KKR & Co. Inc.
View KKR stock price, historical returns, and performance trends — updated daily.
KKR & Co. Inc. (KKR) company overview
KKR is one of the world's largest alternative-asset managers, with $796.5 billion in total managed assets, including $638.4 billion in fee-earning assets under management, at the end of June 2026. The company has two core segments: asset management (which includes private markets—private equity, credit, infrastructure, energy, and real estate—and public markets—primarily credit and hedge/investment fund platforms) and insurance (following the firm's initial investment in, and then ultimate purchase of, Global Atlantic Financial Group, which is engaged in retirement/annuity and life insurance lines as well as reinsurance).
| Period | Return % |
|---|---|
| Last date | 0.62 |
| Week | 1.72 |
| Last Month | -10.52 |
| Last 3 months | -5.57 |
| Last 6 months | -6.76 |
| Year to Date (YTD) | -29.01 |
| Last 1 year | -24.02 |
| Last 2 years | -32.98 |
| Last 3 years | 51.88 |
| Last 5 years | 39.14 |
| Last 10 years | 565.53 |
| Last 15 years | 680.8 |
| Last 20 years | 797.16 |
| Last 25 years | 797.16 |
| Last 50 years | 797.16 |
| 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 % |
|---|---|
| 2010 | 39.22 |
| 2011 | -11.52 |
| 2012 | 14.51 |
| 2013 | 55.03 |
| 2014 | -5.92 |
| 2015 | -33.63 |
| 2016 | -2.47 |
| 2017 | 33.04 |
| 2018 | -8.74 |
| 2019 | 48.67 |
| 2020 | 37.86 |
| 2021 | 87.89 |
| 2022 | -36.86 |
| 2023 | 77.49 |
| 2024 | 81.91 |
| 2025 | -14.55 |
| 2026 | -29.01 |
| Period | Return % |
|---|---|
| 2010-Q3 | 3.92 |
| 2010-Q4 | 31 |
| 2011-Q1 | 13.17 |
| 2011-Q2 | -3.49 |
| 2011-Q3 | -37.24 |
| 2011-Q4 | 29.33 |
| 2012-Q1 | 11.5 |
| 2012-Q2 | -14.12 |
| 2012-Q3 | 14.9 |
| 2012-Q4 | 1.87 |
| 2013-Q1 | 23.06 |
| 2013-Q2 | 1.34 |
| 2013-Q3 | 4.15 |
| 2013-Q4 | 15.46 |
| 2014-Q1 | -7.42 |
| 2014-Q2 | 4.02 |
| 2014-Q3 | -8.94 |
| 2014-Q4 | 7.16 |
| 2015-Q1 | -2.89 |
| 2015-Q2 | -1 |
| 2015-Q3 | -27.14 |
| 2015-Q4 | -9.15 |
| 2016-Q1 | -6.91 |
| 2016-Q2 | -14.01 |
| 2016-Q3 | 15.56 |
| 2016-Q4 | 7.85 |
| 2017-Q1 | 15.16 |
| 2017-Q2 | 3.68 |
| 2017-Q3 | 9.65 |
| 2017-Q4 | 4.1 |
| 2018-Q1 | -5.63 |
| 2018-Q2 | 24.94 |
| 2018-Q3 | 5.17 |
| 2018-Q4 | -28.62 |
| 2019-Q1 | 19.72 |
