Northrop Grumman Corporation
Explore NOC stock price, historical returns, and performance trends — updated daily.
Northrop Grumman Corp. (NOC) company overview
Northrop Grumman is a diversified defense contractor providing aeronautics, defense, and space systems. The company's aerospace segment produces autonomous and piloted aircraft such as Global Hawk drones and the B-21 bomber, creates the fuselage for the massive F-35 program, and maintains and upgrades numerous other military aircraft. Defense systems makes artillery and missile ammunition and guidance systems, long-range missiles, and missile defense systems. Mission systems creates and integrates a variety of radar, navigation, and communication systems for avionics, weapons control, and countermeasures on a range of platforms from helicopters to destroyers. Space systems produces satellites, sensors, space structures, and rocket motors.
| Period | Return % |
|---|---|
| Last date | 0.89 |
| Week | 1.87 |
| Last Month | -8.04 |
| Last 3 months | -10.49 |
| Last 6 months | -28.81 |
| Year to Date (YTD) | -17.19 |
| Last 1 year | -21.63 |
| Last 2 years | -9.19 |
| Last 3 years | -1.05 |
| Last 5 years | 24.77 |
| Last 10 years | 121.54 |
| Last 15 years | 800.82 |
| Last 20 years | 672.54 |
| Last 25 years | 932.35 |
| Last 50 years | 6047.02 |
| 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 | 56.97 |
| 2001 | 21.08 |
| 2002 | -1.53 |
| 2003 | -4.19 |
| 2004 | 14.82 |
| 2005 | 12.05 |
| 2006 | 13.53 |
| 2007 | 15.42 |
| 2008 | -42.71 |
| 2009 | 19.86 |
| 2010 | 13.96 |
| 2011 | -0.65 |
| 2012 | 15.21 |
| 2013 | 68.12 |
| 2014 | 30.17 |
| 2015 | 28.92 |
| 2016 | 24.04 |
| 2017 | 30.66 |
| 2018 | -19.77 |
| 2019 | 39.62 |
| 2020 | -14.33 |
| 2021 | 31.32 |
| 2022 | 41.52 |
| 2023 | -13.36 |
| 2024 | -0.17 |
| 2025 | 21.84 |
| 2026 | -17.19 |
| Period | Return % |
|---|---|
| 2000-Q1 | 0.08 |
| 2000-Q2 | 26.34 |
| 2000-Q3 | 38.45 |
| 2000-Q4 | -8.4 |
| 2001-Q1 | 4.49 |
| 2001-Q2 | -7.18 |
| 2001-Q3 | 26.57 |
| 2001-Q4 | -0.63 |
| 2002-Q1 | 14.76 |
| 2002-Q2 | 7.64 |
| 2002-Q3 | 4.96 |
| 2002-Q4 | -21 |
| 2003-Q1 | -14.02 |
| 2003-Q2 | -1.12 |
| 2003-Q3 | -2.23 |
| 2003-Q4 | 9.54 |
| 2004-Q1 | 3.95 |
| 2004-Q2 | 9.21 |
| 2004-Q3 | -0.68 |
| 2004-Q4 | 1.22 |
| 2005-Q1 | 0.62 |
| 2005-Q2 | 1.94 |
| 2005-Q3 | -1.74 |
| 2005-Q4 | 11.57 |
| 2006-Q1 | 14.51 |
| 2006-Q2 | -5.81 |
| 2006-Q3 | 5.82 |
