Northern Trust Corporation
Check NTRS stock price, historical returns, and performance trends — updated daily.
Northern Trust Corp (NTRS) company overview
Northern Trust is a leading provider of wealth management, asset servicing, asset management, and banking to corporations, institutions, affluent families, and individuals. Founded in Chicago in 1889, Northern Trust has offices in 20 states and Washington, D.C. as well as 23 locations in Canada, Europe, the Middle East, and Asia-Pacific. As of December 2025, Northern Trust had assets under custody or administration of $18.7 trillion and assets under management of $1.8 trillion.
| Period | Return % |
|---|---|
| Last date | 0.59 |
| Week | -0.86 |
| Last Month | -6.88 |
| Last 3 months | -8.09 |
| Last 6 months | 9.88 |
| Year to Date (YTD) | 21.49 |
| Last 1 year | 33.2 |
| Last 2 years | 79.9 |
| Last 3 years | 150.98 |
| Last 5 years | 46.05 |
| Last 10 years | 139.71 |
| Last 15 years | 355.48 |
| Last 20 years | 179.5 |
| Last 25 years | 231.91 |
| Last 50 years | 20790.12 |
| 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 | 61.6 |
| 2001 | -24.78 |
| 2002 | -41.16 |
| 2003 | 26.9 |
| 2004 | 5.2 |
| 2005 | 9.26 |
| 2006 | 16.02 |
| 2007 | 24.91 |
| 2008 | -29.6 |
| 2009 | -1.54 |
| 2010 | 5.48 |
| 2011 | -29.09 |
| 2012 | 23.36 |
| 2013 | 19.46 |
| 2014 | 10.69 |
| 2015 | 6.72 |
| 2016 | 26.15 |
| 2017 | 11.43 |
| 2018 | -15.96 |
| 2019 | 26.4 |
| 2020 | -13.42 |
| 2021 | 29.31 |
| 2022 | -26.69 |
| 2023 | -6.01 |
| 2024 | 20.77 |
| 2025 | 32.62 |
| 2026 | 21.49 |
| Period | Return % |
|---|---|
| 2000-Q1 | 33.86 |
| 2000-Q2 | -7.56 |
| 2000-Q3 | 29.98 |
| 2000-Q4 | -6.52 |
| 2001-Q1 | -21.93 |
| 2001-Q2 | 1.43 |
| 2001-Q3 | -18.86 |
| 2001-Q4 | 16.86 |
| 2002-Q1 | 0.91 |
| 2002-Q2 | -26.04 |
| 2002-Q3 | -12.24 |
| 2002-Q4 | -11.18 |
| 2003-Q1 | -16.51 |
| 2003-Q2 | 34.93 |
| 2003-Q3 | 2.79 |
| 2003-Q4 | 6.32 |
| 2004-Q1 | 0.89 |
| 2004-Q2 | -9.91 |
| 2004-Q3 | -1.97 |
| 2004-Q4 | 17.66 |
| 2005-Q1 | -8.41 |
| 2005-Q2 | 5.7 |
| 2005-Q3 | 9.51 |
| 2005-Q4 | 1.41 |
| 2006-Q1 | 0.36 |
| 2006-Q2 | 5.76 |
| 2006-Q3 | 5.7 |
| 2006-Q4 | 4.37 |
| 2007-Q1 | -1.91 |
| 2007-Q2 | 7.14 |
| 2007-Q3 | 2.32 |
| 2007-Q4 | 13.15 |
| 2008-Q1 | -10.25 |
| 2008-Q2 | -3.68 |
| 2008-Q3 | 2.81 |
| 2008-Q4 | -27.12 |
| 2009-Q1 | 12.4 |
| 2009-Q2 | -14.74 |
| 2009-Q3 | 8.75 |
| 2009-Q4 | -8.22 |