| 2019-Q2 | 4.72 |
| 2019-Q3 | 3.75 |
| 2019-Q4 | 11.93 |
| 2020-Q1 | -20.09 |
| 2020-Q2 | 40.88 |
| 2020-Q3 | 11.31 |
| 2020-Q4 | 16.72 |
| 2021-Q1 | 23.2 |
| 2021-Q2 | 17.66 |
| 2021-Q3 | 1.89 |
| 2021-Q4 | 20.78 |
| 2022-Q1 | -20.47 |
| 2022-Q2 | -22.57 |
| 2022-Q3 | -7.98 |
| 2022-Q4 | 5.57 |
| 2023-Q1 | 12.51 |
| 2023-Q2 | 7.84 |
| 2023-Q3 | 9.03 |
| 2023-Q4 | 35.84 |
| 2024-Q1 | 23.7 |
| 2024-Q2 | 5.24 |
| 2024-Q3 | 24.94 |
| 2024-Q4 | 13.89 |
| 2025-Q1 | -22.51 |
| 2025-Q2 | 12.89 |
| 2025-Q3 | -1.89 |
| 2025-Q4 | 0.01 |
| 2026-Q1 | -28.24 |
| 2026-Q2 | 0.46 |
| 2026-Q3 | -1.36 |
| 2026-Q4 | 0.3 |
| Period | Return % |
|---|---|
| 2010-07 | -11.27 |
| 2010-08 | 10.72 |
| 2010-09 | 5.79 |
| 2010-10 | 19.62 |
| 2010-11 | -0.79 |
| 2010-12 | 12.88 |
| 2011-01 | 5.56 |
| 2011-02 | 11.14 |
| 2011-03 | -1.5 |
| 2011-04 | 15.54 |
| 2011-05 | -9.34 |
| 2011-06 | -5.06 |
| 2011-07 | -10.23 |
| 2011-08 | -12.63 |
| 2011-09 | -18.75 |
| 2011-10 | 29.62 |
| 2011-11 | -4.82 |
| 2011-12 | 0 |
| 2012-01 | 8.96 |
| 2012-02 | 2.43 |
| 2012-03 | 3.56 |
| 2012-04 | -4.79 |
| 2012-05 | -16.78 |
| 2012-06 | 9.7 |
| 2012-07 | 8.53 |
| 2012-08 | 1.86 |
| 2012-09 | 6.04 |
| 2012-10 | -0.4 |
| 2012-11 | -8.64 |
| 2012-12 | 10.76 |
| 2013-01 | 10.83 |
| 2013-02 | 7.94 |
| 2013-03 | 6.04 |
| 2013-04 | 8.7 |
| 2013-05 | -7.24 |
| 2013-06 | 0.92 |
| 2013-07 | 4.02 |
| 2013-08 | -6.55 |
| 2013-09 | 7.69 |
| 2013-10 | 6.66 |
| 2013-11 | 8.11 |
| 2013-12 | 2.57 |
| 2014-01 | -0.94 |
| 2014-02 | 0.12 |
| 2014-03 | -5.39 |
| 2014-04 | -0.57 |
| 2014-05 | 0.09 |
| 2014-06 | 7.04 |
| 2014-07 | -5.8 |
| 2014-08 | 2.49 |
| 2014-09 | -5.07 |
| 2014-10 | -3.32 |
| 2014-11 | 3.34 |
| 2014-12 | 4.17 |
| 2015-01 | 3.45 |
| 2015-02 | -4.83 |
| 2015-03 | -0.18 |
| 2015-04 | -1.32 |
| 2015-05 | 1.95 |
| 2015-06 | -0.44 |
| 2015-07 | 4.6 |
| 2015-08 | -20.13 |
| 2015-09 | -12.1 |
| 2015-10 | 2.21 |
| 2015-11 | -1.4 |
| 2015-12 | -7.81 |
| 2016-01 | -12.57 |
| 2016-02 | -5.8 |
| 2016-03 | 14.41 |
| 2016-04 | -7.42 |
| 2016-05 | -0.66 |
| 2016-06 | -8.66 |
| 2016-07 | 17.02 |
| 2016-08 | 3.81 |
| 2016-09 | -4.87 |
| 2016-10 | -0.49 |
| 2016-11 | 7.82 |
| 2016-12 | 0.59 |
| 2017-01 | 12.8 |
| 2017-02 | 3.86 |
| 2017-03 | 1.11 |
| 2017-04 | 4.11 |
| 2017-05 | -2.95 |
