MetLife, Inc.
Explore MET stock price, historical returns, and performance trends — updated daily.
MetLife, Inc. (MET) company overview
MetLife is one of the largest life insurers in the US by assets and provides a variety of life insurance and annuity products. It is organized into six segments: group benefits, retirement and income solutions, Asia, Latin America, Europe/Middle East/Africa (EMEA), and MetLife Investment Managenent. Group Benefits and RIS are US-based, contributing to around 52% of the firm's 2025 adjusted earnings. The Asia segment contributes around 25% of earnings, mainly tied to Japan. The company also holds leading market positions in Mexico and Chile, with the Latin America segment contributing around 14% of 2024 earnings. The EMEA and investment management segments contributed around 6% and 3% of 2025 earnings, respectively.
| Period | Return % |
|---|---|
| Last date | 1.87 |
| Week | 3.4 |
| Last Month | 2.48 |
| Last 3 months | 7.67 |
| Last 6 months | 32.92 |
| Year to Date (YTD) | 24.71 |
| Last 1 year | 23.94 |
| Last 2 years | 16.64 |
| Last 3 years | 61.41 |
| Last 5 years | 56.15 |
| Last 10 years | 139.7 |
| Last 15 years | 264.39 |
| Last 20 years | 95.72 |
| Last 25 years | 335.71 |
| Last 50 years | 625.34 |
| 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 | 125.85 |
| 2001 | -6.8 |
| 2002 | -12.87 |
| 2003 | 20.91 |
| 2004 | 20.73 |
| 2005 | 22.02 |
| 2006 | 16.79 |
| 2007 | 2.44 |
| 2008 | -41.16 |
| 2009 | -1.72 |
| 2010 | 22.44 |
| 2011 | -32.38 |
| 2012 | 2.8 |
| 2013 | 53.4 |
| 2014 | 1.69 |
| 2015 | -10.57 |
| 2016 | 13.9 |
| 2017 | 4.51 |
| 2018 | -18.17 |
| 2019 | 22.32 |
| 2020 | -9.05 |
| 2021 | 35.61 |
| 2022 | 14.46 |
| 2023 | -8.34 |
| 2024 | 21.57 |
| 2025 | -3.47 |
| 2026 | 24.71 |
| Period | Return % |
|---|---|
| 2000-Q2 | 35.34 |
| 2000-Q3 | 22.83 |
| 2000-Q4 | 32.67 |
| 2001-Q1 | -11.62 |
| 2001-Q2 | 2.22 |
| 2001-Q3 | -5.87 |
| 2001-Q4 | 9.25 |
| 2002-Q1 | 1.48 |
| 2002-Q2 | -7.03 |
| 2002-Q3 | -22.56 |
| 2002-Q4 | 13.84 |
| 2003-Q1 | -5.28 |
| 2003-Q2 | 5.34 |
| 2003-Q3 | -0.99 |
| 2003-Q4 | 16.18 |
| 2004-Q1 | 6.32 |
| 2004-Q2 | -0.13 |
| 2004-Q3 | 8.37 |
| 2004-Q4 | 2.88 |
| 2005-Q1 | -2.63 |
| 2005-Q2 | 15.65 |
| 2005-Q3 | 9.57 |
| 2005-Q4 | -0.7 |
| 2006-Q1 | -4.26 |
| 2006-Q2 | 5.72 |