| 2010-Q1 | 5.2 |
| 2010-Q2 | -17.55 |
| 2010-Q3 | 3.59 |
| 2010-Q4 | 13.73 |
| 2011-Q1 | -9.26 |
| 2011-Q2 | -11.09 |
| 2011-Q3 | -24.77 |
| 2011-Q4 | 16.61 |
| 2012-Q1 | 16.7 |
| 2012-Q2 | -3.78 |
| 2012-Q3 | 0.15 |
| 2012-Q4 | 7 |
| 2013-Q1 | 5.31 |
| 2013-Q2 | 6.47 |
| 2013-Q3 | -7.45 |
| 2013-Q4 | 13.08 |
| 2014-Q1 | 7.67 |
| 2014-Q2 | -2.34 |
| 2014-Q3 | 5.47 |
| 2014-Q4 | 0.21 |
| 2015-Q1 | 3.11 |
| 2015-Q2 | 9.15 |
| 2015-Q3 | -11.42 |
| 2015-Q4 | 5.69 |
| 2016-Q1 | -7.68 |
| 2016-Q2 | 0.62 |
| 2016-Q3 | 4.23 |
| 2016-Q4 | 30.67 |
| 2017-Q1 | -3.41 |
| 2017-Q2 | 12.75 |
| 2017-Q3 | -6.57 |
| 2017-Q4 | 7.99 |
| 2018-Q1 | 3.69 |
| 2018-Q2 | 1.46 |
| 2018-Q3 | -1.82 |
| 2018-Q4 | -19.36 |
| 2019-Q1 | 7.57 |
| 2019-Q2 | -2.91 |
| 2019-Q3 | 1.82 |
| 2019-Q4 | 18.2 |
| 2020-Q1 | -29.86 |
| 2020-Q2 | 8.68 |
| 2020-Q3 | 1.34 |
| 2020-Q4 | 20.88 |
| 2021-Q1 | 13.63 |
| 2021-Q2 | 9.46 |
| 2021-Q3 | -7.32 |
| 2021-Q4 | 9.5 |
| 2022-Q1 | -3.52 |
| 2022-Q2 | -16.5 |
| 2022-Q3 | -12.44 |
| 2022-Q4 | 0.31 |
| 2023-Q1 | -1.84 |
| 2023-Q2 | -15.48 |
| 2023-Q3 | -7.8 |
| 2023-Q4 | 24.38 |
| 2024-Q1 | 4.77 |
| 2024-Q2 | -5.04 |
| 2024-Q3 | 7.4 |
| 2024-Q4 | 15.53 |
| 2025-Q1 | -4.21 |
| 2025-Q2 | 29.44 |
| 2025-Q3 | 5.16 |
| 2025-Q4 | 4.11 |
| 2026-Q1 | 0.21 |
| 2026-Q2 | 22.93 |
| 2026-Q3 | -3.55 |
| 2026-Q4 | 0.01 |
| Period | Return % |
|---|---|
| 2000-01 | 19.64 |
| 2000-02 | -6.43 |
| 2000-03 | 19.58 |
| 2000-04 | -5.09 |
| 2000-05 | 2.64 |
| 2000-06 | -1.14 |
| 2000-07 | 15.09 |
| 2000-08 | 12.59 |
| 2000-09 | 5.42 |
| 2000-10 | -3.94 |
| 2000-11 | 0.87 |
| 2000-12 | -5.29 |
| 2001-01 | -5.59 |
| 2001-02 | -7.64 |
| 2001-03 | -12.12 |
| 2001-04 | 4.05 |
| 2001-05 | 1.72 |
| 2001-06 | -5.52 |
| 2001-07 | 2.08 |
| 2001-08 | -11.13 |
| 2001-09 | -7.44 |
| 2001-10 | -3.79 |
| 2001-11 | 14.56 |
| 2001-12 | 4.11 |
| 2002-01 | -3.04 |
| 2002-02 | -7.31 |
| 2002-03 | 11.07 |
| 2002-04 | -11.63 |
| 2002-05 | -2.45 |
| 2002-06 | -14.97 |
| 2002-07 | -9.6 |
| 2002-08 | 7.31 |
| 2002-09 | -11.75 |
| 2002-10 | -7.69 |
| 2002-11 | 11.14 |
| 2002-12 | -9.43 |
| 2003-01 | -2.82 |
| 2003-02 | -5.99 |
| 2003-03 | -4.9 |
| 2003-04 | 15.34 |
| 2003-05 | 8.66 |
| 2003-06 | 9.01 |
| 2003-07 | 5.22 |
| 2003-08 | -3.5 |
| 2003-09 | 0.26 |
| 2003-10 | 9.8 |
| 2003-11 | -3.46 |
| 2003-12 | 3.1 |
| 2004-01 | 2.55 |
| 2004-02 | 4.61 |
| 2004-03 | -6.16 |
| 2004-04 | -9.4 |
