Morgan Stanley
View MS stock price, historical returns, and performance trends — updated daily.
Morgan Stanley (MS) company overview
Morgan Stanley is a massive global financial services firm, with offices in 42 countries and more than 82,000 employees as of year-end 2025. The firm cut its teeth in investment banking and institutional trading, where it maintains a strong presence today, but generates the lion share of its income from wealth and asset management franchises, across which it boasted $9.3 trillion in client assets at the end of 2025. After reincorporation as a bank holding company in the wake of the global financial crisis, Morgan Stanley also boasts a top 10 banking franchise by deposits, with more than $400 billion in customer deposits, predominately attributable to cash sweeps from its wealth management and brokerage businesses.
| Period | Return % |
|---|---|
| Last date | 0 |
| Week | -0.09 |
| Last Month | -8.02 |
| Last 3 months | -14.05 |
| Last 6 months | 4.9 |
| Year to Date (YTD) | 4.46 |
| Last 1 year | 22.49 |
| Last 2 years | 69.24 |
| Last 3 years | 144.27 |
| Last 5 years | 92.78 |
| Last 10 years | 492.52 |
| Last 15 years | 1146.03 |
| Last 20 years | 150.75 |
| Last 25 years | 270.05 |
| Last 50 years | 2351.87 |
| 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 | 17.41 |
| 2001 | -22.43 |
| 2002 | -27.71 |
| 2003 | 37.98 |
| 2004 | -2.56 |
| 2005 | 1.5 |
| 2006 | 39.65 |
| 2007 | -34.93 |
| 2008 | -68.52 |
| 2009 | 74.22 |
| 2010 | -11.97 |
| 2011 | -46.4 |
| 2012 | 18.91 |
| 2013 | 59.84 |
| 2014 | 25.04 |
| 2015 | -17.82 |
| 2016 | 34.21 |
| 2017 | 21.88 |
| 2018 | -24.03 |
| 2019 | 26.53 |
| 2020 | 31.69 |
| 2021 | 43.66 |
| 2022 | -15.14 |
| 2023 | 8.78 |
| 2024 | 33.89 |
| 2025 | 42.27 |
| 2026 | 4.46 |
| Period | Return % |
|---|---|
| 2000-Q1 | 22.79 |
| 2000-Q2 | -2.49 |
| 2000-Q3 | 7.58 |
| 2000-Q4 | -12.55 |
| 2001-Q1 | -25.82 |
| 2001-Q2 | 22.69 |
| 2001-Q3 | -27.29 |
| 2001-Q4 | 19.28 |
| 2002-Q1 | 3.78 |
| 2002-Q2 | -24.27 |
| 2002-Q3 | -18.24 |
| 2002-Q4 | 11.51 |
| 2003-Q1 | -8.56 |
| 2003-Q2 | 7.25 |
| 2003-Q3 | 14.19 |
| 2003-Q4 | 11.31 |
| 2004-Q1 | 0.56 |
| 2004-Q2 | -7.78 |
| 2004-Q3 | -4.46 |
| 2004-Q4 | 9.81 |
| 2005-Q1 | 2.42 |
| 2005-Q2 | -7.74 |
| 2005-Q3 | 1.72 |
| 2005-Q4 | 5.35 |
| 2006-Q1 | 7.73 |
| 2006-Q2 | -0.06 |
| 2006-Q3 | 13.89 |
| 2006-Q4 | 11.49 |
| 2007-Q1 | -3.5 |
| 2007-Q2 | 6.6 |
| 2007-Q3 | -11.68 |
| 2007-Q4 | -17.03 |
| 2008-Q1 | -10.3 |
| 2008-Q2 | -26.16 |
| 2008-Q3 | -37.16 |
| 2008-Q4 | -34.32 |
| 2009-Q1 | 34.02 |
| 2009-Q2 | 20.14 |
| 2009-Q3 | 8.89 |
| 2009-Q4 | -0.9 |
| 2010-Q1 | -5.24 |
| 2010-Q2 | -20.51 |
| 2010-Q3 | 6.89 |
| 2010-Q4 | 8.75 |
| 2011-Q1 | -3.22 |
| 2011-Q2 | -15.59 |
| 2011-Q3 | -43.14 |
| 2011-Q4 | 21.33 |
| 2012-Q1 | 22.14 |
| 2012-Q2 | -26.35 |