| 2017-06 | 0.98 |
| 2017-07 | 4.19 |
| 2017-08 | -1.91 |
| 2017-09 | 6.94 |
| 2017-10 | -1.38 |
| 2017-11 | -0.65 |
| 2017-12 | 5.72 |
| 2018-01 | 14.34 |
| 2018-02 | -10.88 |
| 2018-03 | -5.41 |
| 2018-04 | 3.15 |
| 2018-05 | 6.16 |
| 2018-06 | 11.79 |
| 2018-07 | 10.18 |
| 2018-08 | -4.75 |
| 2018-09 | 4.56 |
| 2018-10 | -13.27 |
| 2018-11 | -3.09 |
| 2018-12 | -14.35 |
| 2019-01 | 14.37 |
| 2019-02 | -0.98 |
| 2019-03 | 5.67 |
| 2019-04 | 4.09 |
| 2019-05 | -8.88 |
| 2019-06 | 13.42 |
| 2019-07 | 5.86 |
| 2019-08 | -3.4 |
| 2019-09 | 3.91 |
| 2019-10 | 7.37 |
| 2019-11 | 2.29 |
| 2019-12 | -1.09 |
| 2020-01 | 9.36 |
| 2020-02 | -10.34 |
| 2020-03 | -17.94 |
| 2020-04 | 7.41 |
| 2020-05 | 10.08 |
| 2020-06 | 11.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 119.47 | 121.61 | 118.02 | 120.44 | — |
| 2025-10-14 | 119.21 | 127.15 | 118.67 | 125.98 | — |
| 2025-10-15 | 128.62 | 128.95 | 124.13 | 124.46 | — |
| 2025-10-16 | 124.19 | 124.83 | 115.73 | 117.52 | — |
| 2025-10-17 | 117.76 | 118.58 | 116.29 | 117.6 | — |
| 2025-10-20 | 118.96 | 120.63 | 118 | 120.11 | — |
| 2025-10-21 | 120.5 | 124.48 | 120.06 | 123.68 | — |
| 2025-10-22 | 123.47 | 125.05 | 121.93 | 123.3 | — |
| 2025-10-23 | 123.62 | 123.96 | 119.74 | 120.96 | — |
| 2025-10-24 | 122.34 | 124.23 | 121.17 | 121.24 | — |
| 2025-10-27 | 122.96 | 124.17 | 121.77 | 122.26 | — |
| 2025-10-28 | 122.29 | 122.58 | 120.3 | 120.61 | — |
| 2025-10-29 | 119.73 | 120.78 | 117.93 | 118.55 | — |
| 2025-10-30 | 118.66 | 120.26 | 117.75 | 118.11 | — |
| 2025-10-31 | 116.95 | 118.9 | 115.05 | 118.33 | — |
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | — |
| 2025-11-04 | 116.61 | 120.3 | 116.44 | 118.29 | — |
| 2025-11-05 | 118.39 | 120.55 | 116.54 | 118.89 | — |
| 2025-11-06 | 118.96 | 120.45 | 117.58 | 119.31 | — |
| 2025-11-07 | 112.29 | 122.13 | 112.09 | 121.32 | — |
| 2025-11-10 | 123.52 | 123.95 | 119.23 | 120.11 | — |
| 2025-11-11 | 120.05 | 122.06 | 118.64 | 121.36 | — |
| 2025-11-12 | 121.69 | 124.7 | 121.59 | 123.07 | — |
| 2025-11-13 | 122.43 | 123.6 | 118.82 | 120.75 | — |
| 2025-11-14 | 118.77 | 120.82 | 118.52 | 119.92 | — |
| 2025-11-17 | 119.51 | 120.05 | 113.53 | 114.02 | — |
| 2025-11-18 | 113.01 | 116.12 | 112 | 114.18 | — |