| 2004-05 | 1.75 |
| 2004-06 | -1.56 |
| 2004-07 | -5.04 |
| 2004-08 | 7.22 |
| 2004-09 | -5.23 |
| 2004-10 | 4.26 |
| 2004-11 | 10.58 |
| 2004-12 | 3.27 |
| 2005-01 | -10.17 |
| 2005-02 | -3.19 |
| 2005-03 | 2.82 |
| 2005-04 | 3.59 |
| 2005-05 | 2.29 |
| 2005-06 | -0.96 |
| 2005-07 | 11.43 |
| 2005-08 | -1.89 |
| 2005-09 | 1.42 |
| 2005-10 | 6.03 |
| 2005-11 | -1.7 |
| 2005-12 | -1.65 |
| 2006-01 | 0.75 |
| 2006-02 | 0.98 |
| 2006-03 | -0.42 |
| 2006-04 | 12.17 |
| 2006-05 | -5.04 |
| 2006-06 | -1.11 |
| 2006-07 | 3.27 |
| 2006-08 | -1.96 |
| 2006-09 | 4.36 |
| 2006-10 | 0.5 |
| 2006-11 | -3 |
| 2006-12 | 6.55 |
| 2007-01 | 0.1 |
| 2007-02 | -0.74 |
| 2007-03 | -0.27 |
| 2007-04 | 4.67 |
| 2007-05 | 3.38 |
| 2007-06 | -1.29 |
| 2007-07 | -2.77 |
| 2007-08 | -1.6 |
| 2007-09 | 7.83 |
| 2007-10 | 13.49 |
| 2007-11 | 7.69 |
| 2007-12 | -5.45 |
| 2008-01 | -4.2 |
| 2008-02 | -7.81 |
| 2008-03 | -1.72 |
| 2008-04 | 11.49 |
| 2008-05 | 2.55 |
| 2008-06 | -9.78 |
| 2008-07 | 14 |
| 2008-08 | 2.84 |
| 2008-09 | -10.19 |
| 2008-10 | -22.01 |
| 2008-11 | -18.5 |
| 2008-12 | 13.62 |
| 2009-01 | 10.32 |
| 2009-02 | -3.42 |
| 2009-03 | 7.69 |
| 2009-04 | -9.13 |
| 2009-05 | 6.05 |
| 2009-06 | -6.89 |
| 2009-07 | 11.42 |
| 2009-08 | -2.26 |
| 2009-09 | -0.51 |
| 2009-10 | -13.6 |
| 2009-11 | -1.51 |
| 2009-12 | 5.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 125.6 | 127.55 | 125.6 | 127.03 | — |
| 2025-10-14 | 126.37 | 130.7 | 126.28 | 129.02 | — |
| 2025-10-15 | 130.03 | 130.81 | 128.38 | 129.88 | — |
| 2025-10-16 | 129.94 | 130.21 | 124.09 | 124.57 | — |
| 2025-10-17 | 125 | 125.74 | 121.12 | 124.82 | — |
| 2025-10-20 | 125.97 | 130.19 | 125.22 | 128.85 | — |
| 2025-10-21 | 128.73 | 129.81 | 127.66 | 128.52 | — |
| 2025-10-22 | 124.5 | 126.78 | 122.78 | 125.48 | — |
| 2025-10-23 | 126.15 | 126.29 | 123.71 | 124.74 | — |
| 2025-10-24 | 126.11 | 127 | 125.25 | 126.03 | — |
| 2025-10-27 | 126.97 | 127.6 | 125.29 | 126.2 | — |
| 2025-10-28 | 126.33 | 127.65 | 126.1 | 127.34 | — |
| 2025-10-29 | 126.4 | 128.9 | 125.73 | 127.26 | — |
| 2025-10-30 | 127.26 | 129.51 | 126.59 | 126.9 | — |
| 2025-10-31 | 126.9 | 129.03 | 125.99 | 128.67 | — |
| 2025-11-03 | 128.35 | 128.35 | 126.32 | 127.68 | — |
| 2025-11-04 | 126.71 | 129.3 | 126.25 | 127.54 | — |
| 2025-11-05 | 127.38 | 129.05 | 126.26 | 128.19 | — |
| 2025-11-06 | 128.34 | 130 | 126.91 | 128.3 | — |
