Illinois Tool Works Inc.
View ITW stock price, historical returns, and performance trends — updated daily.
Illinois Tool Works Inc. (ITW) company overview
Founded in 1912, Illinois Tool Works has become a diversified industrial manufacturer through acquisitions and innovations that follow customer needs. ITW operates through seven business segments, with no segment representing more than one-fifth of revenue. ITW's automotive OEM segment sells vehicle components; its food equipment segment sells commercial kitchen appliances; its test and measurement and electronics segment sells inspection and analysis equipment; its welding segment sells welding equipment and consumables; its polymers and fluids segment sells industrial and consumer adhesives, solvents, and coatings; its construction products segment sells building fasteners and tools; and its specialty products segment sells medical, packaging, HVAC, and airport ground equipment.
| Period | Return % |
|---|---|
| Last date | 0.37 |
| Week | 0.35 |
| Last Month | -1.46 |
| Last 3 months | -2.35 |
| Last 6 months | -3.42 |
| Year to Date (YTD) | 6.26 |
| Last 1 year | 8.45 |
| Last 2 years | 1.38 |
| Last 3 years | 14.52 |
| Last 5 years | 23.43 |
| Last 10 years | 128.76 |
| Last 15 years | 483.56 |
| Last 20 years | 435.58 |
| Last 25 years | 830.21 |
| Last 50 years | 36216.44 |
| 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 | -6.76 |
| 2001 | 14.66 |
| 2002 | -4.25 |
| 2003 | 23.85 |
| 2004 | 12.18 |
| 2005 | -4.54 |
| 2006 | 3.13 |
| 2007 | 16.67 |
| 2008 | -32.82 |
| 2009 | 30.87 |
| 2010 | 9.94 |
| 2011 | -14.12 |
| 2012 | 26.61 |
| 2013 | 35.66 |
| 2014 | 13.84 |
| 2015 | -2.11 |
| 2016 | 34.48 |
| 2017 | 36.18 |
| 2018 | -23.34 |
| 2019 | 41.89 |
| 2020 | 12.22 |
| 2021 | 21.5 |
| 2022 | -9.52 |
| 2023 | 18.89 |
| 2024 | -2.7 |
| 2025 | -1.49 |
| 2026 | 6.26 |
| Period | Return % |
|---|---|
| 2000-Q1 | -13.53 |
| 2000-Q2 | -3.68 |
| 2000-Q3 | -4.48 |
| 2000-Q4 | 8.06 |
| 2001-Q1 | -3.76 |
| 2001-Q2 | 11.76 |
| 2001-Q3 | -16.87 |
| 2001-Q4 | 25.97 |
| 2002-Q1 | 6.79 |
| 2002-Q2 | -5.06 |
| 2002-Q3 | -13.54 |
| 2002-Q4 | 6.33 |
| 2003-Q1 | -14.17 |
| 2003-Q2 | 12.28 |
| 2003-Q3 | 0.85 |
| 2003-Q4 | 24.07 |
| 2004-Q1 | -4.09 |
| 2004-Q2 | 21.55 |
| 2004-Q3 | -1.58 |
| 2004-Q4 | -2.13 |
| 2005-Q1 | -2.86 |
| 2005-Q2 | -10.73 |
| 2005-Q3 | 2.72 |
| 2005-Q4 | 7.35 |
| 2006-Q1 | 7.5 |
| 2006-Q2 | -1.49 |
| 2006-Q3 | -5.49 |
| 2006-Q4 | 2.19 |