| 2006-Q3 | 9.68 |
| 2006-Q4 | 4.87 |
| 2007-Q1 | 4.98 |
| 2007-Q2 | 1.82 |
| 2007-Q3 | 6.33 |
| 2007-Q4 | -12.78 |
| 2008-Q1 | 1.72 |
| 2008-Q2 | -16.08 |
| 2008-Q3 | 6.6 |
| 2008-Q4 | -27.59 |
| 2009-Q1 | -36.71 |
| 2009-Q2 | 28.11 |
| 2009-Q3 | 27.94 |
| 2009-Q4 | -1.87 |
| 2010-Q1 | 19.41 |
| 2010-Q2 | -14.2 |
| 2010-Q3 | 2.85 |
| 2010-Q4 | 14.12 |
| 2011-Q1 | -2.99 |
| 2011-Q2 | -3.07 |
| 2011-Q3 | -36.89 |
| 2011-Q4 | 17.21 |
| 2012-Q1 | 16.56 |
| 2012-Q2 | -18.81 |
| 2012-Q3 | 12.37 |
| 2012-Q4 | -4.05 |
| 2013-Q1 | 8.17 |
| 2013-Q2 | 21.55 |
| 2013-Q3 | 0.87 |
| 2013-Q4 | 13.7 |
| 2014-Q1 | -0.74 |
| 2014-Q2 | 3.97 |
| 2014-Q3 | -4.37 |
| 2014-Q4 | 3.59 |
| 2015-Q1 | -6.24 |
| 2015-Q2 | 11.38 |
| 2015-Q3 | -16.51 |
| 2015-Q4 | 1.63 |
| 2016-Q1 | -7.14 |
| 2016-Q2 | -10.6 |
| 2016-Q3 | 12.5 |
| 2016-Q4 | 21.44 |
| 2017-Q1 | -2.69 |
| 2017-Q2 | 4.86 |
| 2017-Q3 | 3.8 |
| 2017-Q4 | -3.03 |
| 2018-Q1 | -8.55 |
| 2018-Q2 | -3.15 |
| 2018-Q3 | 7.21 |
| 2018-Q4 | -12.21 |
| 2019-Q1 | 2.16 |
| 2019-Q2 | 12.55 |
| 2019-Q3 | -6.6 |
| 2019-Q4 | 10.73 |
| 2020-Q1 | -40.78 |
| 2020-Q2 | 30.9 |
| 2020-Q3 | 4.67 |
| 2020-Q4 | 26.01 |
| 2021-Q1 | 31.92 |
| 2021-Q2 | -2.84 |
| 2021-Q3 | 2.02 |
| 2021-Q4 | -0.05 |
| 2022-Q1 | 11.15 |
| 2022-Q2 | -10.94 |
| 2022-Q3 | -4.55 |
| 2022-Q4 | 15.57 |
| 2023-Q1 | -19.7 |
| 2023-Q2 | -2.48 |
| 2023-Q3 | 9.83 |
| 2023-Q4 | 7.2 |
| 2024-Q1 | 10.04 |
| 2024-Q2 | -4.75 |
| 2024-Q3 | 18.03 |
| 2024-Q4 | 0.12 |
| 2025-Q1 | -1.82 |
| 2025-Q2 | -0.91 |
| 2025-Q3 | 1.58 |
| 2025-Q4 | -3.65 |
| 2026-Q1 | -11.95 |
| 2026-Q2 | 18.88 |
| 2026-Q3 | 7.98 |
| 2026-Q4 | 6.17 |
| Period | Return % |
|---|---|
| 2000-04 | 6.88 |
| 2000-05 | 23.78 |
| 2000-06 | 2.3 |
| 2000-07 | 0.16 |
| 2000-08 | 15.76 |
| 2000-09 | 7.98 |
| 2000-10 | 5.21 |
| 2000-11 | 7.23 |
| 2000-12 | 18.14 |
| 2001-01 | -6.22 |
| 2001-02 | -5.98 |
| 2001-03 | -2.62 |
| 2001-04 | -3.47 |
| 2001-05 | 9.83 |
| 2001-06 | -2.75 |
| 2001-07 | -4.27 |
| 2001-08 | 2.84 |
| 2001-09 | -2.61 |
| 2001-10 | -9.41 |
| 2001-11 | 1.96 |
| 2001-12 | 15.5 |
| 2002-01 | -4.11 |
| 2002-02 | 4.91 |
| 2002-03 | -1.2 |
| 2002-04 | 8.41 |
| 2002-05 | -2.66 |
| 2002-06 | -13.34 |
| 2002-07 | -2.14 |
| 2002-08 | -4.5 |
| 2002-09 | -15.42 |
| 2002-10 | 4.88 |
| 2002-11 | 12.41 |
| 2002-12 | 0.75 |
| 2003-01 | -1 |