| 2025-11-07 | 128.3 | 130.58 | 127.19 | 129.96 | — |
| 2025-11-10 | 130.1 | 131.4 | 129.51 | 130.09 | — |
| 2025-11-11 | 130.36 | 131.98 | 129.99 | 130.37 | — |
| 2025-11-12 | 130.61 | 134.57 | 130.52 | 132.4 | — |
| 2025-11-13 | 131.52 | 132.34 | 128.37 | 128.91 | — |
| 2025-11-14 | 128.07 | 128.61 | 126.49 | 127.39 | — |
| 2025-11-17 | 127.4 | 127.63 | 122.38 | 122.72 | — |
| 2025-11-18 | 122.29 | 125.83 | 121.53 | 124.78 | — |
| 2025-11-19 | 124.72 | 126.4 | 124.25 | 126.01 | — |
| 2025-11-20 | 127.92 | 129.14 | 124.95 | 125.72 | — |
| 2025-11-21 | 125.72 | 128.3 | 124.91 | 127.13 | — |
| 2025-11-24 | 126.42 | 129.26 | 126.24 | 128.75 | — |
| 2025-11-25 | 129.26 | 130.82 | 128.27 | 129.93 | — |
| 2025-11-26 | 130.11 | 132.17 | 129.78 | 131.37 | — |
| 2025-11-28 | 131.51 | 132.55 | 131.15 | 131.34 | — |
| 2025-12-01 | 129.98 | 132.05 | 129.98 | 130.98 | — |
| 2025-12-02 | 131.62 | 132.05 | 130.37 | 130.43 | — |
| 2025-12-03 | 130.4 | 132.24 | 130.4 | 132.16 | — |
| 2025-12-04 | 132 | 133.8 | 132 | 133.21 | — |
| 2025-12-05 | 132.03 | 133.72 | 131.64 | 133.21 | — |
| 2025-12-08 | 133 | 134.62 | 132.82 | 133.49 | — |
| 2025-12-09 | 133.41 | 134.92 | 132.89 | 133.38 | — |
| 2025-12-10 | 133.31 | 137.85 | 132.24 | 137.58 | — |
| 2025-12-11 | 137.77 | 140.18 | 136.85 | 140.09 | — |
| 2025-12-12 | 140.75 | 140.75 | 137.58 | 138.52 | — |
| 2025-12-15 | 139.61 | 140.75 | 138.31 | 139.62 | — |
| 2025-12-16 | 139.61 | 140.3 | 137.44 | 138.27 | — |
| 2025-12-17 | 139.12 | 140.22 | 137.64 | 137.78 | — |
| 2025-12-18 | 138.91 | 139.7 | 137.6 | 138.33 | — |
| 2025-12-19 | 138.36 | 139.77 | 138.18 | 139.46 | — |
| 2025-12-22 | 139.65 | 140.71 | 138.59 | 140.26 | — |
| 2025-12-23 | 140.43 | 141.25 | 139.58 | 140.19 | — |
| 2025-12-24 | 140.5 | 141.21 | 139.4 | 140.7 | — |
| 2025-12-26 | 140.93 | 140.95 | 139.59 | 140.14 | — |
| 2025-12-29 | 140.08 | 140.15 | 139.17 | 139.71 | — |
| 2025-12-30 | 139.81 | 139.85 | 138.04 | 138.13 | — |
| 2025-12-31 | 138 | 138.31 | 136.45 | 136.59 | — |
| 2026-01-02 | 136.77 | 139.35 | 136.54 | 139.28 | — |
| 2026-01-05 | 139.28 | 144.9 | 138.93 | 144 | — |
| 2026-01-06 | 144.23 | 144.58 | 142.8 | 144.12 | — |
| 2026-01-07 | 144.12 | 144.16 | 140.92 | 142.62 | — |
| 2026-01-08 | 142.61 | 145.39 | 142.57 | 144.36 | — |
| 2026-01-09 | 144.29 | 146 | 143.54 | 145.74 | — |
| 2026-01-12 | 143.73 | 146.34 | 143.51 | 146.17 | — |