| 2012-Q3 | 12.05 |
| 2012-Q4 | 13.88 |
| 2013-Q1 | 12.03 |
| 2013-Q2 | 12.79 |
| 2013-Q3 | 9.6 |
| 2013-Q4 | 15.55 |
| 2014-Q1 | 0.45 |
| 2014-Q2 | 3.59 |
| 2014-Q3 | 6.96 |
| 2014-Q4 | 14.25 |
| 2015-Q1 | -7.8 |
| 2015-Q2 | 7.84 |
| 2015-Q3 | -19.97 |
| 2015-Q4 | 0.98 |
| 2016-Q1 | -20.55 |
| 2016-Q2 | 1.76 |
| 2016-Q3 | 23.69 |
| 2016-Q4 | 32.24 |
| 2017-Q1 | -0.49 |
| 2017-Q2 | 4.33 |
| 2017-Q3 | 5.61 |
| 2017-Q4 | 7.26 |
| 2018-Q1 | 3.39 |
| 2018-Q2 | -10.09 |
| 2018-Q3 | -2.41 |
| 2018-Q4 | -14.97 |
| 2019-Q1 | 4.46 |
| 2019-Q2 | 0.64 |
| 2019-Q3 | -2.91 |
| 2019-Q4 | 23.54 |
| 2020-Q1 | -34.67 |
| 2020-Q2 | 52.75 |
| 2020-Q3 | 1.55 |
| 2020-Q4 | 45.01 |
| 2021-Q1 | 13.65 |
| 2021-Q2 | 17.22 |
| 2021-Q3 | 5.75 |
| 2021-Q4 | -0.9 |
| 2022-Q1 | -12.77 |
| 2022-Q2 | -12.56 |
| 2022-Q3 | 2.94 |
| 2022-Q4 | 5.77 |
| 2023-Q1 | 2.43 |
| 2023-Q2 | -2.02 |
| 2023-Q3 | -5.49 |
| 2023-Q4 | 15.97 |
| 2024-Q1 | 0.28 |
| 2024-Q2 | 3.91 |
| 2024-Q3 | 5.12 |
| 2024-Q4 | 20.4 |
| 2025-Q1 | -6.5 |
| 2025-Q2 | 21.7 |
| 2025-Q3 | 12.68 |
| 2025-Q4 | 13.16 |
| 2026-Q1 | -9.53 |
| 2026-Q2 | 25.8 |
| 2026-Q3 | -11.22 |
| 2026-Q4 | 1.07 |
| Period | Return % |
|---|---|
| 2000-01 | -1.85 |
| 2000-02 | 6.32 |
| 2000-03 | 17.66 |
| 2000-04 | -7.4 |
| 2000-05 | -6.84 |
| 2000-06 | 16.43 |
| 2000-07 | 9.61 |
| 2000-08 | 17.9 |
| 2000-09 | -15 |
| 2000-10 | -12.17 |
| 2000-11 | -21.08 |
| 2000-12 | 25.04 |
| 2001-01 | 7 |
| 2001-02 | -23.2 |
| 2001-03 | -17.86 |
| 2001-04 | 17.36 |
| 2001-05 | 3.54 |
| 2001-06 | -1.2 |
| 2001-07 | -6.87 |
| 2001-08 | -10.82 |
| 2001-09 | -13.12 |
| 2001-10 | 5.54 |
| 2001-11 | 13.45 |
| 2001-12 | 0.79 |
| 2002-01 | -1.68 |
| 2002-02 | -10.69 |
| 2002-03 | 16.67 |
| 2002-04 | -16.73 |
| 2002-05 | -4.74 |
| 2002-06 | -5.24 |
| 2002-07 | -6.34 |
| 2002-08 | 5.87 |
| 2002-09 | -20.69 |
| 2002-10 | 14.88 |
| 2002-11 | 16.24 |
| 2002-12 | -11.76 |
| 2003-01 | -5.06 |
| 2003-02 | -2.77 |
| 2003-03 | 4.07 |
| 2003-04 | 16.69 |
| 2003-05 | 2.23 |
| 2003-06 | -6.56 |
| 2003-07 | 10.97 |
| 2003-08 | 2.85 |
| 2003-09 | 3.42 |
| 2003-10 | 8.74 |
| 2003-11 | 0.75 |
| 2003-12 | 4.69 |
| 2004-01 | 0.59 |
| 2004-02 | 2.66 |
| 2004-03 | -4.12 |
| 2004-04 | -10.31 |
| 2004-05 | 4.13 |
| 2004-06 | -1.38 |
| 2004-07 | -6.52 |
| 2004-08 | 2.84 |
| 2004-09 | -2.82 |
| 2004-10 | 3.63 |
| 2004-11 | -0.67 |
| 2004-12 | 9.4 |
| 2005-01 | 0.79 |
| 2005-02 | 0.91 |
| 2005-03 | 1.38 |
| 2005-04 | -8.09 |
| 2005-05 | -6.96 |
| 2005-06 | 7.17 |
| 2005-07 | 1.11 |
| 2005-08 | -4.11 |
| 2005-09 | 6.03 |
| 2005-10 | 0.87 |
| 2005-11 | 2.98 |
| 2005-12 | 1.27 |
| 2006-01 | 8.3 |
| 2006-02 | -2.91 |
| 2006-03 | 5.3 |
| 2006-04 | 2.36 |
| 2006-05 | -7.28 |
| 2006-06 | 6.02 |
| 2006-07 | 5.2 |
| 2006-08 | -1.07 |
| 2006-09 | 10.82 |
| 2006-10 | 4.83 |
| 2006-11 | -0.35 |