| 2006-Q4 | -2.38 |
| 2007-Q1 | 8.93 |
| 2007-Q2 | 3.99 |
| 2007-Q3 | -0.59 |
| 2007-Q4 | -1.39 |
| 2008-Q1 | -1.01 |
| 2008-Q2 | -14.51 |
| 2008-Q3 | -9.24 |
| 2008-Q4 | -20.79 |
| 2009-Q1 | -6.34 |
| 2009-Q2 | 2.38 |
| 2009-Q3 | 12.3 |
| 2009-Q4 | 11.51 |
| 2010-Q1 | 15.34 |
| 2010-Q2 | -17.82 |
| 2010-Q3 | 11.98 |
| 2010-Q4 | 7.37 |
| 2011-Q1 | 6.54 |
| 2011-Q2 | 10.13 |
| 2011-Q3 | -25.82 |
| 2011-Q4 | 14.96 |
| 2012-Q1 | 4.13 |
| 2012-Q2 | 3.19 |
| 2012-Q3 | 4.55 |
| 2012-Q4 | 0 |
| 2013-Q1 | 2.9 |
| 2013-Q2 | 18.45 |
| 2013-Q3 | 14.29 |
| 2013-Q4 | 19.21 |
| 2014-Q1 | 8.96 |
| 2014-Q2 | -3.49 |
| 2014-Q3 | 9.41 |
| 2014-Q4 | 15.13 |
| 2015-Q1 | 9.9 |
| 2015-Q2 | -1.2 |
| 2015-Q3 | 3.65 |
| 2015-Q4 | 13.93 |
| 2016-Q1 | 5.54 |
| 2016-Q2 | 10.97 |
| 2016-Q3 | -3.54 |
| 2016-Q4 | 8.13 |
| 2017-Q1 | 1.26 |
| 2017-Q2 | 7.95 |
| 2017-Q3 | 11.65 |
| 2017-Q4 | 5.87 |
| 2018-Q1 | 14.38 |
| 2018-Q2 | -10.95 |
| 2018-Q3 | 2.75 |
| 2018-Q4 | -23.11 |
| 2019-Q1 | 9.43 |
| 2019-Q2 | 17.88 |
| 2019-Q3 | 17.66 |
| 2019-Q4 | -6.48 |
| 2020-Q1 | -14.94 |
| 2020-Q2 | 0.15 |
| 2020-Q3 | 2.39 |
| 2020-Q4 | -2.27 |
| 2021-Q1 | 9.8 |
| 2021-Q2 | 12.78 |
| 2021-Q3 | -2.03 |
| 2021-Q4 | 7.25 |
| 2022-Q1 | 16 |
| 2022-Q2 | 5.23 |
| 2022-Q3 | -3.3 |
| 2022-Q4 | 12.33 |
| 2023-Q1 | -14.55 |
| 2023-Q2 | -2.85 |
| 2023-Q3 | -3.92 |
| 2023-Q4 | 5.86 |
| 2024-Q1 | 1.82 |
| 2024-Q2 | -7.51 |
| 2024-Q3 | 21.4 |
| 2024-Q4 | -13.71 |
| 2025-Q1 | 9.4 |
| 2025-Q2 | -2.56 |
| 2025-Q3 | 21.01 |
| 2025-Q4 | -5.82 |
| 2026-Q1 | 16.49 |
| 2026-Q2 | -26.93 |
| 2026-Q3 | -7.01 |
| 2026-Q4 | 0.62 |
| Period | Return % |
|---|---|
| 2000-01 | -4.98 |
| 2000-02 | -9.82 |
| 2000-03 | 16.81 |
| 2000-04 | 33.92 |
| 2000-05 | 8.12 |
| 2000-06 | -13.55 |
| 2000-07 | 7.25 |
| 2000-08 | 9.53 |
| 2000-09 | 16.75 |
| 2000-10 | -7.55 |
| 2000-11 | 0.37 |
| 2000-12 | -1.55 |
| 2001-01 | 4.43 |
| 2001-02 | 8.38 |
| 2001-03 | -7.4 |
| 2001-04 | 3.74 |
| 2001-05 | -1.64 |
| 2001-06 | -9.75 |
| 2001-07 | 0.14 |
| 2001-08 | 2.21 |
| 2001-09 | 23.19 |
| 2001-10 | -1.05 |
| 2001-11 | -6.07 |
| 2001-12 | 7.38 |
| 2002-01 | 10.72 |
| 2002-02 | -4.09 |
| 2002-03 | 5.6 |
| 2002-04 | 6.74 |
| 2002-05 | 0.53 |
| 2002-06 | 3.05 |
| 2002-07 | -11.44 |
| 2002-08 | 10.92 |
| 2002-09 | 1.03 |
| 2002-10 | -16.86 |
| 2002-11 | -6.03 |
| 2002-12 | 0.09 |
| 2003-01 | -5.77 |
| 2003-02 | -5.13 |
| 2003-03 | -1.05 |
| 2003-04 | 2.5 |