| 2003-02 | -2.26 |
| 2003-03 | 0.81 |
| 2003-04 | 8.93 |
| 2003-05 | -2.66 |
| 2003-06 | 1.24 |
| 2003-07 | -2.1 |
| 2003-08 | 2.51 |
| 2003-09 | -1.3 |
| 2003-10 | 11.96 |
| 2003-11 | 4.11 |
| 2003-12 | 2.99 |
| 2004-01 | -0.37 |
| 2004-02 | 4.78 |
| 2004-03 | 1.5 |
| 2004-04 | -3.3 |
| 2004-05 | 3.02 |
| 2004-06 | 0.85 |
| 2004-07 | -0.5 |
| 2004-08 | 4.44 |
| 2004-09 | 3.77 |
| 2004-10 | -0.78 |
| 2004-11 | 1.7 |
| 2004-12 | 3.88 |
| 2005-01 | -1.88 |
| 2005-02 | 3.25 |
| 2005-03 | -4.73 |
| 2005-04 | -0.52 |
| 2005-05 | 14.65 |
| 2005-06 | 0.75 |
| 2005-07 | 9.36 |
| 2005-08 | -0.34 |
| 2005-09 | 1.74 |
| 2005-10 | -0.83 |
| 2005-11 | 4.11 |
| 2005-12 | -4.75 |
| 2006-01 | 2.38 |
| 2006-02 | -0.09 |
| 2006-03 | -3.49 |
| 2006-04 | 7.7 |
| 2006-05 | -1.21 |
| 2006-06 | -0.5 |
| 2006-07 | 1.56 |
| 2006-08 | 5.83 |
| 2006-09 | 3 |
| 2006-10 | 0.79 |
| 2006-11 | 2.79 |
| 2006-12 | 0.48 |
| 2007-01 | 5.29 |
| 2007-02 | 1.66 |
| 2007-03 | -0.02 |
| 2007-04 | 4.05 |
| 2007-05 | 3.5 |
| 2007-06 | -5.18 |
| 2007-07 | -6.61 |
| 2007-08 | 6.37 |
| 2007-09 | 8.86 |
| 2007-10 | -1.27 |
| 2007-11 | -4.73 |
| 2007-12 | -6.06 |
| 2008-01 | -4.44 |
| 2008-02 | -1.05 |
| 2008-03 | 3.43 |
| 2008-04 | 0.97 |
| 2008-05 | -1.35 |
| 2008-06 | -12.09 |
| 2008-07 | -3.78 |
| 2008-08 | 6.76 |
| 2008-09 | 3.31 |
| 2008-10 | -40.67 |
| 2008-11 | -13.44 |
| 2008-12 | 21.23 |
| 2009-01 | -17.57 |
| 2009-02 | -35.77 |
| 2009-03 | 23.34 |
| 2009-04 | 30.7 |
| 2009-05 | 5.84 |
| 2009-06 | -4.7 |
| 2009-07 | 13.12 |
| 2009-08 | 11.2 |
| 2009-09 | 0.83 |
| 2009-10 | -10.61 |
| 2009-11 | 0.46 |
| 2009-12 | 3.41 |
| 2010-01 | -0.1 |
| 2010-02 | 3.02 |
| 2010-03 | 19.12 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 80.73 | 81.06 | 79.97 | 80.82 | — |
| 2025-10-14 | 80.2 | 83.2 | 80.1 | 82.89 | — |
| 2025-10-15 | 82.75 | 83.5 | 81.15 | 81.62 | — |
| 2025-10-16 | 81.06 | 81.15 | 77.79 | 77.84 | — |
| 2025-10-17 | 78.09 | 78.92 | 77.72 | 78.46 | — |
| 2025-10-20 | 78.59 | 79.22 | 78.23 | 78.74 | — |
| 2025-10-21 | 78.78 | 79.57 | 78.49 | 79.02 | — |
| 2025-10-22 | 79.26 | 79.5 | 78.25 | 78.56 | — |
| 2025-10-23 | 78.91 | 79.22 | 78.04 | 78.17 | — |
| 2025-10-24 | 78.59 | 78.94 | 78.17 | 78.68 | — |
| 2025-10-27 | 79.31 | 79.54 | 78.67 | 78.87 | — |
| 2025-10-28 | 78.8 | 79.24 | 78.16 | 78.75 | — |