| 2006-12 | 6.92 |
| 2007-01 | 1.67 |
| 2007-02 | -9.51 |
| 2007-03 | 5.13 |
| 2007-04 | 6.67 |
| 2007-05 | 1.23 |
| 2007-06 | -1.36 |
| 2007-07 | -23.86 |
| 2007-08 | -2.35 |
| 2007-09 | 1.01 |
| 2007-10 | 6.76 |
| 2007-11 | -21.62 |
| 2007-12 | 0.74 |
| 2008-01 | -7.1 |
| 2008-02 | -14.63 |
| 2008-03 | 8.5 |
| 2008-04 | 6.35 |
| 2008-05 | -8.99 |
| 2008-06 | -18.45 |
| 2008-07 | 9.45 |
| 2008-08 | 3.42 |
| 2008-09 | -43.67 |
| 2008-10 | -24.04 |
| 2008-11 | -15.57 |
| 2008-12 | 8.75 |
| 2009-01 | 26.12 |
| 2009-02 | -3.41 |
| 2009-03 | 16.53 |
| 2009-04 | 3.82 |
| 2009-05 | 28.26 |
| 2009-06 | -5.97 |
| 2009-07 | -0.04 |
| 2009-08 | 1.61 |
| 2009-09 | 6.63 |
| 2009-10 | 4.02 |
| 2009-11 | -1.68 |
| 2009-12 | -6.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 154.28 | 155.62 | 153.35 | 155.13 | — |
| 2025-10-14 | 154.5 | 157.12 | 151.88 | 155.34 | — |
| 2025-10-15 | 162.93 | 166.77 | 161.64 | 162.65 | — |
| 2025-10-16 | 163.09 | 164.75 | 158.97 | 160.02 | — |
| 2025-10-17 | 160.7 | 160.98 | 157.85 | 158.67 | — |
| 2025-10-20 | 160.2 | 163.14 | 159.5 | 161.97 | — |
| 2025-10-21 | 161.45 | 162.06 | 159.19 | 159.23 | — |
| 2025-10-22 | 159.57 | 159.74 | 157.22 | 158.12 | — |
| 2025-10-23 | 158.9 | 160.09 | 157.9 | 159.31 | — |
| 2025-10-24 | 160.52 | 164.9 | 160.52 | 163.86 | — |
| 2025-10-27 | 164.96 | 166.69 | 164.9 | 166.02 | — |
| 2025-10-28 | 166.12 | 167.13 | 164.38 | 165.21 | — |
| 2025-10-29 | 164.31 | 166.02 | 163.12 | 164.03 | — |
| 2025-10-30 | 163.82 | 167 | 163.4 | 165.26 | — |
| 2025-10-31 | 163.35 | 164.9 | 162.91 | 164 | — |
| 2025-11-03 | 164.3 | 164.66 | 161.57 | 163.65 | — |
| 2025-11-04 | 162.33 | 166.93 | 160.86 | 164.01 | — |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | — |
| 2025-11-06 | 164.57 | 165.67 | 162.65 | 163.42 | — |
| 2025-11-07 | 162.21 | 162.6 | 158.06 | 162.36 | — |
| 2025-11-10 | 163.81 | 166.06 | 163.81 | 165.05 | — |
| 2025-11-11 | 165.3 | 166.72 | 164.78 | 166.5 | — |
| 2025-11-12 | 167.52 | 171.77 | 167.52 | 169.92 | — |
| 2025-11-13 | 169.31 | 170.35 | 165.17 | 165.61 | — |
| 2025-11-14 | 164.2 | 164.8 | 159.94 | 163.86 | — |
| 2025-11-17 | 163.25 | 164.09 | 158.76 | 159.45 | — |
| 2025-11-18 | 158.64 | 161.67 | 157.79 | 159.83 | — |
| 2025-11-19 | 160.35 | 162.91 | 160.05 | 162.29 | — |
| 2025-11-20 | 164.2 | 166.94 | 158.51 | 158.7 | — |
| 2025-11-21 | 159.78 | 160.11 | 155.23 | 158.17 | — |
| 2025-11-24 | 161.33 | 164.46 | 159 | 162.83 | — |
| 2025-11-25 | 163.51 | 165.87 | 160.62 | 165.43 | — |
| 2025-11-26 | 166.98 | 168.96 | 165.87 | 167.94 | — |
| 2025-11-28 | 168 | 170.27 | 167.76 | 169.66 | — |
| 2025-12-01 | 169.01 | 169.77 | 167.73 | 168.47 | — |
| 2025-12-02 | 168.89 | 170.12 | 168.69 | 169.09 | — |
| 2025-12-03 | 168.55 | 174 | 168.1 | 173.72 | — |
| 2025-12-04 | 174.32 | 176 | 173.72 | 174.89 | — |