| 2003-05 | -0.28 |
| 2003-06 | -1.62 |
| 2003-07 | 6.9 |
| 2003-08 | 3.5 |
| 2003-09 | -9.69 |
| 2003-10 | 3.7 |
| 2003-11 | 3.61 |
| 2003-12 | 3.2 |
| 2004-01 | 1.16 |
| 2004-02 | 4.55 |
| 2004-03 | -2.67 |
| 2004-04 | 0.85 |
| 2004-05 | 3.9 |
| 2004-06 | 4.14 |
| 2004-07 | -2.06 |
| 2004-08 | -1.79 |
| 2004-09 | 3.24 |
| 2004-10 | -2.95 |
| 2004-11 | 8.83 |
| 2004-12 | -3.5 |
| 2005-01 | -4.56 |
| 2005-02 | 1.98 |
| 2005-03 | 2.03 |
| 2005-04 | 1.6 |
| 2005-05 | 1.59 |
| 2005-06 | -0.83 |
| 2005-07 | 0.36 |
| 2005-08 | 1.16 |
| 2005-09 | -3.1 |
| 2005-10 | -1.3 |
| 2005-11 | 6.93 |
| 2005-12 | 4.78 |
| 2006-01 | 3.35 |
| 2006-02 | 3.17 |
| 2006-03 | 6.54 |
| 2006-04 | -2.04 |
| 2006-05 | -3.31 |
| 2006-06 | -0.96 |
| 2006-07 | 3.32 |
| 2006-08 | 0.94 |
| 2006-09 | 1.89 |
| 2006-10 | -2.47 |
| 2006-11 | 0.82 |
| 2006-12 | 1.16 |
| 2007-01 | 4.77 |
| 2007-02 | 1.3 |
| 2007-03 | 3.3 |
| 2007-04 | -0.79 |
| 2007-05 | 2.68 |
| 2007-06 | 3 |
| 2007-07 | -2.27 |
| 2007-08 | 3.59 |
| 2007-09 | -1.07 |
| 2007-10 | 7.21 |
| 2007-11 | -5.77 |
| 2007-12 | -0.2 |
| 2008-01 | 0.91 |
| 2008-02 | -0.95 |
| 2008-03 | -1.01 |
| 2008-04 | -5.45 |
| 2008-05 | 2.57 |
| 2008-06 | -11.35 |
| 2008-07 | 0.74 |
| 2008-08 | 2.17 |
| 2008-09 | -12.07 |
| 2008-10 | -22.54 |
| 2008-11 | -12.67 |
| 2008-12 | 9.97 |
| 2009-01 | 6.86 |
| 2009-02 | -22.38 |
| 2009-03 | 16.83 |
| 2009-04 | 10.78 |
| 2009-05 | -1.51 |
| 2009-06 | -4.07 |
| 2009-07 | -2.4 |
| 2009-08 | 9.48 |
| 2009-09 | 6.03 |
| 2009-10 | -3.14 |
| 2009-11 | 9.32 |
| 2009-12 | 1.92 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 619.97 | 624.05 | 616.9 | 618.88 | — |
| 2025-10-14 | 619.48 | 627.41 | 618.07 | 626.93 | — |
| 2025-10-15 | 625.05 | 627.05 | 600.08 | 608.93 | — |
| 2025-10-16 | 611 | 611.8 | 597.6 | 598.98 | — |
| 2025-10-17 | 597 | 601.65 | 591.68 | 594.5 | — |
| 2025-10-20 | 599.66 | 602.9 | 596.21 | 602 | — |
| 2025-10-21 | 589.96 | 604.89 | 571.36 | 599.35 | — |
| 2025-10-22 | 597.07 | 605.96 | 595.65 | 596.48 | — |
| 2025-10-23 | 599.73 | 609.82 | 598.01 | 605.74 | — |
| 2025-10-24 | 606.35 | 608.5 | 597.08 | 605.58 | — |
| 2025-10-27 | 604.87 | 605.65 | 595 | 595.95 | — |
| 2025-10-28 | 594.5 | 598.95 | 591.24 | 595.05 | — |
| 2025-10-29 | 590 | 594.22 | 582.51 | 584.99 | — |
| 2025-10-30 | 585.94 | 591.73 | 577.74 | 578.6 | — |
| 2025-10-31 | 579.15 | 586.63 | 575.82 | 583.45 | — |
| 2025-11-03 | 580.44 | 581.19 | 571.68 | 575.41 | — |