| 2025-11-19 | 114.6 | 117.52 | 113.11 | 117.5 | — |
| 2025-11-20 | 119.86 | 121.64 | 114.3 | 114.41 | — |
| 2025-11-21 | 115.07 | 118.89 | 113.83 | 118.67 | — |
| 2025-11-24 | 118.7 | 119 | 116.74 | 117.85 | — |
| 2025-11-25 | 118.73 | 120.92 | 116.16 | 120.81 | — |
| 2025-11-26 | 121.11 | 122.61 | 120.3 | 120.83 | — |
| 2025-11-28 | 121.28 | 122.85 | 120.63 | 122.31 | — |
| 2025-12-01 | 120.49 | 123.21 | 119.09 | 122.19 | — |
| 2025-12-02 | 122.32 | 123.85 | 121.84 | 122.68 | — |
| 2025-12-03 | 123 | 126.92 | 122.12 | 126.48 | — |
| 2025-12-04 | 126.84 | 128.5 | 125.95 | 128.43 | — |
| 2025-12-05 | 128.14 | 131 | 127.51 | 129.42 | — |
| 2025-12-08 | 129.55 | 130.47 | 128.69 | 130.24 | — |
| 2025-12-09 | 130.1 | 137.54 | 129.67 | 135.78 | — |
| 2025-12-10 | 136.5 | 142.3 | 135.89 | 141.54 | — |
| 2025-12-11 | 141.54 | 144.84 | 141.23 | 142.77 | — |
| 2025-12-12 | 143.39 | 143.39 | 135.73 | 136.6 | — |
| 2025-12-15 | 137.78 | 137.78 | 133.4 | 134.81 | — |
| 2025-12-16 | 135.04 | 135.83 | 132.34 | 133.38 | — |
| 2025-12-17 | 133.52 | 135.72 | 132.04 | 132.15 | — |
| 2025-12-18 | 134.45 | 135.79 | 131.86 | 131.97 | — |
| 2025-12-19 | 131.84 | 132.65 | 130.38 | 130.61 | — |
| 2025-12-22 | 130.7 | 132.43 | 130.3 | 131.42 | — |
| 2025-12-23 | 131.1 | 131.58 | 130.64 | 131 | — |
| 2025-12-24 | 131.49 | 131.49 | 130.64 | 130.78 | — |
| 2025-12-26 | 130.7 | 130.7 | 129.9 | 130.41 | — |
| 2025-12-29 | 130.8 | 130.82 | 128.96 | 129.42 | — |
| 2025-12-30 | 129.4 | 130.38 | 128.53 | 128.64 | — |
| 2025-12-31 | 128.51 | 128.75 | 127.36 | 127.48 | — |
| 2026-01-02 | 128.88 | 129.41 | 127.4 | 128.9 | — |
| 2026-01-05 | 128.79 | 135.78 | 128.68 | 134.57 | — |
| 2026-01-06 | 134.45 | 137.27 | 133.76 | 135.82 | — |
| 2026-01-07 | 136.24 | 137.28 | 130.79 | 130.83 | — |
| 2026-01-08 | 129.35 | 134.49 | 128.91 | 133.64 | — |
| 2026-01-09 | 134.52 | 135.31 | 132.31 | 134.65 | — |
| 2026-01-12 | 132 | 136.02 | 130.94 | 133.97 | — |
| 2026-01-13 | 133.38 | 133.99 | 128.54 | 130.08 | — |
| 2026-01-14 | 128.74 | 132.17 | 126.23 | 132.08 | — |
| 2026-01-15 | 132.47 | 134.47 | 130.75 | 131.32 | — |
| 2026-01-16 | 130.54 | 133.51 | 130.07 | 131.42 | — |
| 2026-01-20 | 128.35 | 129.16 | 122.66 | 122.9 | — |
| 2026-01-21 | 124.44 | 125.99 | 123.28 | 124.33 | — |