| 2025-10-29 | 78.3 | 79.32 | 78.04 | 78.32 | — |
| 2025-10-30 | 78.57 | 80.02 | 78.27 | 79.16 | — |
| 2025-10-31 | 78.66 | 80 | 78.57 | 79.82 | — |
| 2025-11-03 | 79.49 | 79.79 | 78.67 | 79.21 | — |
| 2025-11-04 | 78.28 | 79.75 | 78.06 | 79.46 | — |
| 2025-11-05 | 79.61 | 80.25 | 78.68 | 78.68 | — |
| 2025-11-06 | 79.5 | 80.75 | 74.65 | 75.97 | — |
| 2025-11-07 | 75.39 | 76.17 | 74.41 | 76.15 | — |
| 2025-11-10 | 76.48 | 77.83 | 76.03 | 77.18 | — |
| 2025-11-11 | 77.41 | 77.85 | 77.25 | 77.79 | — |
| 2025-11-12 | 77.83 | 80.47 | 77.83 | 80.21 | — |
| 2025-11-13 | 79.95 | 80.65 | 79.06 | 79.47 | — |
| 2025-11-14 | 78.89 | 79.33 | 78.04 | 78.64 | — |
| 2025-11-17 | 78.63 | 78.63 | 74.79 | 75.53 | — |
| 2025-11-18 | 74.9 | 75.94 | 74.6 | 75.37 | — |
| 2025-11-19 | 75.27 | 75.5 | 74.05 | 74.76 | — |
| 2025-11-20 | 75.5 | 76.37 | 73.81 | 73.92 | — |
| 2025-11-21 | 74.25 | 75.76 | 73.56 | 75.07 | — |
| 2025-11-24 | 74.85 | 75.27 | 73.97 | 75.19 | — |
| 2025-11-25 | 75.69 | 76.29 | 75.12 | 75.74 | — |
| 2025-11-26 | 76.05 | 76.68 | 75.91 | 76.33 | — |
| 2025-11-28 | 76.31 | 76.92 | 76.15 | 76.56 | — |
| 2025-12-01 | 76.3 | 77.2 | 76.19 | 76.31 | — |
| 2025-12-02 | 76.57 | 76.68 | 75.69 | 76.27 | — |
| 2025-12-03 | 76.48 | 77.57 | 76.14 | 77.51 | — |
| 2025-12-04 | 77.72 | 78.23 | 77.41 | 78.03 | — |
| 2025-12-05 | 78.03 | 78.72 | 77.77 | 78.66 | — |
| 2025-12-08 | 78.4 | 78.66 | 77.95 | 78.08 | — |
| 2025-12-09 | 78.69 | 78.87 | 77.69 | 77.82 | — |
| 2025-12-10 | 77.75 | 79.87 | 77.6 | 79.82 | — |
| 2025-12-11 | 79.81 | 82.63 | 79.62 | 82.25 | — |
| 2025-12-12 | 82.67 | 83 | 81.8 | 82.16 | — |
| 2025-12-15 | 82.94 | 83.43 | 82.19 | 82.61 | — |
| 2025-12-16 | 83.27 | 83.85 | 81.94 | 82.28 | — |
| 2025-12-17 | 82.66 | 82.88 | 81.88 | 82.53 | — |
| 2025-12-18 | 82.47 | 82.52 | 80.9 | 81.71 | — |
| 2025-12-19 | 81.63 | 82.33 | 81.07 | 81.57 | — |
| 2025-12-22 | 81.42 | 82.11 | 81.1 | 81.35 | — |
| 2025-12-23 | 81.34 | 81.61 | 80.87 | 80.91 | — |
| 2025-12-24 | 80.94 | 81.57 | 80.78 | 81.05 | — |
| 2025-12-26 | 80.9 | 80.9 | 80.15 | 80.3 | — |
| 2025-12-29 | 80.35 | 80.63 | 79.79 | 79.99 | — |
| 2025-12-30 | 80.14 | 80.32 | 79.64 | 79.78 | — |
| 2025-12-31 | 79.97 | 79.97 | 78.9 | 78.94 | — |
| 2026-01-02 | 78.94 | 80.51 | 78.11 | 80.32 | — |