| 2025-11-04 | 574.49 | 579.59 | 568.4 | 577.14 | — |
| 2025-11-05 | 572.77 | 579.53 | 569.74 | 570.5 | — |
| 2025-11-06 | 570 | 578.04 | 569.95 | 571.96 | — |
| 2025-11-07 | 571.97 | 571.97 | 562.44 | 568.61 | — |
| 2025-11-10 | 564.8 | 567.06 | 557.39 | 562.98 | — |
| 2025-11-11 | 564.48 | 570.79 | 559 | 566.74 | — |
| 2025-11-12 | 565.18 | 569.15 | 558.4 | 558.57 | — |
| 2025-11-13 | 563.24 | 563.41 | 556.84 | 558 | — |
| 2025-11-14 | 557.75 | 562.03 | 553.37 | 558 | — |
| 2025-11-17 | 559.98 | 563.08 | 556.29 | 563.03 | — |
| 2025-11-18 | 565 | 573.31 | 564.18 | 566.76 | — |
| 2025-11-19 | 560.39 | 567.2 | 557.46 | 565 | — |
| 2025-11-20 | 570.88 | 573.26 | 563.51 | 567.35 | — |
| 2025-11-21 | 568.28 | 571.67 | 563.08 | 566.7 | — |
| 2025-11-24 | 562.92 | 566.27 | 560 | 565.56 | — |
| 2025-11-25 | 565.7 | 574.5 | 565.7 | 569.42 | — |
| 2025-11-26 | 569.61 | 582.6 | 567.08 | 567.11 | — |
| 2025-11-28 | 567.35 | 573.68 | 566.63 | 572.25 | — |
| 2025-12-01 | 567.73 | 568.5 | 543.66 | 545.51 | — |
| 2025-12-02 | 546.68 | 551.28 | 545.17 | 546.97 | — |
| 2025-12-03 | 549.56 | 554.52 | 546.49 | 553.32 | — |
| 2025-12-04 | 552.84 | 560 | 551.56 | 553 | — |
| 2025-12-05 | 551.5 | 552.28 | 544.16 | 548.97 | — |
| 2025-12-08 | 549 | 553.62 | 546.51 | 553.56 | — |
| 2025-12-09 | 554.12 | 557.74 | 550.25 | 550.63 | — |
| 2025-12-10 | 549 | 558.61 | 546.52 | 555.36 | — |
| 2025-12-11 | 557.56 | 568.66 | 556.93 | 560.04 | — |
| 2025-12-12 | 563.19 | 571.6 | 560.5 | 569.76 | — |
| 2025-12-15 | 569.14 | 575.79 | 568.57 | 575.79 | — |
| 2025-12-16 | 573.5 | 574.2 | 565.84 | 568.72 | — |
| 2025-12-17 | 562.79 | 572.3 | 557.59 | 564.19 | — |
| 2025-12-18 | 564 | 569.93 | 558.06 | 559.52 | — |
| 2025-12-19 | 558.47 | 570.96 | 557.98 | 568.46 | — |
| 2025-12-22 | 568.9 | 585.28 | 568.9 | 584.66 | — |
| 2025-12-23 | 585.28 | 586 | 576.7 | 580.06 | — |
| 2025-12-24 | 581.23 | 587.29 | 581.14 | 582.35 | — |
| 2025-12-26 | 582.71 | 582.71 | 575.45 | 577.37 | — |
| 2025-12-29 | 577.92 | 580.76 | 576.88 | 577.78 | — |
| 2025-12-30 | 578.89 | 580.12 | 574.31 | 574.57 | — |
| 2025-12-31 | 575.21 | 577 | 570.02 | 570.21 | — |
| 2026-01-02 | 569.59 | 585.85 | 564.5 | 585.66 | — |
| 2026-01-05 | 593.96 | 611.37 | 591.2 | 611.32 | — |
| 2026-01-06 | 614.56 | 619.2 | 606.82 | 610.61 | — |
| 2026-01-07 | 616.42 | 617.99 | 574.51 | 577.01 | — |