| 2026-01-13 | 146.17 | 146.57 | 144.54 | 145.25 | — |
| 2026-01-14 | 144.63 | 145.83 | 143.12 | 145.35 | — |
| 2026-01-15 | 145.88 | 148.25 | 144.94 | 147.1 | — |
| 2026-01-16 | 147.23 | 148.98 | 145.25 | 145.57 | — |
| 2026-01-20 | 142.92 | 145.14 | 141.3 | 143.3 | — |
| 2026-01-21 | 142.73 | 145.74 | 140.39 | 144.42 | — |
| 2026-01-22 | 150 | 157.6 | 150 | 153.12 | — |
| 2026-01-23 | 151.63 | 152.36 | 147.67 | 148.63 | — |
| 2026-01-26 | 148.69 | 150.38 | 148.46 | 149.65 | — |
| 2026-01-27 | 149.89 | 151.39 | 149.15 | 149.96 | — |
| 2026-01-28 | 149.87 | 150.82 | 148.97 | 150.25 | — |
| 2026-01-29 | 151.27 | 153.06 | 148.5 | 150.66 | — |
| 2026-01-30 | 149.67 | 151.12 | 148.81 | 149.43 | — |
| 2026-02-02 | 149.37 | 152.1 | 149.04 | 151.62 | — |
| 2026-02-03 | 152.21 | 152.58 | 148.18 | 149.84 | — |
| 2026-02-04 | 149.87 | 152.02 | 149.74 | 150.8 | — |
| 2026-02-05 | 150.56 | 150.99 | 146.76 | 147.48 | — |
| 2026-02-06 | 150.32 | 152.39 | 149.08 | 152.15 | — |
| 2026-02-09 | 151.64 | 155.31 | 151.64 | 154.8 | — |
| 2026-02-10 | 154.05 | 155.31 | 147.15 | 148.94 | — |
| 2026-02-11 | 149.21 | 151.23 | 146.1 | 146.5 | — |
| 2026-02-12 | 148.09 | 149.3 | 141.88 | 144.21 | — |
| 2026-02-13 | 143.75 | 146.42 | 142.78 | 146.38 | — |
| 2026-02-17 | 147 | 149.23 | 145.26 | 147.23 | — |
| 2026-02-18 | 147.36 | 149.19 | 146.43 | 147.52 | — |
| 2026-02-19 | 146.75 | 147.73 | 142.57 | 145.02 | — |
| 2026-02-20 | 145.01 | 145.93 | 142.92 | 144.76 | — |
| 2026-02-23 | 144.36 | 145.11 | 138.22 | 140.38 | — |
| 2026-02-24 | 139.72 | 142.56 | 138.83 | 141.41 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-26 | 146.11 | 149.44 | 146 | 147.59 | — |
| 2026-02-27 | 145.81 | 146.03 | 140.46 | 143.09 | — |
| 2026-03-02 | 140.1 | 146.2 | 140.1 | 145.23 | — |
| 2026-03-03 | 141.19 | 143.26 | 139.72 | 142.24 | — |
| 2026-03-04 | 143.52 | 145.67 | 141.26 | 145.07 | — |
| 2026-03-05 | 143.54 | 145.91 | 141.89 | 143.5 | — |
| 2026-03-06 | 139.31 | 139.84 | 136 | 138.59 | — |
| 2026-03-09 | 135.95 | 139.02 | 132.77 | 138.41 | — |
| 2026-03-10 | 139.24 | 140.76 | 137.53 | 137.98 | — |
| 2026-03-11 | 137.88 | 140.93 | 136.93 | 140.9 | — |
| 2026-03-12 | 137.98 | 138.71 | 136.61 | 137.3 | — |
| 2026-03-13 | 138.2 | 139.48 | 136.29 | 136.92 | — |
| 2026-03-16 | 138.72 | 139.54 | 135.67 | 136.49 | — |
| 2026-03-17 | 137.74 | 139.74 | 136.7 | 136.79 | — |