| 2025-12-05 | 174.47 | 177.32 | 174.3 | 176.51 | — |
| 2025-12-08 | 176.99 | 178.96 | 176.06 | 176.83 | — |
| 2025-12-09 | 176.78 | 180.65 | 176.78 | 178.83 | — |
| 2025-12-10 | 178.5 | 181.31 | 177.75 | 179.71 | — |
| 2025-12-11 | 180.13 | 181.98 | 179.5 | 180.29 | — |
| 2025-12-12 | 181.15 | 181.15 | 177.75 | 178.41 | — |
| 2025-12-15 | 179.91 | 180.9 | 177.73 | 177.79 | — |
| 2025-12-16 | 178.13 | 178.65 | 175.68 | 176.51 | — |
| 2025-12-17 | 178.05 | 179.45 | 174.46 | 174.8 | — |
| 2025-12-18 | 176.55 | 177.07 | 172.58 | 172.96 | — |
| 2025-12-19 | 173.46 | 177.7 | 173.46 | 176.98 | — |
| 2025-12-22 | 177.59 | 180.26 | 177.41 | 179.76 | — |
| 2025-12-23 | 179.83 | 180.58 | 179.13 | 179.5 | — |
| 2025-12-24 | 180.16 | 182 | 179.53 | 181.65 | — |
| 2025-12-26 | 181.85 | 182.34 | 181.1 | 181.87 | — |
| 2025-12-29 | 181.19 | 181.7 | 179.75 | 179.94 | — |
| 2025-12-30 | 180.28 | 180.38 | 178.26 | 179.08 | — |
| 2025-12-31 | 179.51 | 179.71 | 177.4 | 177.53 | — |
| 2026-01-02 | 178.52 | 181.96 | 177.14 | 181.9 | — |
| 2026-01-05 | 182.2 | 188.51 | 182.06 | 186.54 | — |
| 2026-01-06 | 186.7 | 188.82 | 185.75 | 187.75 | — |
| 2026-01-07 | 187.3 | 187.75 | 184.34 | 184.79 | — |
| 2026-01-08 | 183.91 | 186.14 | 183.66 | 184.68 | — |
| 2026-01-09 | 185.7 | 186.92 | 185.04 | 186.32 | — |
| 2026-01-12 | 184.63 | 187.27 | 183.92 | 186.57 | — |
| 2026-01-13 | 186.96 | 187.02 | 182.15 | 182.76 | — |
| 2026-01-14 | 182.19 | 182.35 | 178.93 | 180.78 | — |
| 2026-01-15 | 181 | 192.16 | 181 | 191.23 | — |
| 2026-01-16 | 190.56 | 192.68 | 189 | 189.09 | — |
| 2026-01-20 | 185.25 | 186.7 | 181.28 | 182.1 | — |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | — |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | — |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179 | — |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | — |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | — |
| 2026-01-28 | 182.44 | 183.01 | 180.38 | 182.34 | — |
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.4 | — |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.8 | — |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.1 | — |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | — |
| 2026-02-04 | 182.73 | 183.65 | 178.5 | 180.08 | — |
| 2026-02-05 | 178 | 179.45 | 173.25 | 175.84 | — |
| 2026-02-06 | 178.89 | 181.19 | 177.5 | 179.96 | — |
| 2026-02-09 | 179.99 | 183.82 | 179.46 | 182.35 | — |
| 2026-02-10 | 181.92 | 184.58 | 173.55 | 177.89 | — |
| 2026-02-11 | 179.77 | 181.04 | 174.3 | 176.68 | — |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | — |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | — |
| 2026-02-17 | 172.55 | 174.2 | 170.86 | 171.54 | — |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | — |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | — |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | — |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.8 | — |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | — |
| 2026-02-25 | 170.7 | 174.04 | 169.65 | 173.73 | — |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | — |
| 2026-02-27 | 174 | 174.13 | 164.4 | 166.51 | — |
| 2026-03-02 | 162.64 | 169.6 | 162.15 | 167 | — |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | — |
| 2026-03-04 | 167.58 | 169.2 | 166.52 | 167.58 | — |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | — |
| 2026-03-06 | 159.51 | 160.35 | 155.35 | 160.27 | — |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | — |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | — |
| 2026-03-11 | 160 | 161.76 | 157.85 | 160.89 | — |
| 2026-03-12 | 154.37 | 156.25 | 152.8 | 154.37 | — |
| 2026-03-13 | 154.88 | 157.24 | 153.86 | 154.87 | — |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.7 | — |
| 2026-03-17 | 157.3 | 160.64 | 157.3 | 157.83 | — |
| 2026-03-18 | 157.02 | 160.63 | 156.58 | 158.93 | — |
| 2026-03-19 | 156.99 | 159.62 | 156.72 | 158.55 | — |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | — |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | — |
| 2026-03-24 | 162.43 | 167.08 | 162.23 | 165.87 | — |
| 2026-03-25 | 166.8 | 168.81 | 164.08 | 165.65 | — |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | — |
| 2026-03-27 | 161 | 161.23 | 157.33 | 158.39 | — |
| 2026-03-30 | 160.15 | 161.21 | 157.23 | 158.37 | — |
| 2026-03-31 | 161.5 | 165.29 | 159.65 | 164.57 | — |
| 2026-04-01 | 168.91 | 169.1 | 163.2 | 166.17 | — |
| 2026-04-02 | 161.99 | 166.99 | 160.57 | 165.81 | — |
| 2026-04-07 | 165.69 | 168.88 | 165.33 | 168.43 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 154.28 | 155.62 | 153.35 | 155.13 | — |
| 2025-10-14 | 154.5 | 157.12 | 151.88 | 155.34 | — |
| 2025-10-15 | 162.93 | 166.77 | 161.64 | 162.65 | — |
| 2025-10-16 | 163.09 | 164.75 | 158.97 | 160.02 | — |
| 2025-10-17 | 160.7 | 160.98 | 157.85 | 158.67 | — |
| 2025-10-20 | 160.2 | 163.14 | 159.5 | 161.97 | — |
| 2025-10-21 | 161.45 | 162.06 | 159.19 | 159.23 | — |
| 2025-10-22 | 159.57 | 159.74 | 157.22 | 158.12 | — |
| 2025-10-23 | 158.9 | 160.09 | 157.9 | 159.31 | — |
| 2025-10-24 | 160.52 | 164.9 | 160.52 | 163.86 | — |
| 2025-10-27 | 164.96 | 166.69 | 164.9 | 166.02 | — |
| 2025-10-28 | 166.12 | 167.13 | 164.38 | 165.21 | — |
| 2025-10-29 | 164.31 | 166.02 | 163.12 | 164.03 | — |
| 2025-10-30 | 163.82 | 167 | 163.4 | 165.26 | — |
| 2025-10-31 | 163.35 | 164.9 | 162.91 | 164 | — |
| 2025-11-03 | 164.3 | 164.66 | 161.57 | 163.65 | — |
| 2025-11-04 | 162.33 | 166.93 | 160.86 | 164.01 | — |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | — |
| 2025-11-06 | 164.57 | 165.67 | 162.65 | 163.42 | — |
| 2025-11-07 | 162.21 | 162.6 | 158.06 | 162.36 | — |
| 2025-11-10 | 163.81 | 166.06 | 163.81 | 165.05 | — |
| 2025-11-11 | 165.3 | 166.72 | 164.78 | 166.5 | — |
| 2025-11-12 | 167.52 | 171.77 | 167.52 | 169.92 | — |
| 2025-11-13 | 169.31 | 170.35 | 165.17 | 165.61 | — |
| 2025-11-14 | 164.2 | 164.8 | 159.94 | 163.86 | — |
| 2025-11-17 | 163.25 | 164.09 | 158.76 | 159.45 | — |
| 2025-11-18 | 158.64 | 161.67 | 157.79 | 159.83 | — |
| 2025-11-19 | 160.35 | 162.91 | 160.05 | 162.29 | — |
| 2025-11-20 | 164.2 | 166.94 | 158.51 | 158.7 | — |
| 2025-11-21 | 159.78 | 160.11 | 155.23 | 158.17 | — |
| 2025-11-24 | 161.33 | 164.46 | 159 | 162.83 | — |
| 2025-11-25 | 163.51 | 165.87 | 160.62 | 165.43 | — |
| 2025-11-26 | 166.98 | 168.96 | 165.87 | 167.94 | — |
| 2025-11-28 | 168 | 170.27 | 167.76 | 169.66 | — |
| 2025-12-01 | 169.01 | 169.77 | 167.73 | 168.47 | — |
| 2025-12-02 | 168.89 | 170.12 | 168.69 | 169.09 | — |
| 2025-12-03 | 168.55 | 174 | 168.1 | 173.72 | — |
| 2025-12-04 | 174.32 | 176 | 173.72 | 174.89 | — |
| 2025-12-05 | 174.47 | 177.32 | 174.3 | 176.51 | — |
| 2025-12-08 | 176.99 | 178.96 | 176.06 | 176.83 | — |
| 2025-12-09 | 176.78 | 180.65 | 176.78 | 178.83 | — |
| 2025-12-10 | 178.5 | 181.31 | 177.75 | 179.71 | — |
| 2025-12-11 | 180.13 | 181.98 | 179.5 | 180.29 | — |
| 2025-12-12 | 181.15 | 181.15 | 177.75 | 178.41 | — |
| 2025-12-15 | 179.91 | 180.9 | 177.73 | 177.79 | — |
| 2025-12-16 | 178.13 | 178.65 | 175.68 | 176.51 | — |
| 2025-12-17 | 178.05 | 179.45 | 174.46 | 174.8 | — |
| 2025-12-18 | 176.55 | 177.07 | 172.58 | 172.96 | — |
| 2025-12-19 | 173.46 | 177.7 | 173.46 | 176.98 | — |
| 2025-12-22 | 177.59 | 180.26 | 177.41 | 179.76 | — |
| 2025-12-23 | 179.83 | 180.58 | 179.13 | 179.5 | — |
| 2025-12-24 | 180.16 | 182 | 179.53 | 181.65 | — |
| 2025-12-26 | 181.85 | 182.34 | 181.1 | 181.87 | — |
| 2025-12-29 | 181.19 | 181.7 | 179.75 | 179.94 | — |
| 2025-12-30 | 180.28 | 180.38 | 178.26 | 179.08 | — |
| 2025-12-31 | 179.51 | 179.71 | 177.4 | 177.53 | — |
| 2026-01-02 | 178.52 | 181.96 | 177.14 | 181.9 | — |
| 2026-01-05 | 182.2 | 188.51 | 182.06 | 186.54 | — |
| 2026-01-06 | 186.7 | 188.82 | 185.75 | 187.75 | — |
| 2026-01-07 | 187.3 | 187.75 | 184.34 | 184.79 | — |
| 2026-01-08 | 183.91 | 186.14 | 183.66 | 184.68 | — |
| 2026-01-09 | 185.7 | 186.92 | 185.04 | 186.32 | — |
| 2026-01-12 | 184.63 | 187.27 | 183.92 | 186.57 | — |
| 2026-01-13 | 186.96 | 187.02 | 182.15 | 182.76 | — |
| 2026-01-14 | 182.19 | 182.35 | 178.93 | 180.78 | — |
| 2026-01-15 | 181 | 192.16 | 181 | 191.23 | — |
| 2026-01-16 | 190.56 | 192.68 | 189 | 189.09 | — |
| 2026-01-20 | 185.25 | 186.7 | 181.28 | 182.1 | — |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | — |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | — |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179 | — |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | — |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | — |
| 2026-01-28 | 182.44 | 183.01 | 180.38 | 182.34 | — |
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.4 | — |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.8 | — |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.1 | — |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | — |
| 2026-02-04 | 182.73 | 183.65 | 178.5 | 180.08 | — |
| 2026-02-05 | 178 | 179.45 | 173.25 | 175.84 | — |
| 2026-02-06 | 178.89 | 181.19 | 177.5 | 179.96 | — |
| 2026-02-09 | 179.99 | 183.82 | 179.46 | 182.35 | — |
| 2026-02-10 | 181.92 | 184.58 | 173.55 | 177.89 | — |
| 2026-02-11 | 179.77 | 181.04 | 174.3 | 176.68 | — |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | — |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | — |
| 2026-02-17 | 172.55 | 174.2 | 170.86 | 171.54 | — |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | — |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | — |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | — |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.8 | — |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | — |
| 2026-02-25 | 170.7 | 174.04 | 169.65 | 173.73 | — |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | — |
| 2026-02-27 | 174 | 174.13 | 164.4 | 166.51 | — |
| 2026-03-02 | 162.64 | 169.6 | 162.15 | 167 | — |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | — |
| 2026-03-04 | 167.58 | 169.2 | 166.52 | 167.58 | — |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | — |
| 2026-03-06 | 159.51 | 160.35 | 155.35 | 160.27 | — |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | — |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | — |
| 2026-03-11 | 160 | 161.76 | 157.85 | 160.89 | — |
| 2026-03-12 | 154.37 | 156.25 | 152.8 | 154.37 | — |
| 2026-03-13 | 154.88 | 157.24 | 153.86 | 154.87 | — |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.7 | — |
| 2026-03-17 | 157.3 | 160.64 | 157.3 | 157.83 | — |
| 2026-03-18 | 157.02 | 160.63 | 156.58 | 158.93 | — |
| 2026-03-19 | 156.99 | 159.62 | 156.72 | 158.55 | — |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | — |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | — |
| 2026-03-24 | 162.43 | 167.08 | 162.23 | 165.87 | — |
| 2026-03-25 | 166.8 | 168.81 | 164.08 | 165.65 | — |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | — |
| 2026-03-27 | 161 | 161.23 | 157.33 | 158.39 | — |
| 2026-03-30 | 160.15 | 161.21 | 157.23 | 158.37 | — |
| 2026-03-31 | 161.5 | 165.29 | 159.65 | 164.57 | — |
| 2026-04-01 | 168.91 | 169.1 | 163.2 | 166.17 | — |
| 2026-04-02 | 161.99 | 166.99 | 160.57 | 165.81 | — |
| 2026-04-07 | 165.69 | 168.88 | 165.33 | 168.43 | — |