| 2007-Q1 | 12.44 |
| 2007-Q2 | 4.69 |
| 2007-Q3 | 7.25 |
| 2007-Q4 | -8.43 |
| 2008-Q1 | -7.55 |
| 2008-Q2 | -5.85 |
| 2008-Q3 | -6.28 |
| 2008-Q4 | -17.74 |
| 2009-Q1 | -15.87 |
| 2009-Q2 | 20.03 |
| 2009-Q3 | 13.89 |
| 2009-Q4 | 15.56 |
| 2010-Q1 | -2.49 |
| 2010-Q2 | -13.42 |
| 2010-Q3 | 13.11 |
| 2010-Q4 | 12.99 |
| 2011-Q1 | -1.23 |
| 2011-Q2 | 4.32 |
| 2011-Q3 | -27.79 |
| 2011-Q4 | 16.34 |
| 2012-Q1 | 18.93 |
| 2012-Q2 | -7.49 |
| 2012-Q3 | 14.23 |
| 2012-Q4 | 2.08 |
| 2013-Q1 | -1.68 |
| 2013-Q2 | 13.62 |
| 2013-Q3 | 9.66 |
| 2013-Q4 | 10.04 |
| 2014-Q1 | -2.24 |
| 2014-Q2 | 6.52 |
| 2014-Q3 | -3.38 |
| 2014-Q4 | 13.95 |
| 2015-Q1 | 2.6 |
| 2015-Q2 | -4.9 |
| 2015-Q3 | -11.9 |
| 2015-Q4 | 13.65 |
| 2016-Q1 | 12.5 |
| 2016-Q2 | 0.7 |
| 2016-Q3 | 14.34 |
| 2016-Q4 | 2.14 |
| 2017-Q1 | 8.12 |
| 2017-Q2 | 8.87 |
| 2017-Q3 | 2.67 |
| 2017-Q4 | 11.11 |
| 2018-Q1 | -5.21 |
| 2018-Q2 | -9.37 |
| 2018-Q3 | 1.81 |
| 2018-Q4 | -11.49 |
| 2019-Q1 | 13.37 |
| 2019-Q2 | 1.67 |
| 2019-Q3 | 3.26 |
| 2019-Q4 | 17.61 |
| 2020-Q1 | -21.77 |
| 2020-Q2 | 27.38 |
| 2020-Q3 | 12.04 |
| 2020-Q4 | 6.8 |
| 2021-Q1 | 9.05 |
| 2021-Q2 | 0.98 |
| 2021-Q3 | -8 |
| 2021-Q4 | 19.3 |
| 2022-Q1 | -14 |
| 2022-Q2 | -13.28 |
| 2022-Q3 | -1.22 |
| 2022-Q4 | 17.84 |
| 2023-Q1 | 10.5 |
| 2023-Q2 | 2.37 |
| 2023-Q3 | -8.21 |
| 2023-Q4 | 13.85 |
| 2024-Q1 | 2.97 |
| 2024-Q2 | -10.66 |
| 2024-Q3 | 12.28 |
| 2024-Q4 | -2.98 |
| 2025-Q1 | -0.81 |
| 2025-Q2 | -0.58 |
| 2025-Q3 | 2.18 |
| 2025-Q4 | -5.24 |
| 2026-Q1 | 4.32 |
| 2026-Q2 | 3.81 |
| 2026-Q3 | -4.35 |
| 2026-Q4 | 1.64 |
| Period | Return % |
|---|---|
| 2000-01 | -8.42 |
| 2000-02 | -11.66 |
| 2000-03 | 6.89 |
| 2000-04 | 15.97 |
| 2000-05 | -9.37 |
| 2000-06 | -1.83 |
| 2000-07 | 0.21 |
| 2000-08 | -1.82 |
| 2000-09 | -0.36 |
| 2000-10 | -0.57 |
| 2000-11 | 1.37 |
| 2000-12 | 5.75 |
| 2001-01 | 9.97 |
| 2001-02 | -7.57 |
| 2001-03 | -6.11 |
| 2001-04 | 11.51 |
| 2001-05 | 8.02 |
| 2001-06 | -7.54 |
| 2001-07 | -0.47 |
| 2001-08 | -0.79 |
| 2001-09 | -13.41 |
| 2001-10 | 5.69 |
| 2001-11 | 7.24 |
| 2001-12 | 10.4 |
| 2002-01 | 5.4 |
| 2002-02 | 3.05 |
| 2002-03 | -1.66 |
| 2002-04 | -0.33 |
| 2002-05 | -1.5 |
| 2002-06 | -3.83 |
| 2002-07 | -3.4 |
| 2002-08 | 3.85 |
| 2002-09 | -14.86 |
| 2002-10 | 5.25 |
| 2002-11 | 10.72 |
| 2002-12 | -4.59 |
| 2003-01 | -6.23 |
| 2003-02 | -2.07 |
| 2003-03 | -2.35 |
| 2003-04 | 10.01 |
| 2003-05 | -3.03 |
| 2003-06 | 6.13 |
| 2003-07 | 5.8 |