| 2026-01-22 | 125.47 | 127 | 123.4 | 123.48 | — |
| 2026-01-23 | 122.8 | 123.37 | 120.92 | 121.25 | — |
| 2026-01-26 | 121.24 | 121.6 | 117.04 | 118.65 | — |
| 2026-01-27 | 119.6 | 119.66 | 115.9 | 116 | — |
| 2026-01-28 | 117.34 | 118.35 | 115.8 | 116.77 | — |
| 2026-01-29 | 117.75 | 119.94 | 113.77 | 114.98 | — |
| 2026-01-30 | 114.03 | 115.69 | 113.38 | 114.26 | — |
| 2026-02-02 | 114.15 | 116.08 | 112.63 | 114.36 | — |
| 2026-02-03 | 113.2 | 113.71 | 102.05 | 103.28 | — |
| 2026-02-04 | 102.69 | 106.8 | 99.36 | 104.77 | — |
| 2026-02-05 | 103 | 104.81 | 97.37 | 99.17 | — |
| 2026-02-06 | 102.56 | 103.96 | 99.99 | 103.2 | — |
| 2026-02-09 | 103.23 | 108.41 | 102.65 | 107.29 | — |
| 2026-02-10 | 107.21 | 109.53 | 106.6 | 107.21 | — |
| 2026-02-11 | 107.6 | 109.25 | 104.28 | 105.06 | — |
| 2026-02-12 | 106.93 | 107.99 | 98.48 | 101.12 | — |
| 2026-02-13 | 101.31 | 102.92 | 100.77 | 101.73 | — |
| 2026-02-17 | 102 | 103.49 | 99.71 | 102.55 | — |
| 2026-02-18 | 102.39 | 105.41 | 101.5 | 103.6 | — |
| 2026-02-19 | 102.64 | 103.54 | 98.92 | 101.64 | — |
| 2026-02-20 | 100.8 | 104.27 | 99.77 | 101.18 | — |
| 2026-02-23 | 99.9 | 99.9 | 91.45 | 92.19 | — |
| 2026-02-24 | 92.27 | 97.09 | 91 | 95.72 | — |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | — |
| 2026-02-26 | 97.23 | 98.04 | 92.46 | 93.62 | — |
| 2026-02-27 | 92.21 | 92.21 | 86.35 | 87.68 | — |
| 2026-03-02 | 85.75 | 91.36 | 84.52 | 90.61 | — |
| 2026-03-03 | 86.65 | 91.86 | 85.37 | 90.55 | — |
| 2026-03-04 | 91.5 | 94.57 | 91.45 | 93.83 | — |
| 2026-03-05 | 93.5 | 96.09 | 93.45 | 95.59 | — |
| 2026-03-06 | 93.06 | 93.06 | 89.11 | 91.33 | — |
| 2026-03-09 | 89.32 | 91.55 | 87 | 90.94 | — |
| 2026-03-10 | 91.45 | 91.79 | 88.31 | 89.96 | — |
| 2026-03-11 | 89.98 | 91.17 | 85.43 | 87.13 | — |
| 2026-03-12 | 85.43 | 87.08 | 82.67 | 83.88 | — |
| 2026-03-13 | 85.01 | 87.37 | 84.57 | 85.93 | — |
| 2026-03-16 | 87 | 87.3 | 84.84 | 86.1 | — |
| 2026-03-17 | 87.19 | 90.06 | 86.65 | 88.97 | — |
| 2026-03-18 | 88.05 | 92.44 | 88 | 90.63 | — |
| 2026-03-19 | 89.5 | 91.02 | 88.86 | 90.6 | — |
| 2026-03-20 | 90.4 | 90.77 | 88.74 | 90 | — |
| 2026-03-23 | 92.68 | 93.14 | 89.79 | 90.84 | — |
| 2026-03-24 | 87.75 | 91.09 | 86.91 | 90.91 | — |
| 2026-03-25 | 92.3 | 92.97 | 88.86 | 88.91 | — |