| 2026-01-05 | 79.77 | 83 | 79.47 | 81.77 | — |
| 2026-01-06 | 80.78 | 81.5 | 79.88 | 81.18 | — |
| 2026-01-07 | 80.57 | 81.18 | 78.15 | 78.27 | — |
| 2026-01-08 | 78.39 | 80.05 | 78.39 | 79.78 | — |
| 2026-01-09 | 79.65 | 80.07 | 79 | 79.41 | — |
| 2026-01-12 | 78.7 | 79.1 | 78.02 | 78.32 | — |
| 2026-01-13 | 78.18 | 79 | 76.64 | 77.08 | — |
| 2026-01-14 | 77.14 | 78.82 | 76.97 | 78.65 | — |
| 2026-01-15 | 78.62 | 79.33 | 77.73 | 77.9 | — |
| 2026-01-16 | 77.5 | 77.86 | 76.59 | 76.77 | — |
| 2026-01-20 | 75.71 | 76.88 | 75.25 | 75.57 | — |
| 2026-01-21 | 75.99 | 77.42 | 75.71 | 76.6 | — |
| 2026-01-22 | 76.62 | 77.27 | 76.2 | 76.92 | — |
| 2026-01-23 | 76.37 | 76.78 | 74.88 | 75.81 | — |
| 2026-01-26 | 75.75 | 77.25 | 75.75 | 77.17 | — |
| 2026-01-27 | 77.29 | 77.38 | 76.21 | 76.69 | — |
| 2026-01-28 | 76.45 | 77.34 | 76.03 | 76.26 | — |
| 2026-01-29 | 77 | 78.25 | 76.77 | 78.23 | — |
| 2026-01-30 | 77.85 | 78.89 | 77.7 | 78.88 | — |
| 2026-02-02 | 78.83 | 79.93 | 78.47 | 79.83 | — |
| 2026-02-03 | 78.85 | 80.2 | 76.8 | 76.9 | — |
| 2026-02-04 | 77.76 | 78.79 | 76.91 | 78.01 | — |
| 2026-02-05 | 79.5 | 81.67 | 74.89 | 75.32 | — |
| 2026-02-06 | 75.84 | 76.87 | 75.63 | 76.38 | — |
| 2026-02-09 | 75.95 | 77.37 | 75.95 | 76.28 | — |
| 2026-02-10 | 75.71 | 78.06 | 75.7 | 77.92 | — |
| 2026-02-11 | 77.95 | 79.2 | 77.36 | 78.89 | — |
| 2026-02-12 | 79.04 | 79.6 | 76.25 | 77.36 | — |
| 2026-02-13 | 76.74 | 77.58 | 76.14 | 77.31 | — |
| 2026-02-17 | 78.06 | 78.72 | 76.79 | 78.58 | — |
| 2026-02-18 | 78.88 | 79.68 | 78.71 | 79.22 | — |
| 2026-02-19 | 78.66 | 79.36 | 77.56 | 78.1 | — |
| 2026-02-20 | 78.29 | 79.14 | 77.23 | 79.1 | — |
| 2026-02-23 | 78.79 | 79.3 | 74.13 | 75.24 | — |
| 2026-02-24 | 75.1 | 76.1 | 73.24 | 75.34 | — |
| 2026-02-25 | 75.8 | 75.99 | 74.23 | 75.31 | — |
| 2026-02-26 | 75.75 | 77.1 | 74.83 | 75.94 | — |
| 2026-02-27 | 75.07 | 75.21 | 71.61 | 72.07 | — |
| 2026-03-02 | 71.57 | 73.73 | 70.93 | 73.24 | — |
| 2026-03-03 | 71.98 | 72.82 | 69.58 | 72.67 | — |
| 2026-03-04 | 72.79 | 73.81 | 72.3 | 73.32 | — |
| 2026-03-05 | 72.49 | 73.05 | 71.65 | 72.94 | — |
| 2026-03-06 | 71.3 | 71.9 | 69.55 | 71.83 | — |
| 2026-03-09 | 70.69 | 71.04 | 68.84 | 70.77 | — |
| 2026-03-10 | 71.03 | 71.98 | 69.72 | 70.6 | — |
| 2026-03-11 | 70.73 | 70.89 | 69.26 | 69.96 | — |