| 2003-08 | 3.79 |
| 2003-09 | -8.35 |
| 2003-10 | 11.02 |
| 2003-11 | 6.17 |
| 2003-12 | 7.45 |
| 2004-01 | -6.94 |
| 2004-02 | 1.82 |
| 2004-03 | -0.35 |
| 2004-04 | 8.78 |
| 2004-05 | 4.27 |
| 2004-06 | 6.68 |
| 2004-07 | -5.59 |
| 2004-08 | 0.86 |
| 2004-09 | 2.04 |
| 2004-10 | -0.94 |
| 2004-11 | 2.12 |
| 2004-12 | -1.66 |
| 2005-01 | -6.15 |
| 2005-02 | 3.2 |
| 2005-03 | -0.27 |
| 2005-04 | -6.37 |
| 2005-05 | 0.74 |
| 2005-06 | -5.64 |
| 2005-07 | 7.51 |
| 2005-08 | -1.61 |
| 2005-09 | -2.3 |
| 2005-10 | 2.94 |
| 2005-11 | 4.13 |
| 2005-12 | -0.32 |
| 2006-01 | -4.18 |
| 2006-02 | 1.83 |
| 2006-03 | 12.19 |
| 2006-04 | 6.65 |
| 2006-05 | -3.31 |
| 2006-06 | -4.33 |
| 2006-07 | -3.73 |
| 2006-08 | -4 |
| 2006-09 | 2.28 |
| 2006-10 | 6.75 |
| 2006-11 | -1.52 |
| 2006-12 | -2.14 |
| 2007-01 | 10.39 |
| 2007-02 | 1.27 |
| 2007-03 | -0.08 |
| 2007-04 | -0.56 |
| 2007-05 | 2.75 |
| 2007-06 | 2.79 |
| 2007-07 | 1.59 |
| 2007-08 | 5.67 |
| 2007-09 | 2.53 |
| 2007-10 | -3.99 |
| 2007-11 | -3.07 |
| 2007-12 | -3.53 |
| 2008-01 | -5.83 |
| 2008-02 | -2.68 |
| 2008-03 | -1.71 |
| 2008-04 | 8.42 |
| 2008-05 | 2.7 |
| 2008-06 | -11.53 |
| 2008-07 | -1.39 |
| 2008-08 | 5.89 |
| 2008-09 | -10.4 |
| 2008-10 | -24.88 |
| 2008-11 | 2.19 |
| 2008-12 | 2.73 |
| 2009-01 | -6.82 |
| 2009-02 | -14.88 |
| 2009-03 | 10.97 |
| 2009-04 | 6.32 |
| 2009-05 | -1.55 |
| 2009-06 | 15.64 |
| 2009-07 | 8.6 |
| 2009-08 | 3.13 |
| 2009-09 | 2.13 |
| 2009-10 | 7.52 |
| 2009-11 | 5.92 |
| 2009-12 | -1.34 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 246.54 | 247.35 | 243.5 | 244.46 | — |
| 2025-10-14 | 242.75 | 249.53 | 242.53 | 248.09 | — |
| 2025-10-15 | 248.57 | 249.75 | 245.8 | 247.69 | — |
| 2025-10-16 | 248.44 | 248.44 | 245.43 | 246.94 | — |
| 2025-10-17 | 247.36 | 249.52 | 246.8 | 249.26 | — |
| 2025-10-20 | 249.17 | 252.83 | 249.17 | 252.38 | — |
| 2025-10-21 | 251.68 | 258.17 | 251.41 | 257.14 | — |
| 2025-10-22 | 256.79 | 258.43 | 252.91 | 252.96 | — |
| 2025-10-23 | 254.57 | 258.01 | 252.2 | 257.44 | — |
| 2025-10-24 | 249 | 250.71 | 242.8 | 245.75 | — |
| 2025-10-27 | 248.77 | 248.8 | 245.43 | 247.81 | — |
| 2025-10-28 | 247.68 | 249.58 | 245.7 | 245.87 | — |
| 2025-10-29 | 244.84 | 247.12 | 241.23 | 242.03 | — |
| 2025-10-30 | 241.47 | 247.36 | 240.67 | 243.64 | — |
| 2025-10-31 | 241.73 | 244.83 | 241.04 | 243.92 | — |
| 2025-11-03 | 242.9 | 243.69 | 240.52 | 243.13 | — |
| 2025-11-04 | 242.61 | 245.39 | 242.02 | 244.92 | — |