| 2026-01-08 | 617.88 | 638.84 | 585.95 | 590.79 | — |
| 2026-01-09 | 590.68 | 619.79 | 590.68 | 618.82 | — |
| 2026-01-12 | 623.63 | 635.76 | 623.38 | 629.32 | — |
| 2026-01-13 | 639.16 | 639.79 | 619.68 | 625.5 | — |
| 2026-01-14 | 625 | 654.52 | 624.86 | 653.14 | — |
| 2026-01-15 | 640.37 | 658.41 | 632.98 | 654.61 | — |
| 2026-01-16 | 657.6 | 669.68 | 657.26 | 666.9 | — |
| 2026-01-20 | 665.93 | 674.75 | 653.02 | 657.3 | — |
| 2026-01-21 | 658.97 | 669.63 | 654.66 | 664.16 | — |
| 2026-01-22 | 661.18 | 671.1 | 660 | 670.44 | — |
| 2026-01-23 | 674.2 | 677.3 | 668.51 | 672.95 | — |
| 2026-01-26 | 670 | 671.45 | 659.11 | 660.97 | — |
| 2026-01-27 | 649.65 | 683.01 | 636 | 678.74 | — |
| 2026-01-28 | 674.46 | 690.74 | 664 | 689.13 | — |
| 2026-01-29 | 695.45 | 705.45 | 686.05 | 695.35 | — |
| 2026-01-30 | 688 | 697.67 | 681.1 | 692.26 | — |
| 2026-02-02 | 685 | 690.47 | 675.4 | 685.02 | — |
| 2026-02-03 | 694.2 | 707.66 | 685.5 | 704.98 | — |
| 2026-02-04 | 705.75 | 709.39 | 677.39 | 689.75 | — |
| 2026-02-05 | 680.25 | 704.18 | 679 | 696.5 | — |
| 2026-02-06 | 702 | 711.88 | 699.53 | 709.11 | — |
| 2026-02-09 | 712.15 | 715.61 | 698 | 698.02 | — |
| 2026-02-10 | 702.32 | 702.32 | 684.37 | 685 | — |
| 2026-02-11 | 682.34 | 688.11 | 674.75 | 678.83 | — |
| 2026-02-12 | 680.75 | 696.72 | 679.92 | 695.06 | — |
| 2026-02-13 | 696.8 | 709 | 696.26 | 702.57 | — |
| 2026-02-17 | 702.56 | 708 | 698.73 | 701.12 | — |
| 2026-02-18 | 709.97 | 725.55 | 702.49 | 724.83 | — |
| 2026-02-19 | 727.26 | 745.55 | 727.26 | 736.87 | — |
| 2026-02-20 | 735 | 737.75 | 718.01 | 723.56 | — |
| 2026-02-23 | 721.26 | 731.45 | 719.42 | 725.39 | — |
| 2026-02-24 | 726.56 | 734.58 | 710.47 | 727.73 | — |
| 2026-02-25 | 727.4 | 728.5 | 691.03 | 703.65 | — |
| 2026-02-26 | 703 | 713.81 | 700.17 | 710.9 | — |
| 2026-02-27 | 720 | 727.29 | 714.81 | 724.38 | — |
| 2026-03-02 | 745 | 768.22 | 739.81 | 768.02 | — |
| 2026-03-03 | 768.85 | 774 | 751.87 | 759.11 | — |
| 2026-03-04 | 757.5 | 758.28 | 737.75 | 753.84 | — |
| 2026-03-05 | 749.64 | 751.94 | 734.36 | 740.01 | — |
| 2026-03-06 | 742.27 | 758.68 | 738.01 | 756.13 | — |
| 2026-03-09 | 763 | 765.58 | 744.57 | 747.34 | — |
| 2026-03-10 | 738 | 744.97 | 730.19 | 734.98 | — |
| 2026-03-11 | 730.74 | 742.1 | 728.57 | 733.18 | — |
| 2026-03-12 | 736.44 | 746.18 | 726.58 | 736.3 | — |
| 2026-03-13 | 739.95 | 746.89 | 728.34 | 733.71 | — |
| 2026-03-16 | 733.53 | 737.4 | 726.17 | 735.96 | — |
