.93 |
| 2006-Q3 | -9.15 |
| 2006-Q4 | 9.15 |
| 2007-Q1 | 7.44 |
| 2007-Q2 | 13.72 |
| 2007-Q3 | -6.33 |
| 2007-Q4 | -5.94 |
| 2008-Q1 | -13.74 |
| 2008-Q2 | 16.21 |
| 2008-Q3 | -15.08 |
| 2008-Q4 | -21.18 |
| 2009-Q1 | -15.85 |
| 2009-Q2 | 9.39 |
| 2009-Q3 | 13.62 |
| 2009-Q4 | 16.14 |
| 2010-Q1 | 4.58 |
| 2010-Q2 | -13.84 |
| 2010-Q3 | 25.92 |
| 2010-Q4 | 9 |
| 2011-Q1 | 9.87 |
| 2011-Q2 | 3.15 |
| 2011-Q3 | -32.6 |
| 2011-Q4 | 24.53 |
| 2012-Q1 | 12.95 |
| 2012-Q2 | -8.11 |
| 2012-Q3 | 7.74 |
| 2012-Q4 | 11.58 |
| 2013-Q1 | 11.45 |
| 2013-Q2 | 2.53 |
| 2013-Q3 | 19.24 |
| 2013-Q4 | 11.37 |
| 2014-Q1 | 0.36 |
| 2014-Q2 | 9.64 |
| 2014-Q3 | -10.91 |
| 2014-Q4 | 9.6 |
| 2015-Q1 | -2.63 |
| 2015-Q2 | 4.43 |
| 2015-Q3 | -9.8 |
| 2015-Q4 | 9.01 |
| 2016-Q1 | 9.43 |
| 2016-Q2 | -2.27 |
| 2016-Q3 | 13.86 |
| 2016-Q4 | -2.67 |
| 2017-Q1 | 2.51 |
| 2017-Q2 | 21.69 |
| 2017-Q3 | 7.01 |
| 2017-Q4 | 7.46 |
| 2018-Q1 | 8.22 |
| 2018-Q2 | -2.09 |
| 2018-Q3 | 10.95 |
| 2018-Q4 | -16.44 |
| 2019-Q1 | 21.34 |
| 2019-Q2 | 10.5 |
| 2019-Q3 | -5.47 |
| 2019-Q4 | 7.82 |
| 2020-Q1 | -20.31 |
| 2020-Q2 | 18.65 |
| 2020-Q3 | 17.05 |
| 2020-Q4 | 11.83 |
| 2021-Q1 | 7.17 |
| 2021-Q2 | 3.67 |
| 2021-Q3 | -5.88 |
| 2021-Q4 | 12.45 |
| 2022-Q1 | -16.89 |
| 2022-Q2 | -5.48 |
| 2022-Q3 | 8.82 |
| 2022-Q4 | 11.33 |
| 2023-Q1 | 0.67 |
| 2023-Q2 | -6.09 |
| 2023-Q3 | -2.26 |
| 2023-Q4 | 5 |
| 2024-Q1 | 13.47 |
| 2024-Q2 | -16.47 |
| 2024-Q3 | 9.5 |
| 2024-Q4 | -1.52 |
| 2025-Q1 | -12.18 |
| 2025-Q2 | -3.08 |
| 2025-Q3 | -9.67 |
| 2025-Q4 | 8.43 |
| 2026-Q1 | 5.86 |
| 2026-Q2 | 18.22 |
| 2026-Q3 | 1.34 |
| 2026-Q4 | 1.93 |
| Period | Return % |
|---|---|
| 2000-01 | -11.03 |
| 2000-02 | -7.87 |
| 2000-03 | 10.09 |
| 2000-04 | 14.7 |
| 2000-05 | 6.77 |
| 2000-06 | -5.46 |
| 2000-07 | 4.64 |
| 2000-08 | -7.98 |
| 2000-09 | -8 |
| 2000-10 | 15.38 |
| 2000-11 | 0.21 |
| 2000-12 | 2.51 |
| 2001-01 | -8.42 |
| 2001-02 | 5.27 |
| 2001-03 | -9.23 |
| 2001-04 | 8.39 |
| 2001-05 | 3.01 |
| 2001-06 | 5.08 |
| 2001-07 | -4.77 |
| 2001-08 | 10.56 |
| 2001-09 | -22.75 |
| 2001-10 | 5.21 |
| 2001-11 | 4.49 |
| 2001-12 | 13.47 |
| 2002-01 | -1.44 |
| 2002-02 | 5.29 |
| 2002-03 | 3.33 |
| 2002-04 | -2.8 |
| 2002-05 | 5.38 |
| 2002-06 | -11.58 |
| 2002-07 | -7.05 |
| 2002-08 | 0 |
| 2002-09 | -8.31 |
| 2002-10 | 5.2 |
| 2002-11 | 13.03 |
| 2002-12 | -3.71 |
| 2003-01 | -10.81 |
| 2003-02 | -4.94 |
| 2003-03 | 4.63 |
| 2003-04 | 9.85 |