| 2025-11-05 | 244.6 | 246.44 | 243.03 | 245.06 | — |
| 2025-11-06 | 244.78 | 247.09 | 243.27 | 244.3 | — |
| 2025-11-07 | 244.32 | 246.65 | 243.27 | 245.49 | — |
| 2025-11-10 | 245.19 | 245.94 | 241.72 | 244.27 | — |
| 2025-11-11 | 245.5 | 246.36 | 244.64 | 245.36 | — |
| 2025-11-12 | 245.64 | 247.85 | 245.1 | 245.43 | — |
| 2025-11-13 | 245.05 | 247.01 | 244.34 | 245.29 | — |
| 2025-11-14 | 244.99 | 245.32 | 242.56 | 243.97 | — |
| 2025-11-17 | 243.95 | 244.57 | 240.83 | 241.41 | — |
| 2025-11-18 | 240.94 | 243.49 | 238.82 | 241.93 | — |
| 2025-11-19 | 241.73 | 243.18 | 239.52 | 241.07 | — |
| 2025-11-20 | 243 | 244.06 | 239.24 | 241.1 | — |
| 2025-11-21 | 242.1 | 248.45 | 241.28 | 247.77 | — |
| 2025-11-24 | 247.29 | 248.35 | 242.35 | 242.53 | — |
| 2025-11-25 | 245.17 | 249.61 | 243.72 | 248.35 | — |
| 2025-11-26 | 247.12 | 250.52 | 246.02 | 248.99 | — |
| 2025-11-28 | 248.28 | 250.37 | 248.28 | 249.28 | — |
| 2025-12-01 | 247.32 | 250.29 | 247.13 | 247.49 | — |
| 2025-12-02 | 248.4 | 249.37 | 245.77 | 248.38 | — |
| 2025-12-03 | 249.31 | 251.61 | 247.83 | 250.04 | — |
| 2025-12-04 | 250.69 | 251.55 | 248.43 | 249.38 | — |
| 2025-12-05 | 250.12 | 250.86 | 248.13 | 249.7 | — |
| 2025-12-08 | 248.76 | 250.43 | 247.73 | 248.13 | — |
| 2025-12-09 | 248.33 | 249.8 | 246.37 | 246.63 | — |
| 2025-12-10 | 247.39 | 254.18 | 246.56 | 253.53 | — |
| 2025-12-11 | 254.99 | 258.17 | 254.11 | 257.41 | — |
| 2025-12-12 | 258.82 | 259.27 | 256.81 | 258.02 | — |
| 2025-12-15 | 259 | 259.78 | 257.87 | 258.66 | — |
| 2025-12-16 | 255.09 | 256.32 | 249.53 | 250.66 | — |
| 2025-12-17 | 250.54 | 253.71 | 249.37 | 252.4 | — |
| 2025-12-18 | 252.57 | 254.28 | 250.67 | 251.18 | — |
| 2025-12-19 | 250.56 | 250.77 | 248.64 | 250.14 | — |
| 2025-12-22 | 250.17 | 252.98 | 248.82 | 251.57 | — |
| 2025-12-23 | 251.86 | 253 | 251.23 | 251.83 | — |
| 2025-12-24 | 251.83 | 252.67 | 251.1 | 251.95 | — |
| 2025-12-26 | 251.59 | 252.93 | 251.5 | 252.46 | — |
| 2025-12-29 | 252.46 | 253.59 | 251.6 | 252.23 | — |
| 2025-12-30 | 251.5 | 251.96 | 250.13 | 250.83 | — |
| 2025-12-31 | 248.42 | 249.51 | 246.29 | 246.3 | — |
| 2026-01-02 | 246.65 | 249.55 | 244.55 | 249.5 | — |
| 2026-01-05 | 248.56 | 251.31 | 247.61 | 249.59 | — |
| 2026-01-06 | 248.35 | 254.2 | 247.55 | 254.15 | — |
| 2026-01-07 | 254.48 | 255.08 | 246.37 | 246.99 | — |
| 2026-01-08 | 245.97 | 255.06 | 245.97 | 253.73 | — |