| 2026-03-17 | 734.44 | 736.87 | 720.8 | 724.03 | — |
| 2026-03-18 | 729.99 | 731.17 | 720 | 724.84 | — |
| 2026-03-19 | 719.08 | 728 | 707.04 | 714.15 | — |
| 2026-03-20 | 714.72 | 717.34 | 701.02 | 706.95 | — |
| 2026-03-23 | 705.85 | 705.85 | 678.74 | 680 | — |
| 2026-03-24 | 670 | 689.29 | 668.2 | 682.16 | — |
| 2026-03-25 | 685.48 | 692.79 | 681.8 | 691.21 | — |
| 2026-03-26 | 689.65 | 696.93 | 687.47 | 691.99 | — |
| 2026-03-27 | 692.26 | 693.85 | 677.96 | 679 | — |
| 2026-03-30 | 689.04 | 693.01 | 663.93 | 671.59 | — |
| 2026-03-31 | 679.86 | 685.52 | 667.28 | 682.24 | — |
| 2026-04-01 | 689.34 | 702.1 | 685.48 | 697 | — |
| 2026-04-02 | 700.7 | 708.55 | 698.19 | 702.5 | — |
| 2026-04-06 | 701 | 703.06 | 687.96 | 695.79 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 619.97 | 624.05 | 616.9 | 618.88 | — |
| 2025-10-14 | 619.48 | 627.41 | 618.07 | 626.93 | — |
| 2025-10-15 | 625.05 | 627.05 | 600.08 | 608.93 | — |
| 2025-10-16 | 611 | 611.8 | 597.6 | 598.98 | — |
| 2025-10-17 | 597 | 601.65 | 591.68 | 594.5 | — |
| 2025-10-20 | 599.66 | 602.9 | 596.21 | 602 | — |
| 2025-10-21 | 589.96 | 604.89 | 571.36 | 599.35 | — |
| 2025-10-22 | 597.07 | 605.96 | 595.65 | 596.48 | — |
| 2025-10-23 | 599.73 | 609.82 | 598.01 | 605.74 | — |
| 2025-10-24 | 606.35 | 608.5 | 597.08 | 605.58 | — |
| 2025-10-27 | 604.87 | 605.65 | 595 | 595.95 | — |
| 2025-10-28 | 594.5 | 598.95 | 591.24 | 595.05 | — |
| 2025-10-29 | 590 | 594.22 | 582.51 | 584.99 | — |
| 2025-10-30 | 585.94 | 591.73 | 577.74 | 578.6 | — |
| 2025-10-31 | 579.15 | 586.63 | 575.82 | 583.45 | — |
| 2025-11-03 | 580.44 | 581.19 | 571.68 | 575.41 | — |
| 2025-11-04 | 574.49 | 579.59 | 568.4 | 577.14 | — |
| 2025-11-05 | 572.77 | 579.53 | 569.74 | 570.5 | — |
| 2025-11-06 | 570 | 578.04 | 569.95 | 571.96 | — |
| 2025-11-07 | 571.97 | 571.97 | 562.44 | 568.61 | — |
| 2025-11-10 | 564.8 | 567.06 | 557.39 | 562.98 | — |
| 2025-11-11 | 564.48 | 570.79 | 559 | 566.74 | — |
| 2025-11-12 | 565.18 | 569.15 | 558.4 | 558.57 | — |
| 2025-11-13 | 563.24 | 563.41 | 556.84 | 558 | — |
| 2025-11-14 | 557.75 | 562.03 | 553.37 | 558 | — |
| 2025-11-17 | 559.98 | 563.08 | 556.29 | 563.03 | — |
| 2025-11-18 | 565 | 573.31 | 564.18 | 566.76 | — |
| 2025-11-19 | 560.39 | 567.2 | 557.46 | 565 | — |
| 2025-11-20 | 570.88 | 573.26 | 563.51 | 567.35 | — |
| 2025-11-21 | 568.28 | 571.67 | 563.08 | 566.7 | — |