| 2003-05 | 8.26 |
| 2003-06 | 5.09 |
| 2003-07 | 2.05 |
| 2003-08 | 4.87 |
| 2003-09 | -6.03 |
| 2003-10 | 1.98 |
| 2003-11 | 6.23 |
| 2003-12 | 5.3 |
| 2004-01 | 0.27 |
| 2004-02 | 2.16 |
| 2004-03 | 2.06 |
| 2004-04 | 8.7 |
| 2004-05 | 0.95 |
| 2004-06 | 8.02 |
| 2004-07 | -6.59 |
| 2004-08 | -4.25 |
| 2004-09 | 10.55 |
| 2004-10 | 8.66 |
| 2004-11 | 8.41 |
| 2004-12 | 1.24 |
| 2005-01 | -4.81 |
| 2005-02 | 2.45 |
| 2005-03 | 2.16 |
| 2005-04 | -7.7 |
| 2005-05 | 3.14 |
| 2005-06 | 0.51 |
| 2005-07 | 13.13 |
| 2005-08 | -0.41 |
| 2005-09 | -2.17 |
| 2005-10 | -5.96 |
| 2005-11 | 10.31 |
| 2005-12 | -6.86 |
| 2006-01 | 11.89 |
| 2006-02 | 2.71 |
| 2006-03 | 10.41 |
| 2006-04 | -2.62 |
| 2006-05 | -4.84 |
| 2006-06 | -2.36 |
| 2006-07 | -7.94 |
| 2006-08 | -3.38 |
| 2006-09 | 2.54 |
| 2006-10 | 8.95 |
| 2006-11 | 2.24 |
| 2006-12 | -1.13 |
| 2007-01 | 9.46 |
| 2007-02 | 0.2 |
| 2007-03 | -2.16 |
| 2007-04 | 3.12 |
| 2007-05 | 7.78 |
| 2007-06 | 2.23 |
| 2007-07 | -6.05 |
| 2007-08 | 6.24 |
| 2007-09 | -5.41 |
| 2007-10 | -2.67 |
| 2007-11 | 0.79 |
| 2007-12 | 1.2 |
| 2008-01 | -13.56 |
| 2008-02 | -3.43 |
| 2008-03 | 1.76 |
| 2008-04 | 19.55 |
| 2008-05 | 5.86 |
| 2008-06 | -5.15 |
| 2008-07 | 2.69 |
| 2008-08 | -2.01 |
| 2008-09 | -16.32 |
| 2008-10 | -25.27 |
| 2008-11 | -0.78 |
| 2008-12 | 5 |
| 2009-01 | -6.38 |
| 2009-02 | -14.55 |
| 2009-03 | 13.2 |
| 2009-04 | 15.45 |
| 2009-05 | -7.52 |
| 2009-06 | 5.22 |
| 2009-07 | 11.03 |
| 2009-08 | -3.08 |
| 2009-09 | 5.71 |
| 2009-10 | 1.72 |
| 2009-11 | 4.22 |
| 2009-12 | 5.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 162.38 | 163.86 | 160.76 | 160.84 | — |
| 2025-10-14 | 159.27 | 164.31 | 159.27 | 163.65 | — |
| 2025-10-15 | 164 | 165 | 162.76 | 163.19 | — |
| 2025-10-16 | 164.56 | 166.68 | 163.46 | 165.03 | — |
| 2025-10-17 | 163.97 | 167.05 | 163.97 | 166.31 | — |
| 2025-10-20 | 166.66 | 168.95 | 165.29 | 166.61 | — |
| 2025-10-21 | 166.5 | 170.99 | 166.24 | 169.33 | — |
| 2025-10-22 | 169.48 | 169.76 | 165.64 | 166.35 | — |
| 2025-10-23 | 166.46 | 168.86 | 165.79 | 168.37 | — |
| 2025-10-24 | 169.26 | 169.28 | 167.47 | 167.95 | — |
| 2025-10-27 | 169.3 | 169.81 | 167.51 | 167.6 | — |
| 2025-10-28 | 167.48 | 167.48 | 165.4 | 166.95 | — |
| 2025-10-29 | 173 | 181.27 | 171.34 | 173.4 | — |
| 2025-10-30 | 173.31 | 177 | 170.3 | 170.3 | — |
| 2025-10-31 | 170 | 172.41 | 169.5 | 171.46 | — |
| 2025-11-03 | 170.52 | 170.52 | 167.39 | 168.25 | — |