| 2026-03-12 | 68.9 | 69.64 | 68.13 | 68.79 | — |
| 2026-03-13 | 69.32 | 69.4 | 67.85 | 67.97 | — |
| 2026-03-16 | 68.6 | 69.64 | 68.51 | 69.16 | — |
| 2026-03-17 | 70.14 | 71.13 | 69.3 | 69.3 | — |
| 2026-03-18 | 68.88 | 69.6 | 68.51 | 68.6 | — |
| 2026-03-19 | 68.43 | 69.06 | 67.59 | 68.61 | — |
| 2026-03-20 | 68.49 | 68.93 | 67.8 | 68.56 | — |
| 2026-03-23 | 70.32 | 70.46 | 68.97 | 69.18 | — |
| 2026-03-24 | 68.05 | 70.24 | 67.86 | 69.89 | — |
| 2026-03-25 | 70.58 | 71.18 | 69.5 | 70.39 | — |
| 2026-03-26 | 70.23 | 71.06 | 69.35 | 69.74 | — |
| 2026-03-27 | 69.4 | 69.4 | 67.33 | 67.7 | — |
| 2026-03-30 | 68.34 | 69.11 | 67.63 | 68.27 | — |
| 2026-03-31 | 69.72 | 70.89 | 68.52 | 70.72 | — |
| 2026-04-01 | 71.1 | 72.11 | 70.43 | 71.17 | — |
| 2026-04-02 | 70.13 | 71.46 | 69.5 | 70.72 | — |
| 2026-04-06 | 70.53 | 71.21 | 70.5 | 71.04 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 80.73 | 81.06 | 79.97 | 80.82 | — |
| 2025-10-14 | 80.2 | 83.2 | 80.1 | 82.89 | — |
| 2025-10-15 | 82.75 | 83.5 | 81.15 | 81.62 | — |
| 2025-10-16 | 81.06 | 81.15 | 77.79 | 77.84 | — |
| 2025-10-17 | 78.09 | 78.92 | 77.72 | 78.46 | — |
| 2025-10-20 | 78.59 | 79.22 | 78.23 | 78.74 | — |
| 2025-10-21 | 78.78 | 79.57 | 78.49 | 79.02 | — |
| 2025-10-22 | 79.26 | 79.5 | 78.25 | 78.56 | — |
| 2025-10-23 | 78.91 | 79.22 | 78.04 | 78.17 | — |
| 2025-10-24 | 78.59 | 78.94 | 78.17 | 78.68 | — |
| 2025-10-27 | 79.31 | 79.54 | 78.67 | 78.87 | — |
| 2025-10-28 | 78.8 | 79.24 | 78.16 | 78.75 | — |
| 2025-10-29 | 78.3 | 79.32 | 78.04 | 78.32 | — |
| 2025-10-30 | 78.57 | 80.02 | 78.27 | 79.16 | — |
| 2025-10-31 | 78.66 | 80 | 78.57 | 79.82 | — |
| 2025-11-03 | 79.49 | 79.79 | 78.67 | 79.21 | — |
| 2025-11-04 | 78.28 | 79.75 | 78.06 | 79.46 | — |
| 2025-11-05 | 79.61 | 80.25 | 78.68 | 78.68 | — |
| 2025-11-06 | 79.5 | 80.75 | 74.65 | 75.97 | — |
| 2025-11-07 | 75.39 | 76.17 | 74.41 | 76.15 | — |
| 2025-11-10 | 76.48 | 77.83 | 76.03 | 77.18 | — |
| 2025-11-11 | 77.41 | 77.85 | 77.25 | 77.79 | — |
| 2025-11-12 | 77.83 | 80.47 | 77.83 | 80.21 | — |
| 2025-11-13 | 79.95 | 80.65 | 79.06 | 79.47 | — |
| 2025-11-14 | 78.89 | 79.33 | 78.04 | 78.64 | — |
| 2025-11-17 | 78.63 | 78.63 | 74.79 | 75.53 | — |
| 2025-11-18 | 74.9 | 75.94 | 74.6 | 75.37 | — |
| 2025-11-19 | 75.27 | 75.5 | 74.05 | 74.76 | — |