| 2025-11-24 | 562.92 | 566.27 | 560 | 565.56 | — |
| 2025-11-25 | 565.7 | 574.5 | 565.7 | 569.42 | — |
| 2025-11-26 | 569.61 | 582.6 | 567.08 | 567.11 | — |
| 2025-11-28 | 567.35 | 573.68 | 566.63 | 572.25 | — |
| 2025-12-01 | 567.73 | 568.5 | 543.66 | 545.51 | — |
| 2025-12-02 | 546.68 | 551.28 | 545.17 | 546.97 | — |
| 2025-12-03 | 549.56 | 554.52 | 546.49 | 553.32 | — |
| 2025-12-04 | 552.84 | 560 | 551.56 | 553 | — |
| 2025-12-05 | 551.5 | 552.28 | 544.16 | 548.97 | — |
| 2025-12-08 | 549 | 553.62 | 546.51 | 553.56 | — |
| 2025-12-09 | 554.12 | 557.74 | 550.25 | 550.63 | — |
| 2025-12-10 | 549 | 558.61 | 546.52 | 555.36 | — |
| 2025-12-11 | 557.56 | 568.66 | 556.93 | 560.04 | — |
| 2025-12-12 | 563.19 | 571.6 | 560.5 | 569.76 | — |
| 2025-12-15 | 569.14 | 575.79 | 568.57 | 575.79 | — |
| 2025-12-16 | 573.5 | 574.2 | 565.84 | 568.72 | — |
| 2025-12-17 | 562.79 | 572.3 | 557.59 | 564.19 | — |
| 2025-12-18 | 564 | 569.93 | 558.06 | 559.52 | — |
| 2025-12-19 | 558.47 | 570.96 | 557.98 | 568.46 | — |
| 2025-12-22 | 568.9 | 585.28 | 568.9 | 584.66 | — |
| 2025-12-23 | 585.28 | 586 | 576.7 | 580.06 | — |
| 2025-12-24 | 581.23 | 587.29 | 581.14 | 582.35 | — |
| 2025-12-26 | 582.71 | 582.71 | 575.45 | 577.37 | — |
| 2025-12-29 | 577.92 | 580.76 | 576.88 | 577.78 | — |
| 2025-12-30 | 578.89 | 580.12 | 574.31 | 574.57 | — |
| 2025-12-31 | 575.21 | 577 | 570.02 | 570.21 | — |
| 2026-01-02 | 569.59 | 585.85 | 564.5 | 585.66 | — |
| 2026-01-05 | 593.96 | 611.37 | 591.2 | 611.32 | — |
| 2026-01-06 | 614.56 | 619.2 | 606.82 | 610.61 | — |
| 2026-01-07 | 616.42 | 617.99 | 574.51 | 577.01 | — |
| 2026-01-08 | 617.88 | 638.84 | 585.95 | 590.79 | — |
| 2026-01-09 | 590.68 | 619.79 | 590.68 | 618.82 | — |
| 2026-01-12 | 623.63 | 635.76 | 623.38 | 629.32 | — |
| 2026-01-13 | 639.16 | 639.79 | 619.68 | 625.5 | — |
| 2026-01-14 | 625 | 654.52 | 624.86 | 653.14 | — |
| 2026-01-15 | 640.37 | 658.41 | 632.98 | 654.61 | — |
| 2026-01-16 | 657.6 | 669.68 | 657.26 | 666.9 | — |
| 2026-01-20 | 665.93 | 674.75 | 653.02 | 657.3 | — |
| 2026-01-21 | 658.97 | 669.63 | 654.66 | 664.16 | — |
| 2026-01-22 | 661.18 | 671.1 | 660 | 670.44 | — |
| 2026-01-23 | 674.2 | 677.3 | 668.51 | 672.95 | — |
| 2026-01-26 | 670 | 671.45 | 659.11 | 660.97 | — |
| 2026-01-27 | 649.65 | 683.01 | 636 | 678.74 | — |
| 2026-01-28 | 674.46 | 690.74 | 664 | 689.13 | — |
| 2026-01-29 | 695.45 | 705.45 | 686.05 | 695.35 | — |