| 2025-11-04 | 167.39 | 169.25 | 167 | 167.86 | — |
| 2025-11-05 | 168.11 | 169.63 | 166.5 | 168.27 | — |
| 2025-11-06 | 168.65 | 170.22 | 166 | 166.82 | — |
| 2025-11-07 | 165.88 | 169.05 | 165.43 | 167.96 | — |
| 2025-11-10 | 170.2 | 170.2 | 166.5 | 168.8 | — |
| 2025-11-11 | 169.57 | 170.86 | 169.03 | 169.51 | — |
| 2025-11-12 | 169.36 | 171.93 | 169.23 | 169.57 | — |
| 2025-11-13 | 169.7 | 171.74 | 166.68 | 167.06 | — |
| 2025-11-14 | 166 | 167.18 | 164.2 | 164.49 | — |
| 2025-11-17 | 164.62 | 165.45 | 162.27 | 162.76 | — |
| 2025-11-18 | 162 | 163 | 160.72 | 161.68 | — |
| 2025-11-19 | 161.16 | 162.9 | 160.6 | 161.68 | — |
| 2025-11-20 | 163.46 | 164.28 | 161.74 | 163 | — |
| 2025-11-21 | 163.51 | 171.59 | 162.9 | 170.65 | — |
| 2025-11-24 | 169.85 | 171.21 | 168.92 | 169.91 | — |
| 2025-11-25 | 171.3 | 174.67 | 171.1 | 173.65 | — |
| 2025-11-26 | 173.02 | 175.63 | 172.57 | 173.76 | — |
| 2025-11-28 | 174.37 | 174.61 | 173.43 | 173.93 | — |
| 2025-12-01 | 172.38 | 176.5 | 172.38 | 174.64 | — |
| 2025-12-02 | 174.64 | 176.35 | 173.39 | 175.1 | — |
| 2025-12-03 | 176 | 178.31 | 176 | 178.21 | — |
| 2025-12-04 | 178.21 | 179.59 | 176.94 | 179.03 | — |
| 2025-12-05 | 177.15 | 179.5 | 176.76 | 177.54 | — |
| 2025-12-08 | 177.4 | 177.5 | 175.42 | 175.95 | — |
| 2025-12-09 | 175.76 | 176.43 | 173.03 | 173.5 | — |
| 2025-12-10 | 174.34 | 177.85 | 174.08 | 176.51 | — |
| 2025-12-11 | 176.74 | 181.62 | 176.69 | 181.24 | — |
| 2025-12-12 | 182.45 | 183.05 | 177.55 | 178.93 | — |
| 2025-12-15 | 179.2 | 179.6 | 177.45 | 178.69 | — |
| 2025-12-16 | 178.7 | 179.11 | 176.51 | 177.19 | — |
| 2025-12-17 | 176.38 | 179.72 | 175.82 | 176.33 | — |
| 2025-12-18 | 177.62 | 178.78 | 176.57 | 177.5 | — |
| 2025-12-19 | 177.13 | 179.03 | 176.47 | 177.78 | — |
| 2025-12-22 | 178.64 | 180.34 | 177.44 | 179.52 | — |
| 2025-12-23 | 179.73 | 181.73 | 178.22 | 180.34 | — |
| 2025-12-24 | 180.25 | 181.21 | 179.84 | 180.2 | — |
| 2025-12-26 | 179.42 | 180.53 | 178.87 | 180.32 | — |
| 2025-12-29 | 180.34 | 181.23 | 179.2 | 180.01 | — |
| 2025-12-30 | 179.55 | 180.22 | 178.65 | 179.28 | — |
| 2025-12-31 | 179.15 | 179.43 | 177.39 | 177.94 | — |
| 2026-01-02 | 178.03 | 179.85 | 177.29 | 179.06 | — |
| 2026-01-05 | 177.64 | 182.74 | 177.64 | 180.8 | — |
| 2026-01-06 | 182.83 | 184.12 | 179.89 | 183.87 | — |
| 2026-01-07 | 184.01 | 184.83 | 179.91 | 180.49 | — |
| 2026-01-08 | 179.87 | 185.29 | 179.61 | 184.74 | — |