| 2026-01-09 | 254.77 | 256.11 | 252.07 | 255.12 | — |
| 2026-01-12 | 254.43 | 255.47 | 252.69 | 254.54 | — |
| 2026-01-13 | 255.26 | 256.95 | 254.7 | 256.76 | — |
| 2026-01-14 | 256.76 | 260.97 | 256.64 | 258.89 | — |
| 2026-01-15 | 259.93 | 262.71 | 258.52 | 261.89 | — |
| 2026-01-16 | 261.51 | 264.27 | 260.05 | 263.47 | — |
| 2026-01-20 | 260.2 | 261.99 | 253.73 | 254.45 | — |
| 2026-01-21 | 256.78 | 262.08 | 256.33 | 259.94 | — |
| 2026-01-22 | 261.07 | 262.61 | 259.37 | 259.69 | — |
| 2026-01-23 | 259.9 | 260.43 | 256.96 | 258.26 | — |
| 2026-01-26 | 259.02 | 260.28 | 257.41 | 259.15 | — |
| 2026-01-27 | 259.46 | 260.73 | 257.75 | 258.69 | — |
| 2026-01-28 | 258.14 | 260.59 | 257.61 | 258.25 | — |
| 2026-01-29 | 259.97 | 263.78 | 258.43 | 262.86 | — |
| 2026-01-30 | 262.23 | 263.06 | 258.1 | 261.26 | — |
| 2026-02-02 | 261.28 | 265 | 260.06 | 264.21 | — |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | — |
| 2026-02-04 | 281.7 | 293.67 | 281 | 288.8 | — |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | — |
| 2026-02-06 | 289.66 | 294.79 | 287.5 | 293.57 | — |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | — |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | — |
| 2026-02-11 | 291.96 | 299.9 | 291.96 | 298.07 | — |
| 2026-02-12 | 299.91 | 303.16 | 297.87 | 298.51 | — |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.6 | — |
| 2026-02-17 | 299.44 | 301.5 | 295.73 | 297.42 | — |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | — |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | — |
| 2026-02-20 | 293.7 | 298.1 | 292.57 | 294.98 | — |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | — |
| 2026-02-24 | 293.85 | 296.5 | 293.47 | 294.56 | — |
| 2026-02-25 | 294.57 | 296.52 | 288 | 289.74 | — |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | — |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | — |
| 2026-03-02 | 287.82 | 291.8 | 285.29 | 291.17 | — |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | — |
| 2026-03-04 | 286.8 | 287.91 | 284.32 | 287.17 | — |
| 2026-03-05 | 284.83 | 286.5 | 280.23 | 282.51 | — |
| 2026-03-06 | 281 | 281.36 | 274.81 | 277.16 | — |
| 2026-03-09 | 273.55 | 277.2 | 269.95 | 276.58 | — |
| 2026-03-10 | 275.5 | 278.06 | 273.03 | 273.29 | — |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | — |
| 2026-03-12 | 269.51 | 271.6 | 265.47 | 265.62 | — |
| 2026-03-13 | 267.78 | 269.71 | 265.78 | 266.99 | — |
| 2026-03-16 | 269.2 | 270.11 | 267.51 | 268.64 | — |