| 2026-01-30 | 688 | 697.67 | 681.1 | 692.26 | — |
| 2026-02-02 | 685 | 690.47 | 675.4 | 685.02 | — |
| 2026-02-03 | 694.2 | 707.66 | 685.5 | 704.98 | — |
| 2026-02-04 | 705.75 | 709.39 | 677.39 | 689.75 | — |
| 2026-02-05 | 680.25 | 704.18 | 679 | 696.5 | — |
| 2026-02-06 | 702 | 711.88 | 699.53 | 709.11 | — |
| 2026-02-09 | 712.15 | 715.61 | 698 | 698.02 | — |
| 2026-02-10 | 702.32 | 702.32 | 684.37 | 685 | — |
| 2026-02-11 | 682.34 | 688.11 | 674.75 | 678.83 | — |
| 2026-02-12 | 680.75 | 696.72 | 679.92 | 695.06 | — |
| 2026-02-13 | 696.8 | 709 | 696.26 | 702.57 | — |
| 2026-02-17 | 702.56 | 708 | 698.73 | 701.12 | — |
| 2026-02-18 | 709.97 | 725.55 | 702.49 | 724.83 | — |
| 2026-02-19 | 727.26 | 745.55 | 727.26 | 736.87 | — |
| 2026-02-20 | 735 | 737.75 | 718.01 | 723.56 | — |
| 2026-02-23 | 721.26 | 731.45 | 719.42 | 725.39 | — |
| 2026-02-24 | 726.56 | 734.58 | 710.47 | 727.73 | — |
| 2026-02-25 | 727.4 | 728.5 | 691.03 | 703.65 | — |
| 2026-02-26 | 703 | 713.81 | 700.17 | 710.9 | — |
| 2026-02-27 | 720 | 727.29 | 714.81 | 724.38 | — |
| 2026-03-02 | 745 | 768.22 | 739.81 | 768.02 | — |
| 2026-03-03 | 768.85 | 774 | 751.87 | 759.11 | — |
| 2026-03-04 | 757.5 | 758.28 | 737.75 | 753.84 | — |
| 2026-03-05 | 749.64 | 751.94 | 734.36 | 740.01 | — |
| 2026-03-06 | 742.27 | 758.68 | 738.01 | 756.13 | — |
| 2026-03-09 | 763 | 765.58 | 744.57 | 747.34 | — |
| 2026-03-10 | 738 | 744.97 | 730.19 | 734.98 | — |
| 2026-03-11 | 730.74 | 742.1 | 728.57 | 733.18 | — |
| 2026-03-12 | 736.44 | 746.18 | 726.58 | 736.3 | — |
| 2026-03-13 | 739.95 | 746.89 | 728.34 | 733.71 | — |
| 2026-03-16 | 733.53 | 737.4 | 726.17 | 735.96 | — |
| 2026-03-17 | 734.44 | 736.87 | 720.8 | 724.03 | — |
| 2026-03-18 | 729.99 | 731.17 | 720 | 724.84 | — |
| 2026-03-19 | 719.08 | 728 | 707.04 | 714.15 | — |
| 2026-03-20 | 714.72 | 717.34 | 701.02 | 706.95 | — |
| 2026-03-23 | 705.85 | 705.85 | 678.74 | 680 | — |
| 2026-03-24 | 670 | 689.29 | 668.2 | 682.16 | — |
| 2026-03-25 | 685.48 | 692.79 | 681.8 | 691.21 | — |
| 2026-03-26 | 689.65 | 696.93 | 687.47 | 691.99 | — |
| 2026-03-27 | 692.26 | 693.85 | 677.96 | 679 | — |
| 2026-03-30 | 689.04 | 693.01 | 663.93 | 671.59 | — |
| 2026-03-31 | 679.86 | 685.52 | 667.28 | 682.24 | — |
| 2026-04-01 | 689.34 | 702.1 | 685.48 | 697 | — |
| 2026-04-02 | 700.7 | 708.55 | 698.19 | 702.5 | — |
| 2026-04-06 | 701 | 703.06 | 687.96 | 695.79 | — |