| 2026-03-18 | 135.98 | 137.74 | 134.47 | 134.87 | — |
| 2026-03-19 | 133.66 | 136.22 | 133.35 | 135.78 | — |
| 2026-03-20 | 135.44 | 136.26 | 134.34 | 135.74 | — |
| 2026-03-23 | 138.58 | 139.41 | 136.87 | 137.14 | — |
| 2026-03-24 | 135.49 | 141.53 | 133.58 | 140.37 | — |
| 2026-03-25 | 141.25 | 142.83 | 139.06 | 139.73 | — |
| 2026-03-26 | 138.5 | 139.59 | 136.65 | 137.98 | — |
| 2026-03-27 | 137.14 | 137.15 | 134.37 | 134.99 | — |
| 2026-03-30 | 136.57 | 137.54 | 135.23 | 136.23 | — |
| 2026-03-31 | 137.81 | 140 | 136.76 | 139.57 | — |
| 2026-04-01 | 141.31 | 143.2 | 141.01 | 141.41 | — |
| 2026-04-02 | 138.27 | 142.91 | 138.27 | 142.25 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 125.6 | 127.55 | 125.6 | 127.03 | — |
| 2025-10-14 | 126.37 | 130.7 | 126.28 | 129.02 | — |
| 2025-10-15 | 130.03 | 130.81 | 128.38 | 129.88 | — |
| 2025-10-16 | 129.94 | 130.21 | 124.09 | 124.57 | — |
| 2025-10-17 | 125 | 125.74 | 121.12 | 124.82 | — |
| 2025-10-20 | 125.97 | 130.19 | 125.22 | 128.85 | — |
| 2025-10-21 | 128.73 | 129.81 | 127.66 | 128.52 | — |
| 2025-10-22 | 124.5 | 126.78 | 122.78 | 125.48 | — |
| 2025-10-23 | 126.15 | 126.29 | 123.71 | 124.74 | — |
| 2025-10-24 | 126.11 | 127 | 125.25 | 126.03 | — |
| 2025-10-27 | 126.97 | 127.6 | 125.29 | 126.2 | — |
| 2025-10-28 | 126.33 | 127.65 | 126.1 | 127.34 | — |
| 2025-10-29 | 126.4 | 128.9 | 125.73 | 127.26 | — |
| 2025-10-30 | 127.26 | 129.51 | 126.59 | 126.9 | — |
| 2025-10-31 | 126.9 | 129.03 | 125.99 | 128.67 | — |
| 2025-11-03 | 128.35 | 128.35 | 126.32 | 127.68 | — |
| 2025-11-04 | 126.71 | 129.3 | 126.25 | 127.54 | — |
| 2025-11-05 | 127.38 | 129.05 | 126.26 | 128.19 | — |
| 2025-11-06 | 128.34 | 130 | 126.91 | 128.3 | — |
| 2025-11-07 | 128.3 | 130.58 | 127.19 | 129.96 | — |
| 2025-11-10 | 130.1 | 131.4 | 129.51 | 130.09 | — |
| 2025-11-11 | 130.36 | 131.98 | 129.99 | 130.37 | — |
| 2025-11-12 | 130.61 | 134.57 | 130.52 | 132.4 | — |
| 2025-11-13 | 131.52 | 132.34 | 128.37 | 128.91 | — |
| 2025-11-14 | 128.07 | 128.61 | 126.49 | 127.39 | — |
| 2025-11-17 | 127.4 | 127.63 | 122.38 | 122.72 | — |
| 2025-11-18 | 122.29 | 125.83 | 121.53 | 124.78 | — |
| 2025-11-19 | 124.72 | 126.4 | 124.25 | 126.01 | — |
| 2025-11-20 | 127.92 | 129.14 | 124.95 | 125.72 | — |
| 2025-11-21 | 125.72 | 128.3 | 124.91 | 127.13 | — |
| 2025-11-24 | 126.42 | 129.26 | 126.24 | 128.75 | — |