| 2026-01-09 | 185.62 | 186.97 | 183.15 | 184.71 | — |
| 2026-01-12 | 184.18 | 186.98 | 183.7 | 186.33 | — |
| 2026-01-13 | 187.04 | 187.98 | 185.67 | 187.33 | — |
| 2026-01-14 | 187.61 | 190.89 | 186.46 | 190.54 | — |
| 2026-01-15 | 192.08 | 196.18 | 191.06 | 195.3 | — |
| 2026-01-16 | 193.85 | 197.73 | 193.85 | 196.93 | — |
| 2026-01-20 | 193.75 | 195.2 | 191.8 | 193.3 | — |
| 2026-01-21 | 195.22 | 200 | 193.46 | 199.06 | — |
| 2026-01-22 | 199.79 | 200.32 | 197.12 | 197.84 | — |
| 2026-01-23 | 198.12 | 198.12 | 193.79 | 195.27 | — |
| 2026-01-26 | 194.95 | 195.99 | 194.14 | 195.24 | — |
| 2026-01-27 | 194.88 | 196 | 193.88 | 194.85 | — |
| 2026-01-28 | 194.36 | 198.79 | 193.69 | 196.4 | — |
| 2026-01-29 | 198.14 | 199.72 | 194.95 | 199.72 | — |
| 2026-01-30 | 198.35 | 200.18 | 196.53 | 198.55 | — |
| 2026-02-02 | 197.66 | 199.45 | 196.8 | 198.22 | — |
| 2026-02-03 | 197.1 | 203.25 | 197.1 | 201.61 | — |
| 2026-02-04 | 199.91 | 213.83 | 198.71 | 212.25 | — |
| 2026-02-05 | 212.23 | 213.83 | 209.03 | 212.94 | — |
| 2026-02-06 | 215.2 | 217.16 | 211.21 | 211.37 | — |
| 2026-02-09 | 211.96 | 214.17 | 209.7 | 210.75 | — |
| 2026-02-10 | 211.56 | 215.88 | 211.03 | 214.58 | — |
| 2026-02-11 | 214.36 | 215.66 | 210.05 | 211.48 | — |
| 2026-02-12 | 213.09 | 214.43 | 204.68 | 205.14 | — |
| 2026-02-13 | 205.08 | 211.15 | 204.39 | 210.41 | — |
| 2026-02-17 | 210.55 | 212.68 | 206.77 | 209.21 | — |
| 2026-02-18 | 209.09 | 211.64 | 207.99 | 208.98 | — |
| 2026-02-19 | 208.78 | 209.82 | 206.96 | 207.86 | — |
| 2026-02-20 | 207.48 | 209.77 | 205.62 | 207.48 | — |
| 2026-02-23 | 206.45 | 208.66 | 205.13 | 206.65 | — |
| 2026-02-24 | 206.91 | 209.86 | 206.91 | 208.45 | — |
| 2026-02-25 | 209.23 | 209.85 | 204.24 | 206.18 | — |
| 2026-02-26 | 207.02 | 209.76 | 205.85 | 209.59 | — |
| 2026-02-27 | 205.13 | 209.49 | 204.47 | 209.47 | — |
| 2026-03-02 | 207.01 | 212 | 205.52 | 211.54 | — |
| 2026-03-03 | 207.27 | 210.93 | 204.41 | 208.96 | — |
| 2026-03-04 | 209.57 | 210.77 | 206.29 | 208.7 | — |
| 2026-03-05 | 207.36 | 207.79 | 202.11 | 203.33 | — |
| 2026-03-06 | 200.28 | 200.28 | 196.72 | 197.9 | — |
| 2026-03-09 | 194.24 | 198.05 | 190.77 | 197.6 | — |
| 2026-03-10 | 197.32 | 199.55 | 195.77 | 195.79 | — |
| 2026-03-11 | 195.04 | 195.26 | 191.63 | 194.48 | — |
| 2026-03-12 | 192.78 | 193.15 | 187.44 | 188.11 | — |
| 2026-03-13 | 189.63 | 189.52 | 185.59 | 188.18 | — |
| 2026-03-16 | 189.56 | 191.63 | 188.9 | 189.57 | — |