| 2026-03-17 | 271 | 271.53 | 264.38 | 267.74 | — |
| 2026-03-18 | 266.59 | 268.4 | 260.26 | 260.74 | — |
| 2026-03-19 | 258 | 262.12 | 257.15 | 260.62 | — |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | — |
| 2026-03-23 | 263.41 | 265.4 | 261 | 262.75 | — |
| 2026-03-24 | 260.12 | 266.43 | 258.88 | 265.04 | — |
| 2026-03-25 | 267.31 | 268.41 | 263.3 | 266.45 | — |
| 2026-03-26 | 264.52 | 266.64 | 260.42 | 261.37 | — |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | — |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | — |
| 2026-03-31 | 257.68 | 261.55 | 254.42 | 260.29 | — |
| 2026-04-01 | 260.23 | 263.35 | 259.55 | 260.54 | — |
| 2026-04-02 | 256.72 | 261.49 | 255.44 | 258.21 | — |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 246.54 | 247.35 | 243.5 | 244.46 | — |
| 2025-10-14 | 242.75 | 249.53 | 242.53 | 248.09 | — |
| 2025-10-15 | 248.57 | 249.75 | 245.8 | 247.69 | — |
| 2025-10-16 | 248.44 | 248.44 | 245.43 | 246.94 | — |
| 2025-10-17 | 247.36 | 249.52 | 246.8 | 249.26 | — |
| 2025-10-20 | 249.17 | 252.83 | 249.17 | 252.38 | — |
| 2025-10-21 | 251.68 | 258.17 | 251.41 | 257.14 | — |
| 2025-10-22 | 256.79 | 258.43 | 252.91 | 252.96 | — |
| 2025-10-23 | 254.57 | 258.01 | 252.2 | 257.44 | — |
| 2025-10-24 | 249 | 250.71 | 242.8 | 245.75 | — |
| 2025-10-27 | 248.77 | 248.8 | 245.43 | 247.81 | — |
| 2025-10-28 | 247.68 | 249.58 | 245.7 | 245.87 | — |
| 2025-10-29 | 244.84 | 247.12 | 241.23 | 242.03 | — |
| 2025-10-30 | 241.47 | 247.36 | 240.67 | 243.64 | — |
| 2025-10-31 | 241.73 | 244.83 | 241.04 | 243.92 | — |
| 2025-11-03 | 242.9 | 243.69 | 240.52 | 243.13 | — |
| 2025-11-04 | 242.61 | 245.39 | 242.02 | 244.92 | — |
| 2025-11-05 | 244.6 | 246.44 | 243.03 | 245.06 | — |
| 2025-11-06 | 244.78 | 247.09 | 243.27 | 244.3 | — |
| 2025-11-07 | 244.32 | 246.65 | 243.27 | 245.49 | — |
| 2025-11-10 | 245.19 | 245.94 | 241.72 | 244.27 | — |
| 2025-11-11 | 245.5 | 246.36 | 244.64 | 245.36 | — |
| 2025-11-12 | 245.64 | 247.85 | 245.1 | 245.43 | — |
| 2025-11-13 | 245.05 | 247.01 | 244.34 | 245.29 | — |
| 2025-11-14 | 244.99 | 245.32 | 242.56 | 243.97 | — |
| 2025-11-17 | 243.95 | 244.57 | 240.83 | 241.41 | — |
| 2025-11-18 | 240.94 | 243.49 | 238.82 | 241.93 | — |
| 2025-11-19 | 241.73 | 243.18 | 239.52 | 241.07 | — |
| 2025-11-20 | 243 | 244.06 | 239.24 | 241.1 | — |
| 2025-11-21 | 242.1 | 248.45 | 241.28 | 247.77 | — |
| 2025-11-24 | 247.29 | 248.35 | 242.35 | 242.53 | — |