| 2026-03-26 | 88 | 90.96 | 87.74 | 89.99 | — |
| 2026-03-27 | 88.67 | 89.19 | 86.31 | 88.5 | — |
| 2026-03-30 | 88.4 | 92.1 | 88.16 | 90.36 | — |
| 2026-03-31 | 92.12 | 93.67 | 89.88 | 92.5 | — |
| 2026-04-01 | 93.22 | 93.66 | 90.39 | 91.36 | — |
| 2026-04-02 | 88.22 | 93.56 | 88.08 | 91.23 | — |
| 2026-04-06 | 90.84 | 91.74 | 90.1 | 91.05 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 119.47 | 121.61 | 118.02 | 120.44 | — |
| 2025-10-14 | 119.21 | 127.15 | 118.67 | 125.98 | — |
| 2025-10-15 | 128.62 | 128.95 | 124.13 | 124.46 | — |
| 2025-10-16 | 124.19 | 124.83 | 115.73 | 117.52 | — |
| 2025-10-17 | 117.76 | 118.58 | 116.29 | 117.6 | — |
| 2025-10-20 | 118.96 | 120.63 | 118 | 120.11 | — |
| 2025-10-21 | 120.5 | 124.48 | 120.06 | 123.68 | — |
| 2025-10-22 | 123.47 | 125.05 | 121.93 | 123.3 | — |
| 2025-10-23 | 123.62 | 123.96 | 119.74 | 120.96 | — |
| 2025-10-24 | 122.34 | 124.23 | 121.17 | 121.24 | — |
| 2025-10-27 | 122.96 | 124.17 | 121.77 | 122.26 | — |
| 2025-10-28 | 122.29 | 122.58 | 120.3 | 120.61 | — |
| 2025-10-29 | 119.73 | 120.78 | 117.93 | 118.55 | — |
| 2025-10-30 | 118.66 | 120.26 | 117.75 | 118.11 | — |
| 2025-10-31 | 116.95 | 118.9 | 115.05 | 118.33 | — |
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | — |
| 2025-11-04 | 116.61 | 120.3 | 116.44 | 118.29 | — |
| 2025-11-05 | 118.39 | 120.55 | 116.54 | 118.89 | — |
| 2025-11-06 | 118.96 | 120.45 | 117.58 | 119.31 | — |
| 2025-11-07 | 112.29 | 122.13 | 112.09 | 121.32 | — |
| 2025-11-10 | 123.52 | 123.95 | 119.23 | 120.11 | — |
| 2025-11-11 | 120.05 | 122.06 | 118.64 | 121.36 | — |
| 2025-11-12 | 121.69 | 124.7 | 121.59 | 123.07 | — |
| 2025-11-13 | 122.43 | 123.6 | 118.82 | 120.75 | — |
| 2025-11-14 | 118.77 | 120.82 | 118.52 | 119.92 | — |
| 2025-11-17 | 119.51 | 120.05 | 113.53 | 114.02 | — |
| 2025-11-18 | 113.01 | 116.12 | 112 | 114.18 | — |
| 2025-11-19 | 114.6 | 117.52 | 113.11 | 117.5 | — |
| 2025-11-20 | 119.86 | 121.64 | 114.3 | 114.41 | — |
| 2025-11-21 | 115.07 | 118.89 | 113.83 | 118.67 | — |
| 2025-11-24 | 118.7 | 119 | 116.74 | 117.85 | — |
| 2025-11-25 | 118.73 | 120.92 | 116.16 | 120.81 | — |
| 2025-11-26 | 121.11 | 122.61 | 120.3 | 120.83 | — |
| 2025-11-28 | 121.28 | 122.85 | 120.63 | 122.31 | — |