| 2025-11-20 | 75.5 | 76.37 | 73.81 | 73.92 | — |
| 2025-11-21 | 74.25 | 75.76 | 73.56 | 75.07 | — |
| 2025-11-24 | 74.85 | 75.27 | 73.97 | 75.19 | — |
| 2025-11-25 | 75.69 | 76.29 | 75.12 | 75.74 | — |
| 2025-11-26 | 76.05 | 76.68 | 75.91 | 76.33 | — |
| 2025-11-28 | 76.31 | 76.92 | 76.15 | 76.56 | — |
| 2025-12-01 | 76.3 | 77.2 | 76.19 | 76.31 | — |
| 2025-12-02 | 76.57 | 76.68 | 75.69 | 76.27 | — |
| 2025-12-03 | 76.48 | 77.57 | 76.14 | 77.51 | — |
| 2025-12-04 | 77.72 | 78.23 | 77.41 | 78.03 | — |
| 2025-12-05 | 78.03 | 78.72 | 77.77 | 78.66 | — |
| 2025-12-08 | 78.4 | 78.66 | 77.95 | 78.08 | — |
| 2025-12-09 | 78.69 | 78.87 | 77.69 | 77.82 | — |
| 2025-12-10 | 77.75 | 79.87 | 77.6 | 79.82 | — |
| 2025-12-11 | 79.81 | 82.63 | 79.62 | 82.25 | — |
| 2025-12-12 | 82.67 | 83 | 81.8 | 82.16 | — |
| 2025-12-15 | 82.94 | 83.43 | 82.19 | 82.61 | — |
| 2025-12-16 | 83.27 | 83.85 | 81.94 | 82.28 | — |
| 2025-12-17 | 82.66 | 82.88 | 81.88 | 82.53 | — |
| 2025-12-18 | 82.47 | 82.52 | 80.9 | 81.71 | — |
| 2025-12-19 | 81.63 | 82.33 | 81.07 | 81.57 | — |
| 2025-12-22 | 81.42 | 82.11 | 81.1 | 81.35 | — |
| 2025-12-23 | 81.34 | 81.61 | 80.87 | 80.91 | — |
| 2025-12-24 | 80.94 | 81.57 | 80.78 | 81.05 | — |
| 2025-12-26 | 80.9 | 80.9 | 80.15 | 80.3 | — |
| 2025-12-29 | 80.35 | 80.63 | 79.79 | 79.99 | — |
| 2025-12-30 | 80.14 | 80.32 | 79.64 | 79.78 | — |
| 2025-12-31 | 79.97 | 79.97 | 78.9 | 78.94 | — |
| 2026-01-02 | 78.94 | 80.51 | 78.11 | 80.32 | — |
| 2026-01-05 | 79.77 | 83 | 79.47 | 81.77 | — |
| 2026-01-06 | 80.78 | 81.5 | 79.88 | 81.18 | — |
| 2026-01-07 | 80.57 | 81.18 | 78.15 | 78.27 | — |
| 2026-01-08 | 78.39 | 80.05 | 78.39 | 79.78 | — |
| 2026-01-09 | 79.65 | 80.07 | 79 | 79.41 | — |
| 2026-01-12 | 78.7 | 79.1 | 78.02 | 78.32 | — |
| 2026-01-13 | 78.18 | 79 | 76.64 | 77.08 | — |
| 2026-01-14 | 77.14 | 78.82 | 76.97 | 78.65 | — |
| 2026-01-15 | 78.62 | 79.33 | 77.73 | 77.9 | — |
| 2026-01-16 | 77.5 | 77.86 | 76.59 | 76.77 | — |
| 2026-01-20 | 75.71 | 76.88 | 75.25 | 75.57 | — |
| 2026-01-21 | 75.99 | 77.42 | 75.71 | 76.6 | — |
| 2026-01-22 | 76.62 | 77.27 | 76.2 | 76.92 | — |
| 2026-01-23 | 76.37 | 76.78 | 74.88 | 75.81 | — |
| 2026-01-26 | 75.75 | 77.25 | 75.75 | 77.17 | — |
| 2026-01-27 | 77.29 | 77.38 | 76.21 | 76.69 | — |
| 2026-01-28 | 76.45 | 77.34 | 76.03 | 76.26 | — |