| 2025-11-25 | 245.17 | 249.61 | 243.72 | 248.35 | — |
| 2025-11-26 | 247.12 | 250.52 | 246.02 | 248.99 | — |
| 2025-11-28 | 248.28 | 250.37 | 248.28 | 249.28 | — |
| 2025-12-01 | 247.32 | 250.29 | 247.13 | 247.49 | — |
| 2025-12-02 | 248.4 | 249.37 | 245.77 | 248.38 | — |
| 2025-12-03 | 249.31 | 251.61 | 247.83 | 250.04 | — |
| 2025-12-04 | 250.69 | 251.55 | 248.43 | 249.38 | — |
| 2025-12-05 | 250.12 | 250.86 | 248.13 | 249.7 | — |
| 2025-12-08 | 248.76 | 250.43 | 247.73 | 248.13 | — |
| 2025-12-09 | 248.33 | 249.8 | 246.37 | 246.63 | — |
| 2025-12-10 | 247.39 | 254.18 | 246.56 | 253.53 | — |
| 2025-12-11 | 254.99 | 258.17 | 254.11 | 257.41 | — |
| 2025-12-12 | 258.82 | 259.27 | 256.81 | 258.02 | — |
| 2025-12-15 | 259 | 259.78 | 257.87 | 258.66 | — |
| 2025-12-16 | 255.09 | 256.32 | 249.53 | 250.66 | — |
| 2025-12-17 | 250.54 | 253.71 | 249.37 | 252.4 | — |
| 2025-12-18 | 252.57 | 254.28 | 250.67 | 251.18 | — |
| 2025-12-19 | 250.56 | 250.77 | 248.64 | 250.14 | — |
| 2025-12-22 | 250.17 | 252.98 | 248.82 | 251.57 | — |
| 2025-12-23 | 251.86 | 253 | 251.23 | 251.83 | — |
| 2025-12-24 | 251.83 | 252.67 | 251.1 | 251.95 | — |
| 2025-12-26 | 251.59 | 252.93 | 251.5 | 252.46 | — |
| 2025-12-29 | 252.46 | 253.59 | 251.6 | 252.23 | — |
| 2025-12-30 | 251.5 | 251.96 | 250.13 | 250.83 | — |
| 2025-12-31 | 248.42 | 249.51 | 246.29 | 246.3 | — |
| 2026-01-02 | 246.65 | 249.55 | 244.55 | 249.5 | — |
| 2026-01-05 | 248.56 | 251.31 | 247.61 | 249.59 | — |
| 2026-01-06 | 248.35 | 254.2 | 247.55 | 254.15 | — |
| 2026-01-07 | 254.48 | 255.08 | 246.37 | 246.99 | — |
| 2026-01-08 | 245.97 | 255.06 | 245.97 | 253.73 | — |
| 2026-01-09 | 254.77 | 256.11 | 252.07 | 255.12 | — |
| 2026-01-12 | 254.43 | 255.47 | 252.69 | 254.54 | — |
| 2026-01-13 | 255.26 | 256.95 | 254.7 | 256.76 | — |
| 2026-01-14 | 256.76 | 260.97 | 256.64 | 258.89 | — |
| 2026-01-15 | 259.93 | 262.71 | 258.52 | 261.89 | — |
| 2026-01-16 | 261.51 | 264.27 | 260.05 | 263.47 | — |
| 2026-01-20 | 260.2 | 261.99 | 253.73 | 254.45 | — |
| 2026-01-21 | 256.78 | 262.08 | 256.33 | 259.94 | — |
| 2026-01-22 | 261.07 | 262.61 | 259.37 | 259.69 | — |
| 2026-01-23 | 259.9 | 260.43 | 256.96 | 258.26 | — |
| 2026-01-26 | 259.02 | 260.28 | 257.41 | 259.15 | — |
| 2026-01-27 | 259.46 | 260.73 | 257.75 | 258.69 | — |
| 2026-01-28 | 258.14 | 260.59 | 257.61 | 258.25 | — |
| 2026-01-29 | 259.97 | 263.78 | 258.43 | 262.86 | — |
| 2026-01-30 | 262.23 | 263.06 | 258.1 | 261.26 | — |