| 2025-12-01 | 120.49 | 123.21 | 119.09 | 122.19 | — |
| 2025-12-02 | 122.32 | 123.85 | 121.84 | 122.68 | — |
| 2025-12-03 | 123 | 126.92 | 122.12 | 126.48 | — |
| 2025-12-04 | 126.84 | 128.5 | 125.95 | 128.43 | — |
| 2025-12-05 | 128.14 | 131 | 127.51 | 129.42 | — |
| 2025-12-08 | 129.55 | 130.47 | 128.69 | 130.24 | — |
| 2025-12-09 | 130.1 | 137.54 | 129.67 | 135.78 | — |
| 2025-12-10 | 136.5 | 142.3 | 135.89 | 141.54 | — |
| 2025-12-11 | 141.54 | 144.84 | 141.23 | 142.77 | — |
| 2025-12-12 | 143.39 | 143.39 | 135.73 | 136.6 | — |
| 2025-12-15 | 137.78 | 137.78 | 133.4 | 134.81 | — |
| 2025-12-16 | 135.04 | 135.83 | 132.34 | 133.38 | — |
| 2025-12-17 | 133.52 | 135.72 | 132.04 | 132.15 | — |
| 2025-12-18 | 134.45 | 135.79 | 131.86 | 131.97 | — |
| 2025-12-19 | 131.84 | 132.65 | 130.38 | 130.61 | — |
| 2025-12-22 | 130.7 | 132.43 | 130.3 | 131.42 | — |
| 2025-12-23 | 131.1 | 131.58 | 130.64 | 131 | — |
| 2025-12-24 | 131.49 | 131.49 | 130.64 | 130.78 | — |
| 2025-12-26 | 130.7 | 130.7 | 129.9 | 130.41 | — |
| 2025-12-29 | 130.8 | 130.82 | 128.96 | 129.42 | — |
| 2025-12-30 | 129.4 | 130.38 | 128.53 | 128.64 | — |
| 2025-12-31 | 128.51 | 128.75 | 127.36 | 127.48 | — |
| 2026-01-02 | 128.88 | 129.41 | 127.4 | 128.9 | — |
| 2026-01-05 | 128.79 | 135.78 | 128.68 | 134.57 | — |
| 2026-01-06 | 134.45 | 137.27 | 133.76 | 135.82 | — |
| 2026-01-07 | 136.24 | 137.28 | 130.79 | 130.83 | — |
| 2026-01-08 | 129.35 | 134.49 | 128.91 | 133.64 | — |
| 2026-01-09 | 134.52 | 135.31 | 132.31 | 134.65 | — |
| 2026-01-12 | 132 | 136.02 | 130.94 | 133.97 | — |
| 2026-01-13 | 133.38 | 133.99 | 128.54 | 130.08 | — |
| 2026-01-14 | 128.74 | 132.17 | 126.23 | 132.08 | — |
| 2026-01-15 | 132.47 | 134.47 | 130.75 | 131.32 | — |
| 2026-01-16 | 130.54 | 133.51 | 130.07 | 131.42 | — |
| 2026-01-20 | 128.35 | 129.16 | 122.66 | 122.9 | — |
| 2026-01-21 | 124.44 | 125.99 | 123.28 | 124.33 | — |
| 2026-01-22 | 125.47 | 127 | 123.4 | 123.48 | — |
| 2026-01-23 | 122.8 | 123.37 | 120.92 | 121.25 | — |
| 2026-01-26 | 121.24 | 121.6 | 117.04 | 118.65 | — |
| 2026-01-27 | 119.6 | 119.66 | 115.9 | 116 | — |
| 2026-01-28 | 117.34 | 118.35 | 115.8 | 116.77 | — |
| 2026-01-29 | 117.75 | 119.94 | 113.77 | 114.98 | — |
| 2026-01-30 | 114.03 | 115.69 | 113.38 | 114.26 | — |