| 2026-03-17 | 191.23 | 192.34 | 187.14 | 190.39 | — |
| 2026-03-18 | 188.95 | 192.1 | 189.03 | 190.16 | — |
| 2026-03-19 | 186.48 | 190.18 | 186.9 | 187.38 | — |
| 2026-03-20 | 187.71 | 188.84 | 183.13 | 184.11 | — |
| 2026-03-23 | 189.1 | 190.85 | 187.56 | 188.61 | — |
| 2026-03-24 | 186.77 | 193.22 | 185.16 | 192.88 | — |
| 2026-03-25 | 195.06 | 194.63 | 189.22 | 191.63 | — |
| 2026-03-26 | 190.69 | 193.69 | 188.91 | 189.73 | — |
| 2026-03-27 | 189.42 | 189.42 | 186.32 | 186.55 | — |
| 2026-03-30 | 188.33 | 188.37 | 182.99 | 183.49 | — |
| 2026-03-31 | 186.98 | 190.7 | 185.99 | 189.55 | — |
| 2026-04-01 | 190.52 | 192.87 | 189.15 | 191.98 | — |
| 2026-04-02 | 189.06 | 192.82 | 187.77 | 190.47 | — |
| 2026-04-06 | 189.28 | 190.79 | 187.38 | 190.76 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 162.38 | 163.86 | 160.76 | 160.84 | — |
| 2025-10-14 | 159.27 | 164.31 | 159.27 | 163.65 | — |
| 2025-10-15 | 164 | 165 | 162.76 | 163.19 | — |
| 2025-10-16 | 164.56 | 166.68 | 163.46 | 165.03 | — |
| 2025-10-17 | 163.97 | 167.05 | 163.97 | 166.31 | — |
| 2025-10-20 | 166.66 | 168.95 | 165.29 | 166.61 | — |
| 2025-10-21 | 166.5 | 170.99 | 166.24 | 169.33 | — |
| 2025-10-22 | 169.48 | 169.76 | 165.64 | 166.35 | — |
| 2025-10-23 | 166.46 | 168.86 | 165.79 | 168.37 | — |
| 2025-10-24 | 169.26 | 169.28 | 167.47 | 167.95 | — |
| 2025-10-27 | 169.3 | 169.81 | 167.51 | 167.6 | — |
| 2025-10-28 | 167.48 | 167.48 | 165.4 | 166.95 | — |
| 2025-10-29 | 173 | 181.27 | 171.34 | 173.4 | — |
| 2025-10-30 | 173.31 | 177 | 170.3 | 170.3 | — |
| 2025-10-31 | 170 | 172.41 | 169.5 | 171.46 | — |
| 2025-11-03 | 170.52 | 170.52 | 167.39 | 168.25 | — |
| 2025-11-04 | 167.39 | 169.25 | 167 | 167.86 | — |
| 2025-11-05 | 168.11 | 169.63 | 166.5 | 168.27 | — |
| 2025-11-06 | 168.65 | 170.22 | 166 | 166.82 | — |
| 2025-11-07 | 165.88 | 169.05 | 165.43 | 167.96 | — |
| 2025-11-10 | 170.2 | 170.2 | 166.5 | 168.8 | — |
| 2025-11-11 | 169.57 | 170.86 | 169.03 | 169.51 | — |
| 2025-11-12 | 169.36 | 171.93 | 169.23 | 169.57 | — |
| 2025-11-13 | 169.7 | 171.74 | 166.68 | 167.06 | — |
| 2025-11-14 | 166 | 167.18 | 164.2 | 164.49 | — |
| 2025-11-17 | 164.62 | 165.45 | 162.27 | 162.76 | — |
| 2025-11-18 | 162 | 163 | 160.72 | 161.68 | — |
| 2025-11-19 | 161.16 | 162.9 | 160.6 | 161.68 | — |
| 2025-11-20 | 163.46 | 164.28 | 161.74 | 163 | — |
| 2025-11-21 | 163.51 | 171.59 | 162.9 | 170.65 | — |
| 2025-11-24 | 169.85 | 171.21 | 168.92 | 169.91 | — |