| 2026-01-29 | 77 | 78.25 | 76.77 | 78.23 | — |
| 2026-01-30 | 77.85 | 78.89 | 77.7 | 78.88 | — |
| 2026-02-02 | 78.83 | 79.93 | 78.47 | 79.83 | — |
| 2026-02-03 | 78.85 | 80.2 | 76.8 | 76.9 | — |
| 2026-02-04 | 77.76 | 78.79 | 76.91 | 78.01 | — |
| 2026-02-05 | 79.5 | 81.67 | 74.89 | 75.32 | — |
| 2026-02-06 | 75.84 | 76.87 | 75.63 | 76.38 | — |
| 2026-02-09 | 75.95 | 77.37 | 75.95 | 76.28 | — |
| 2026-02-10 | 75.71 | 78.06 | 75.7 | 77.92 | — |
| 2026-02-11 | 77.95 | 79.2 | 77.36 | 78.89 | — |
| 2026-02-12 | 79.04 | 79.6 | 76.25 | 77.36 | — |
| 2026-02-13 | 76.74 | 77.58 | 76.14 | 77.31 | — |
| 2026-02-17 | 78.06 | 78.72 | 76.79 | 78.58 | — |
| 2026-02-18 | 78.88 | 79.68 | 78.71 | 79.22 | — |
| 2026-02-19 | 78.66 | 79.36 | 77.56 | 78.1 | — |
| 2026-02-20 | 78.29 | 79.14 | 77.23 | 79.1 | — |
| 2026-02-23 | 78.79 | 79.3 | 74.13 | 75.24 | — |
| 2026-02-24 | 75.1 | 76.1 | 73.24 | 75.34 | — |
| 2026-02-25 | 75.8 | 75.99 | 74.23 | 75.31 | — |
| 2026-02-26 | 75.75 | 77.1 | 74.83 | 75.94 | — |
| 2026-02-27 | 75.07 | 75.21 | 71.61 | 72.07 | — |
| 2026-03-02 | 71.57 | 73.73 | 70.93 | 73.24 | — |
| 2026-03-03 | 71.98 | 72.82 | 69.58 | 72.67 | — |
| 2026-03-04 | 72.79 | 73.81 | 72.3 | 73.32 | — |
| 2026-03-05 | 72.49 | 73.05 | 71.65 | 72.94 | — |
| 2026-03-06 | 71.3 | 71.9 | 69.55 | 71.83 | — |
| 2026-03-09 | 70.69 | 71.04 | 68.84 | 70.77 | — |
| 2026-03-10 | 71.03 | 71.98 | 69.72 | 70.6 | — |
| 2026-03-11 | 70.73 | 70.89 | 69.26 | 69.96 | — |
| 2026-03-12 | 68.9 | 69.64 | 68.13 | 68.79 | — |
| 2026-03-13 | 69.32 | 69.4 | 67.85 | 67.97 | — |
| 2026-03-16 | 68.6 | 69.64 | 68.51 | 69.16 | — |
| 2026-03-17 | 70.14 | 71.13 | 69.3 | 69.3 | — |
| 2026-03-18 | 68.88 | 69.6 | 68.51 | 68.6 | — |
| 2026-03-19 | 68.43 | 69.06 | 67.59 | 68.61 | — |
| 2026-03-20 | 68.49 | 68.93 | 67.8 | 68.56 | — |
| 2026-03-23 | 70.32 | 70.46 | 68.97 | 69.18 | — |
| 2026-03-24 | 68.05 | 70.24 | 67.86 | 69.89 | — |
| 2026-03-25 | 70.58 | 71.18 | 69.5 | 70.39 | — |
| 2026-03-26 | 70.23 | 71.06 | 69.35 | 69.74 | — |
| 2026-03-27 | 69.4 | 69.4 | 67.33 | 67.7 | — |
| 2026-03-30 | 68.34 | 69.11 | 67.63 | 68.27 | — |
| 2026-03-31 | 69.72 | 70.89 | 68.52 | 70.72 | — |
| 2026-04-01 | 71.1 | 72.11 | 70.43 | 71.17 | — |
| 2026-04-02 | 70.13 | 71.46 | 69.5 | 70.72 | — |
| 2026-04-06 | 70.53 | 71.21 | 70.5 | 71.04 | — |