| 2026-02-02 | 114.15 | 116.08 | 112.63 | 114.36 | — |
| 2026-02-03 | 113.2 | 113.71 | 102.05 | 103.28 | — |
| 2026-02-04 | 102.69 | 106.8 | 99.36 | 104.77 | — |
| 2026-02-05 | 103 | 104.81 | 97.37 | 99.17 | — |
| 2026-02-06 | 102.56 | 103.96 | 99.99 | 103.2 | — |
| 2026-02-09 | 103.23 | 108.41 | 102.65 | 107.29 | — |
| 2026-02-10 | 107.21 | 109.53 | 106.6 | 107.21 | — |
| 2026-02-11 | 107.6 | 109.25 | 104.28 | 105.06 | — |
| 2026-02-12 | 106.93 | 107.99 | 98.48 | 101.12 | — |
| 2026-02-13 | 101.31 | 102.92 | 100.77 | 101.73 | — |
| 2026-02-17 | 102 | 103.49 | 99.71 | 102.55 | — |
| 2026-02-18 | 102.39 | 105.41 | 101.5 | 103.6 | — |
| 2026-02-19 | 102.64 | 103.54 | 98.92 | 101.64 | — |
| 2026-02-20 | 100.8 | 104.27 | 99.77 | 101.18 | — |
| 2026-02-23 | 99.9 | 99.9 | 91.45 | 92.19 | — |
| 2026-02-24 | 92.27 | 97.09 | 91 | 95.72 | — |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | — |
| 2026-02-26 | 97.23 | 98.04 | 92.46 | 93.62 | — |
| 2026-02-27 | 92.21 | 92.21 | 86.35 | 87.68 | — |
| 2026-03-02 | 85.75 | 91.36 | 84.52 | 90.61 | — |
| 2026-03-03 | 86.65 | 91.86 | 85.37 | 90.55 | — |
| 2026-03-04 | 91.5 | 94.57 | 91.45 | 93.83 | — |
| 2026-03-05 | 93.5 | 96.09 | 93.45 | 95.59 | — |
| 2026-03-06 | 93.06 | 93.06 | 89.11 | 91.33 | — |
| 2026-03-09 | 89.32 | 91.55 | 87 | 90.94 | — |
| 2026-03-10 | 91.45 | 91.79 | 88.31 | 89.96 | — |
| 2026-03-11 | 89.98 | 91.17 | 85.43 | 87.13 | — |
| 2026-03-12 | 85.43 | 87.08 | 82.67 | 83.88 | — |
| 2026-03-13 | 85.01 | 87.37 | 84.57 | 85.93 | — |
| 2026-03-16 | 87 | 87.3 | 84.84 | 86.1 | — |
| 2026-03-17 | 87.19 | 90.06 | 86.65 | 88.97 | — |
| 2026-03-18 | 88.05 | 92.44 | 88 | 90.63 | — |
| 2026-03-19 | 89.5 | 91.02 | 88.86 | 90.6 | — |
| 2026-03-20 | 90.4 | 90.77 | 88.74 | 90 | — |
| 2026-03-23 | 92.68 | 93.14 | 89.79 | 90.84 | — |
| 2026-03-24 | 87.75 | 91.09 | 86.91 | 90.91 | — |
| 2026-03-25 | 92.3 | 92.97 | 88.86 | 88.91 | — |
| 2026-03-26 | 88 | 90.96 | 87.74 | 89.99 | — |
| 2026-03-27 | 88.67 | 89.19 | 86.31 | 88.5 | — |
| 2026-03-30 | 88.4 | 92.1 | 88.16 | 90.36 | — |
| 2026-03-31 | 92.12 | 93.67 | 89.88 | 92.5 | — |
| 2026-04-01 | 93.22 | 93.66 | 90.39 | 91.36 | — |
| 2026-04-02 | 88.22 | 93.56 | 88.08 | 91.23 | — |
| 2026-04-06 | 90.84 | 91.74 | 90.1 | 91.05 | — |