| 2025-11-25 | 129.26 | 130.82 | 128.27 | 129.93 | — |
| 2025-11-26 | 130.11 | 132.17 | 129.78 | 131.37 | — |
| 2025-11-28 | 131.51 | 132.55 | 131.15 | 131.34 | — |
| 2025-12-01 | 129.98 | 132.05 | 129.98 | 130.98 | — |
| 2025-12-02 | 131.62 | 132.05 | 130.37 | 130.43 | — |
| 2025-12-03 | 130.4 | 132.24 | 130.4 | 132.16 | — |
| 2025-12-04 | 132 | 133.8 | 132 | 133.21 | — |
| 2025-12-05 | 132.03 | 133.72 | 131.64 | 133.21 | — |
| 2025-12-08 | 133 | 134.62 | 132.82 | 133.49 | — |
| 2025-12-09 | 133.41 | 134.92 | 132.89 | 133.38 | — |
| 2025-12-10 | 133.31 | 137.85 | 132.24 | 137.58 | — |
| 2025-12-11 | 137.77 | 140.18 | 136.85 | 140.09 | — |
| 2025-12-12 | 140.75 | 140.75 | 137.58 | 138.52 | — |
| 2025-12-15 | 139.61 | 140.75 | 138.31 | 139.62 | — |
| 2025-12-16 | 139.61 | 140.3 | 137.44 | 138.27 | — |
| 2025-12-17 | 139.12 | 140.22 | 137.64 | 137.78 | — |
| 2025-12-18 | 138.91 | 139.7 | 137.6 | 138.33 | — |
| 2025-12-19 | 138.36 | 139.77 | 138.18 | 139.46 | — |
| 2025-12-22 | 139.65 | 140.71 | 138.59 | 140.26 | — |
| 2025-12-23 | 140.43 | 141.25 | 139.58 | 140.19 | — |
| 2025-12-24 | 140.5 | 141.21 | 139.4 | 140.7 | — |
| 2025-12-26 | 140.93 | 140.95 | 139.59 | 140.14 | — |
| 2025-12-29 | 140.08 | 140.15 | 139.17 | 139.71 | — |
| 2025-12-30 | 139.81 | 139.85 | 138.04 | 138.13 | — |
| 2025-12-31 | 138 | 138.31 | 136.45 | 136.59 | — |
| 2026-01-02 | 136.77 | 139.35 | 136.54 | 139.28 | — |
| 2026-01-05 | 139.28 | 144.9 | 138.93 | 144 | — |
| 2026-01-06 | 144.23 | 144.58 | 142.8 | 144.12 | — |
| 2026-01-07 | 144.12 | 144.16 | 140.92 | 142.62 | — |
| 2026-01-08 | 142.61 | 145.39 | 142.57 | 144.36 | — |
| 2026-01-09 | 144.29 | 146 | 143.54 | 145.74 | — |
| 2026-01-12 | 143.73 | 146.34 | 143.51 | 146.17 | — |
| 2026-01-13 | 146.17 | 146.57 | 144.54 | 145.25 | — |
| 2026-01-14 | 144.63 | 145.83 | 143.12 | 145.35 | — |
| 2026-01-15 | 145.88 | 148.25 | 144.94 | 147.1 | — |
| 2026-01-16 | 147.23 | 148.98 | 145.25 | 145.57 | — |
| 2026-01-20 | 142.92 | 145.14 | 141.3 | 143.3 | — |
| 2026-01-21 | 142.73 | 145.74 | 140.39 | 144.42 | — |
| 2026-01-22 | 150 | 157.6 | 150 | 153.12 | — |
| 2026-01-23 | 151.63 | 152.36 | 147.67 | 148.63 | — |
| 2026-01-26 | 148.69 | 150.38 | 148.46 | 149.65 | — |
| 2026-01-27 | 149.89 | 151.39 | 149.15 | 149.96 | — |
| 2026-01-28 | 149.87 | 150.82 | 148.97 | 150.25 | — |
| 2026-01-29 | 151.27 | 153.06 | 148.5 | 150.66 | — |
| 2026-01-30 | 149.67 | 151.12 | 148.81 | 149.43 | — |
| 2026-02-02 | 149.37 | 152.1 | 149.04 | 151.62 | — |
| 2026-02-03 | 152.21 | 152.58 | 148.18 | 149.84 | — |
| 2026-02-04 | 149.87 | 152.02 | 149.74 | 150.8 | — |
| 2026-02-05 | 150.56 | 150.99 | 146.76 | 147.48 | — |
| 2026-02-06 | 150.32 | 152.39 | 149.08 | 152.15 | — |
| 2026-02-09 | 151.64 | 155.31 | 151.64 | 154.8 | — |
| 2026-02-10 | 154.05 | 155.31 | 147.15 | 148.94 | — |
| 2026-02-11 | 149.21 | 151.23 | 146.1 | 146.5 | — |
| 2026-02-12 | 148.09 | 149.3 | 141.88 | 144.21 | — |
| 2026-02-13 | 143.75 | 146.42 | 142.78 | 146.38 | — |
| 2026-02-17 | 147 | 149.23 | 145.26 | 147.23 | — |
| 2026-02-18 | 147.36 | 149.19 | 146.43 | 147.52 | — |
| 2026-02-19 | 146.75 | 147.73 | 142.57 | 145.02 | — |
| 2026-02-20 | 145.01 | 145.93 | 142.92 | 144.76 | — |
| 2026-02-23 | 144.36 | 145.11 | 138.22 | 140.38 | — |
| 2026-02-24 | 139.72 | 142.56 | 138.83 | 141.41 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-26 | 146.11 | 149.44 | 146 | 147.59 | — |
| 2026-02-27 | 145.81 | 146.03 | 140.46 | 143.09 | — |
| 2026-03-02 | 140.1 | 146.2 | 140.1 | 145.23 | — |
| 2026-03-03 | 141.19 | 143.26 | 139.72 | 142.24 | — |
| 2026-03-04 | 143.52 | 145.67 | 141.26 | 145.07 | — |
| 2026-03-05 | 143.54 | 145.91 | 141.89 | 143.5 | — |
| 2026-03-06 | 139.31 | 139.84 | 136 | 138.59 | — |
| 2026-03-09 | 135.95 | 139.02 | 132.77 | 138.41 | — |
| 2026-03-10 | 139.24 | 140.76 | 137.53 | 137.98 | — |
| 2026-03-11 | 137.88 | 140.93 | 136.93 | 140.9 | — |
| 2026-03-12 | 137.98 | 138.71 | 136.61 | 137.3 | — |
| 2026-03-13 | 138.2 | 139.48 | 136.29 | 136.92 | — |
| 2026-03-16 | 138.72 | 139.54 | 135.67 | 136.49 | — |
| 2026-03-17 | 137.74 | 139.74 | 136.7 | 136.79 | — |
| 2026-03-18 | 135.98 | 137.74 | 134.47 | 134.87 | — |
| 2026-03-19 | 133.66 | 136.22 | 133.35 | 135.78 | — |
| 2026-03-20 | 135.44 | 136.26 | 134.34 | 135.74 | — |
| 2026-03-23 | 138.58 | 139.41 | 136.87 | 137.14 | — |
| 2026-03-24 | 135.49 | 141.53 | 133.58 | 140.37 | — |
| 2026-03-25 | 141.25 | 142.83 | 139.06 | 139.73 | — |
| 2026-03-26 | 138.5 | 139.59 | 136.65 | 137.98 | — |
| 2026-03-27 | 137.14 | 137.15 | 134.37 | 134.99 | — |
| 2026-03-30 | 136.57 | 137.54 | 135.23 | 136.23 | — |
| 2026-03-31 | 137.81 | 140 | 136.76 | 139.57 | — |
| 2026-04-01 | 141.31 | 143.2 | 141.01 | 141.41 | — |
| 2026-04-02 | 138.27 | 142.91 | 138.27 | 142.25 | — |