| 2025-11-25 | 171.3 | 174.67 | 171.1 | 173.65 | — |
| 2025-11-26 | 173.02 | 175.63 | 172.57 | 173.76 | — |
| 2025-11-28 | 174.37 | 174.61 | 173.43 | 173.93 | — |
| 2025-12-01 | 172.38 | 176.5 | 172.38 | 174.64 | — |
| 2025-12-02 | 174.64 | 176.35 | 173.39 | 175.1 | — |
| 2025-12-03 | 176 | 178.31 | 176 | 178.21 | — |
| 2025-12-04 | 178.21 | 179.59 | 176.94 | 179.03 | — |
| 2025-12-05 | 177.15 | 179.5 | 176.76 | 177.54 | — |
| 2025-12-08 | 177.4 | 177.5 | 175.42 | 175.95 | — |
| 2025-12-09 | 175.76 | 176.43 | 173.03 | 173.5 | — |
| 2025-12-10 | 174.34 | 177.85 | 174.08 | 176.51 | — |
| 2025-12-11 | 176.74 | 181.62 | 176.69 | 181.24 | — |
| 2025-12-12 | 182.45 | 183.05 | 177.55 | 178.93 | — |
| 2025-12-15 | 179.2 | 179.6 | 177.45 | 178.69 | — |
| 2025-12-16 | 178.7 | 179.11 | 176.51 | 177.19 | — |
| 2025-12-17 | 176.38 | 179.72 | 175.82 | 176.33 | — |
| 2025-12-18 | 177.62 | 178.78 | 176.57 | 177.5 | — |
| 2025-12-19 | 177.13 | 179.03 | 176.47 | 177.78 | — |
| 2025-12-22 | 178.64 | 180.34 | 177.44 | 179.52 | — |
| 2025-12-23 | 179.73 | 181.73 | 178.22 | 180.34 | — |
| 2025-12-24 | 180.25 | 181.21 | 179.84 | 180.2 | — |
| 2025-12-26 | 179.42 | 180.53 | 178.87 | 180.32 | — |
| 2025-12-29 | 180.34 | 181.23 | 179.2 | 180.01 | — |
| 2025-12-30 | 179.55 | 180.22 | 178.65 | 179.28 | — |
| 2025-12-31 | 179.15 | 179.43 | 177.39 | 177.94 | — |
| 2026-01-02 | 178.03 | 179.85 | 177.29 | 179.06 | — |
| 2026-01-05 | 177.64 | 182.74 | 177.64 | 180.8 | — |
| 2026-01-06 | 182.83 | 184.12 | 179.89 | 183.87 | — |
| 2026-01-07 | 184.01 | 184.83 | 179.91 | 180.49 | — |
| 2026-01-08 | 179.87 | 185.29 | 179.61 | 184.74 | — |
| 2026-01-09 | 185.62 | 186.97 | 183.15 | 184.71 | — |
| 2026-01-12 | 184.18 | 186.98 | 183.7 | 186.33 | — |
| 2026-01-13 | 187.04 | 187.98 | 185.67 | 187.33 | — |
| 2026-01-14 | 187.61 | 190.89 | 186.46 | 190.54 | — |
| 2026-01-15 | 192.08 | 196.18 | 191.06 | 195.3 | — |
| 2026-01-16 | 193.85 | 197.73 | 193.85 | 196.93 | — |
| 2026-01-20 | 193.75 | 195.2 | 191.8 | 193.3 | — |
| 2026-01-21 | 195.22 | 200 | 193.46 | 199.06 | — |
| 2026-01-22 | 199.79 | 200.32 | 197.12 | 197.84 | — |
| 2026-01-23 | 198.12 | 198.12 | 193.79 | 195.27 | — |
| 2026-01-26 | 194.95 | 195.99 | 194.14 | 195.24 | — |
| 2026-01-27 | 194.88 | 196 | 193.88 | 194.85 | — |
| 2026-01-28 | 194.36 | 198.79 | 193.69 | 196.4 | — |
| 2026-01-29 | 198.14 | 199.72 | 194.95 | 199.72 | — |
| 2026-01-30 | 198.35 | 200.18 | 196.53 | 198.55 | — |
| 2026-02-02 | 197.66 | 199.45 | 196.8 | 198.22 | — |
| 2026-02-03 | 197.1 | 203.25 | 197.1 | 201.61 | — |
| 2026-02-04 | 199.91 | 213.83 | 198.71 | 212.25 | — |
| 2026-02-05 | 212.23 | 213.83 | 209.03 | 212.94 | — |
| 2026-02-06 | 215.2 | 217.16 | 211.21 | 211.37 | — |
| 2026-02-09 | 211.96 | 214.17 | 209.7 | 210.75 | — |
| 2026-02-10 | 211.56 | 215.88 | 211.03 | 214.58 | — |
| 2026-02-11 | 214.36 | 215.66 | 210.05 | 211.48 | — |
| 2026-02-12 | 213.09 | 214.43 | 204.68 | 205.14 | — |
| 2026-02-13 | 205.08 | 211.15 | 204.39 | 210.41 | — |
| 2026-02-17 | 210.55 | 212.68 | 206.77 | 209.21 | — |
| 2026-02-18 | 209.09 | 211.64 | 207.99 | 208.98 | — |
| 2026-02-19 | 208.78 | 209.82 | 206.96 | 207.86 | — |
| 2026-02-20 | 207.48 | 209.77 | 205.62 | 207.48 | — |
| 2026-02-23 | 206.45 | 208.66 | 205.13 | 206.65 | — |
| 2026-02-24 | 206.91 | 209.86 | 206.91 | 208.45 | — |
| 2026-02-25 | 209.23 | 209.85 | 204.24 | 206.18 | — |
| 2026-02-26 | 207.02 | 209.76 | 205.85 | 209.59 | — |
| 2026-02-27 | 205.13 | 209.49 | 204.47 | 209.47 | — |
| 2026-03-02 | 207.01 | 212 | 205.52 | 211.54 | — |
| 2026-03-03 | 207.27 | 210.93 | 204.41 | 208.96 | — |
| 2026-03-04 | 209.57 | 210.77 | 206.29 | 208.7 | — |
| 2026-03-05 | 207.36 | 207.79 | 202.11 | 203.33 | — |
| 2026-03-06 | 200.28 | 200.28 | 196.72 | 197.9 | — |
| 2026-03-09 | 194.24 | 198.05 | 190.77 | 197.6 | — |
| 2026-03-10 | 197.32 | 199.55 | 195.77 | 195.79 | — |
| 2026-03-11 | 195.04 | 195.26 | 191.63 | 194.48 | — |
| 2026-03-12 | 192.78 | 193.15 | 187.44 | 188.11 | — |
| 2026-03-13 | 189.63 | 189.52 | 185.59 | 188.18 | — |
| 2026-03-16 | 189.56 | 191.63 | 188.9 | 189.57 | — |
| 2026-03-17 | 191.23 | 192.34 | 187.14 | 190.39 | — |
| 2026-03-18 | 188.95 | 192.1 | 189.03 | 190.16 | — |
| 2026-03-19 | 186.48 | 190.18 | 186.9 | 187.38 | — |
| 2026-03-20 | 187.71 | 188.84 | 183.13 | 184.11 | — |
| 2026-03-23 | 189.1 | 190.85 | 187.56 | 188.61 | — |
| 2026-03-24 | 186.77 | 193.22 | 185.16 | 192.88 | — |
| 2026-03-25 | 195.06 | 194.63 | 189.22 | 191.63 | — |
| 2026-03-26 | 190.69 | 193.69 | 188.91 | 189.73 | — |
| 2026-03-27 | 189.42 | 189.42 | 186.32 | 186.55 | — |
| 2026-03-30 | 188.33 | 188.37 | 182.99 | 183.49 | — |
| 2026-03-31 | 186.98 | 190.7 | 185.99 | 189.55 | — |
| 2026-04-01 | 190.52 | 192.87 | 189.15 | 191.98 | — |
| 2026-04-02 | 189.06 | 192.82 | 187.77 | 190.47 | — |
| 2026-04-06 | 189.28 | 190.79 | 187.38 | 190.76 | — |