| 2026-02-02 | 261.28 | 265 | 260.06 | 264.21 | — |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | — |
| 2026-02-04 | 281.7 | 293.67 | 281 | 288.8 | — |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | — |
| 2026-02-06 | 289.66 | 294.79 | 287.5 | 293.57 | — |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | — |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | — |
| 2026-02-11 | 291.96 | 299.9 | 291.96 | 298.07 | — |
| 2026-02-12 | 299.91 | 303.16 | 297.87 | 298.51 | — |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.6 | — |
| 2026-02-17 | 299.44 | 301.5 | 295.73 | 297.42 | — |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | — |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | — |
| 2026-02-20 | 293.7 | 298.1 | 292.57 | 294.98 | — |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | — |
| 2026-02-24 | 293.85 | 296.5 | 293.47 | 294.56 | — |
| 2026-02-25 | 294.57 | 296.52 | 288 | 289.74 | — |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | — |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | — |
| 2026-03-02 | 287.82 | 291.8 | 285.29 | 291.17 | — |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | — |
| 2026-03-04 | 286.8 | 287.91 | 284.32 | 287.17 | — |
| 2026-03-05 | 284.83 | 286.5 | 280.23 | 282.51 | — |
| 2026-03-06 | 281 | 281.36 | 274.81 | 277.16 | — |
| 2026-03-09 | 273.55 | 277.2 | 269.95 | 276.58 | — |
| 2026-03-10 | 275.5 | 278.06 | 273.03 | 273.29 | — |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | — |
| 2026-03-12 | 269.51 | 271.6 | 265.47 | 265.62 | — |
| 2026-03-13 | 267.78 | 269.71 | 265.78 | 266.99 | — |
| 2026-03-16 | 269.2 | 270.11 | 267.51 | 268.64 | — |
| 2026-03-17 | 271 | 271.53 | 264.38 | 267.74 | — |
| 2026-03-18 | 266.59 | 268.4 | 260.26 | 260.74 | — |
| 2026-03-19 | 258 | 262.12 | 257.15 | 260.62 | — |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | — |
| 2026-03-23 | 263.41 | 265.4 | 261 | 262.75 | — |
| 2026-03-24 | 260.12 | 266.43 | 258.88 | 265.04 | — |
| 2026-03-25 | 267.31 | 268.41 | 263.3 | 266.45 | — |
| 2026-03-26 | 264.52 | 266.64 | 260.42 | 261.37 | — |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | — |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | — |
| 2026-03-31 | 257.68 | 261.55 | 254.42 | 260.29 | — |
| 2026-04-01 | 260.23 | 263.35 | 259.55 | 260.54 | — |
| 2026-04-02 | 256.72 | 261.49 | 255.44 | 258.21 | — |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | — |
