NXP Semiconductors N.V.
View NXPI stock price, historical returns, and performance trends — updated daily.
NXP Semiconductors N.V. (NXPI) company overview
NXP Semiconductors is a leading supplier of high-performance mixed-signal products. The firm acquired Freescale Semiconductor in 2015 and now has significant market share in the automotive market, where it supplies microcontrollers and analog chips into automotive clusters, powertrains, infotainment systems, and radars. NXP Semiconductors also serves industrial and Internet of Things, mobile, and communications infrastructure.
| Period | Return % |
|---|---|
| Last date | -1.54 |
| Week | -6.62 |
| Last Month | 1.88 |
| Last 3 months | -22.15 |
| Last 6 months | 10.62 |
| Year to Date (YTD) | 2.82 |
| Last 1 year | 2.75 |
| Last 2 years | -4.53 |
| Last 3 years | 12.77 |
| Last 5 years | 22.36 |
| Last 10 years | 123.21 |
| Last 15 years | 1225.87 |
| Last 20 years | 1525.14 |
| Last 25 years | 1525.14 |
| Last 50 years | 1525.14 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2010 | 49.5 |
| 2011 | -28.28 |
| 2012 | 64.4 |
| 2013 | 65.04 |
| 2014 | 73.95 |
| 2015 | 9.69 |
| 2016 | 16.07 |
| 2017 | 19.9 |
| 2018 | -37.87 |
| 2019 | 69.61 |
| 2020 | 23.7 |
| 2021 | 40.57 |
| 2022 | -31.65 |
| 2023 | 48.13 |
| 2024 | -6.03 |
| 2025 | 5.26 |
| 2026 | 2.82 |
| Period | Return % |
|---|---|
| 2010-Q3 | -11.5 |
| 2010-Q4 | 69.34 |
| 2011-Q1 | 39.85 |
| 2011-Q2 | -12.62 |
| 2011-Q3 | -48.67 |
| 2011-Q4 | 12.35 |
| 2012-Q1 | 66.21 |
| 2012-Q2 | -11.06 |
| 2012-Q3 | 8.22 |
| 2012-Q4 | 4.86 |
| 2013-Q1 | 8.84 |
| 2013-Q2 | 7.48 |
| 2013-Q3 | 19.34 |
| 2013-Q4 | 21.25 |
| 2014-Q1 | 33.9 |
| 2014-Q2 | 8.62 |
| 2014-Q3 | 1.91 |
| 2014-Q4 | 15.74 |
| 2015-Q1 | 30.66 |
| 2015-Q2 | -1.55 |
| 2015-Q3 | -10.82 |
| 2015-Q4 | -1.28 |
| 2016-Q1 | -3.99 |
| 2016-Q2 | -4.52 |
| 2016-Q3 | 30.83 |
| 2016-Q4 | -4.62 |
| 2017-Q1 | 5.98 |
| 2017-Q2 | 4.97 |
| 2017-Q3 | 3.5 |
| 2017-Q4 | 3.51 |
| 2018-Q1 | -0.81 |
| 2018-Q2 | -5.16 |
| 2018-Q3 | -21.42 |
| 2018-Q4 | -13.82 |
| 2019-Q1 | 17.81 |
| 2019-Q2 | 3.41 |
| 2019-Q3 | 9.21 |
| 2019-Q4 | 16.78 |
| 2020-Q1 | -35.48 |
| 2020-Q2 | 52.6 |
| 2020-Q3 | 11.53 |
| 2020-Q4 | 21.39 |
| 2021-Q1 | 24.25 |
| 2021-Q2 | -1.13 |
| 2021-Q3 | -2.97 |
| 2021-Q4 | 18.09 |
| 2022-Q1 | -19.96 |
| 2022-Q2 | -18.67 |
| 2022-Q3 | 0.97 |
| 2022-Q4 | 3.99 |
| 2023-Q1 | 20.27 |
| 2023-Q2 | 12.47 |
| 2023-Q3 | -3.48 |
| 2023-Q4 | 14.73 |
| 2024-Q1 | 12.02 |
| 2024-Q2 | 9.26 |
| 2024-Q3 | -9.66 |
| 2024-Q4 | -10.49 |
| 2025-Q1 | -7.83 |
| 2025-Q2 | 14.99 |
| 2025-Q3 | 2.95 |
| 2025-Q4 | -3.49 |
| 2026-Q1 | -11.04 |
| 2026-Q2 | 43.69 |
| 2026-Q3 | -14.92 |
| 2026-Q4 | -4.88 |
| Period | Return % |
|---|---|
| 2010-08 | -20.86 |
| 2010-09 | 11.82 |
| 2010-10 | 6.46 |
| 2010-11 | -4.62 |
| 2010-12 | 66.38 |
| 2011-01 | 22.98 |
| 2011-02 | 24.13 |
| 2011-03 | -6.2 |
| 2011-04 | 11.44 |
| 2011-05 | -14.58 |
| 2011-06 | -6.31 |
| 2011-07 | -26 |
| 2011-08 | -17.64 |
| 2011-09 | -13.32 |
| 2011-10 | 27.27 |
| 2011-11 | -5.95 |
| 2011-12 | -9.05 |
| 2012-01 | 38.13 |
| 2012-02 | 16.82 |
| 2012-03 | 7.3 |
| 2012-04 | -2.86 |
| 2012-05 | -18.34 |
| 2012-06 | 10.04 |
| 2012-07 | -2.76 |
| 2012-08 | 3.23 |
| 2012-09 | 7.25 |
| 2012-10 | -3 |
| 2012-11 | 0.91 |
| 2012-12 | 7.52 |
| 2013-01 | 13.98 |
| 2013-02 | 7.73 |
| 2013-03 | -6.28 |
| 2013-04 | -9.05 |
| 2013-05 | 11.98 |
| 2013-06 | 0.55 |
| 2013-07 | 5.25 |
| 2013-08 | 13.84 |
| 2013-09 | 0.11 |
| 2013-10 | 13.25 |
| 2013-11 | 0.85 |
| 2013-12 | 8.07 |
| 2014-01 | 5.27 |
| 2014-02 | 16.3 |
| 2014-03 | 4.59 |
| 2014-04 | 1.38 |
| 2014-05 | 4.16 |
| 2014-06 | 6.57 |
| 2014-07 | -5.79 |
| 2014-08 | 9.9 |
| 2014-09 | -0.13 |
| 2014-10 | 0.34 |
| 2014-11 | 13.33 |
| 2014-12 | -1.81 |
| 2015-01 | 3.85 |
| 2015-02 | 7.01 |
| 2015-03 | 18.21 |
| 2015-04 | -4.22 |
| 2015-05 | 16.78 |
| 2015-06 | -12.52 |
| 2015-07 | -1.23 |
| 2015-08 | -12.72 |
| 2015-09 | 2.86 |
| 2015-10 | -10.01 |
| 2015-11 | 19.29 |
| 2015-12 | -9.85 |
| 2016-01 | -11.24 |
| 2016-02 | -4.73 |
| 2016-03 | 13.8 |
| 2016-04 | 5.19 |
| 2016-05 | 10.8 |
| 2016-06 | -17.09 |
| 2016-07 | 7.34 |
| 2016-08 | 4.67 |
| 2016-09 | 15.89 |
| 2016-10 | -1.97 |
| 2016-11 | -0.85 |
| 2016-12 | -1.15 |
| 2017-01 | -0.16 |
| 2017-02 | 5.07 |
| 2017-03 | 0.67 |
| 2017-04 | 2.17 |
| 2017-05 | 3.92 |
| 2017-06 | -0.41 |
| 2017-07 | 0.8 |
| 2017-08 | 2.38 |
| 2017-09 | 0.12 |
| 2017-10 | 3.5 |
| 2017-11 | -3.13 |
| 2017-12 | 3.26 |
| 2018-01 | 2.76 |
| 2018-02 | 3.61 |
| 2018-03 | -6.14 |
| 2018-04 | -10.34 |
| 2018-05 | 8.67 |
| 2018-06 | -4.15 |
| 2018-07 | -12.75 |
| 2018-08 | -2.31 |
| 2018-09 | -8.2 |
| 2018-10 | -12.29 |
| 2018-11 | 11.17 |
| 2018-12 | -12.1 |
| 2019-01 | 18.76 |
| 2019-02 | 4.93 |
| 2019-03 | -3.21 |
| 2019-04 | 19.49 |
| 2019-05 | -16.53 |
| 2019-06 | 10.72 |
| 2019-07 | 5.92 |
| 2019-08 | -1.21 |
| 2019-09 | 6.83 |
| 2019-10 | 4.18 |
| 2019-11 | 1.67 |
| 2019-12 | 10.11 |
| 2020-01 | -0.31 |
| 2020-02 | -10.38 |
| 2020-03 | -27.06 |
| 2020-04 | 20.07 |
| 2020-05 | -3.48 |
| 2020-06 | 18.67 |
| 2020-07 | 3.06 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 211.61 | 217.4 | 210.74 | 216.7 | — |
| 2025-10-14 | 211.68 | 219.69 | 210.8 | 216.11 | — |
| 2025-10-15 | 219.76 | 220 | 214.02 | 217.23 | — |
| 2025-10-16 | 219.37 | 220.17 | 213.11 | 217.41 | — |
| 2025-10-17 | 216.72 | 218.05 | 212.88 | 214.35 | — |
| 2025-10-20 | 216.72 | 222.23 | 215.6 | 219.82 | — |
| 2025-10-21 | 219.34 | 224.27 | 218.51 | 222.34 | — |
| 2025-10-22 | 217.07 | 223.28 | 215 | 217.16 | — |
| 2025-10-23 | 213 | 221.4 | 212.73 | 220.73 | — |
| 2025-10-24 | 223.96 | 223.96 | 218.12 | 219.16 | — |
| 2025-10-27 | 221.39 | 221.89 | 218.89 | 221.56 | — |
| 2025-10-28 | 218.16 | 220.43 | 207.99 | 212.96 | — |
| 2025-10-29 | 212.28 | 213.02 | 202.48 | 204.71 | — |
| 2025-10-30 | 204.65 | 209.7 | 203.38 | 206.38 | — |
| 2025-10-31 | 206.38 | 212.22 | 205.2 | 209.12 | — |
| 2025-11-03 | 211.07 | 212.78 | 207.94 | 210.39 | — |
| 2025-11-04 | 208.47 | 209.96 | 203.93 | 204.42 | — |
| 2025-11-05 | 205.17 | 213.09 | 205.04 | 210.44 | — |
| 2025-11-06 | 209.13 | 210.37 | 204.69 | 206.45 | — |
| 2025-11-07 | 204.42 | 204.75 | 198.5 | 204.56 | — |
| 2025-11-10 | 207.94 | 208.5 | 202.16 | 205.13 | — |
| 2025-11-11 | 204.05 | 206.05 | 202.09 | 202.86 | — |
| 2025-11-12 | 204.97 | 206.95 | 203.45 | 204.08 | — |
| 2025-11-13 | 202.92 | 204.74 | 199.02 | 201.22 | — |
| 2025-11-14 | 198.83 | 199.81 | 196.18 | 197.1 | — |
| 2025-11-17 | 195.18 | 196.65 | 188.49 | 190.51 | — |
| 2025-11-18 | 189.85 | 190.85 | 187.74 | 188.59 | — |
| 2025-11-19 | 189.44 | 191.37 | 188.36 | 190.06 | — |
| 2025-11-20 | 192.17 | 194.17 | 183 | 184.19 | — |
| 2025-11-21 | 184.65 | 193.83 | 183.2 | 191.35 | — |
| 2025-11-24 | 192.25 | 193.68 | 190.23 | 191.56 | — |
| 2025-11-25 | 190.47 | 193.95 | 188.43 | 191.02 | — |
| 2025-11-26 | 191.79 | 195.72 | 191.24 | 193.76 | — |
| 2025-11-28 | 193.9 | 195.3 | 193.37 | 194.94 | — |
| 2025-12-01 | 191.67 | 200.19 | 191.29 | 199.49 | — |
| 2025-12-02 | 200.53 | 217.49 | 199.49 | 215.35 | — |
| 2025-12-03 | 217.84 | 228.8 | 215.16 | 227.56 | — |
| 2025-12-04 | 226.78 | 228.28 | 224.07 | 226.16 | — |
| 2025-12-05 | 228.86 | 231 | 227.83 | 227.95 | — |
| 2025-12-08 | 229.63 | 232.66 | 227.26 | 229.01 | — |
| 2025-12-09 | 227.27 | 230.61 | 227.04 | 228.05 | — |
| 2025-12-10 | 227.56 | 232.59 | 225.46 | 230.78 | — |
| 2025-12-11 | 229.29 | 232.91 | 227.98 | 231.83 | — |
| 2025-12-12 | 232.17 | 234.93 | 227.41 | 228.16 | — |
| 2025-12-15 | 230.78 | 233.79 | 228.29 | 231.83 | — |
| 2025-12-16 | 232.17 | 233 | 227.96 | 229.75 | — |
| 2025-12-17 | 230.32 | 231.83 | 223.03 | 223.23 | — |
| 2025-12-18 | 227.27 | 228.6 | 222.03 | 222.08 | — |
| 2025-12-19 | 224.28 | 229.12 | 224.01 | 226.27 | — |
| 2025-12-22 | 229.74 | 231.95 | 227.53 | 228.94 | — |
| 2025-12-23 | 226.67 | 227.9 | 224.5 | 225.98 | — |
| 2025-12-24 | 226.47 | 228.43 | 224.58 | 225.26 | — |
| 2025-12-26 | 225.64 | 225.64 | 222.75 | 222.87 | — |
| 2025-12-29 | 222.46 | 224.11 | 219.14 | 220.46 | — |
| 2025-12-30 | 221.17 | 223.39 | 219.78 | 219.98 | — |
| 2025-12-31 | 219.62 | 220.34 | 216.88 | 217.06 | — |
| 2026-01-02 | 220.61 | 223.61 | 219.44 | 221.28 | — |
| 2026-01-05 | 221.85 | 230.42 | 221.85 | 223.88 | — |
| 2026-01-06 | 228.3 | 246.89 | 228.3 | 245.95 | — |
| 2026-01-07 | 241.61 | 244.3 | 236.17 | 239.34 | — |
| 2026-01-08 | 236.31 | 239.43 | 231.84 | 237.89 | — |
| 2026-01-09 | 237.36 | 242.88 | 236.4 | 241.15 | — |
| 2026-01-12 | 238.23 | 240.4 | 235.69 | 238.33 | — |
| 2026-01-13 | 238.33 | 240.31 | 237.2 | 239.09 | — |
| 2026-01-14 | 236.62 | 240.91 | 235.33 | 240.81 | — |
| 2026-01-15 | 242.39 | 243.46 | 236.55 | 238.6 | — |
| 2026-01-16 | 241.55 | 242.11 | 236.89 | 237.11 | — |
| 2026-01-20 | 231 | 234.82 | 228.76 | 230.7 | — |
| 2026-01-21 | 234.66 | 237 | 229.66 | 233.72 | — |
| 2026-01-22 | 238.13 | 241.1 | 235.22 | 236.75 | — |
| 2026-01-23 | 236.62 | 236.62 | 229.07 | 232.48 | — |
| 2026-01-26 | 232.34 | 234.28 | 229.89 | 231.05 | — |
| 2026-01-27 | 231.83 | 234.21 | 229.24 | 229.42 | — |
| 2026-01-28 | 233.71 | 242.93 | 233.01 | 240.03 | — |
| 2026-01-29 | 239.83 | 240 | 226.39 | 233.5 | — |
| 2026-01-30 | 229 | 231.68 | 224.87 | 226.14 | — |
| 2026-02-02 | 224.55 | 234.09 | 224.45 | 231.08 | — |
| 2026-02-03 | 219.77 | 221.51 | 207.01 | 220.66 | — |
| 2026-02-04 | 219.45 | 228.47 | 217.66 | 226.86 | — |
| 2026-02-05 | 224.59 | 229.02 | 219.61 | 222.13 | — |
| 2026-02-06 | 224.77 | 226.43 | 220.1 | 224.32 | — |
| 2026-02-09 | 221.41 | 229.27 | 221.3 | 228.91 | — |
| 2026-02-10 | 227.61 | 239.5 | 227.29 | 236.62 | — |
| 2026-02-11 | 240.83 | 250.86 | 239.24 | 249.75 | — |
| 2026-02-12 | 252.17 | 256.36 | 239.52 | 242.19 | — |
| 2026-02-13 | 239.95 | 244.61 | 237.7 | 244.43 | — |
| 2026-02-17 | 244.06 | 246.54 | 237.92 | 245.09 | — |
| 2026-02-18 | 248.08 | 249.23 | 235.46 | 237.33 | — |
| 2026-02-19 | 235.27 | 238.65 | 229.73 | 232.11 | — |
| 2026-02-20 | 229.9 | 235.33 | 229.03 | 232.27 | — |
| 2026-02-23 | 231.83 | 233.49 | 225.3 | 231.16 | — |
| 2026-02-24 | 232.11 | 239.3 | 232.11 | 234.63 | — |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | — |
| 2026-02-26 | 235.77 | 236.8 | 228.07 | 232.23 | — |
| 2026-02-27 | 229.06 | 229.93 | 223.85 | 227.01 | — |
| 2026-03-02 | 221.83 | 225.3 | 218.21 | 224.76 | — |
| 2026-03-03 | 218.48 | 219.57 | 213.19 | 215.25 | — |
| 2026-03-04 | 217.89 | 218.98 | 215.15 | 216.37 | — |
| 2026-03-05 | 214.79 | 215.76 | 207.79 | 210.58 | — |
| 2026-03-06 | 202.56 | 205.67 | 201.11 | 201.74 | — |
| 2026-03-09 | 200.15 | 206.25 | 193.02 | 205.25 | — |
| 2026-03-10 | 204.21 | 208.36 | 201.86 | 203.03 | — |
| 2026-03-11 | 204.76 | 207 | 198 | 199.87 | — |
| 2026-03-12 | 196.15 | 198.23 | 190.17 | 191.22 | — |
| 2026-03-13 | 193.63 | 195.5 | 190.16 | 190.86 | — |
| 2026-03-16 | 193.7 | 195.55 | 191.25 | 191.89 | — |
| 2026-03-17 | 193.88 | 197.24 | 192.93 | 194.02 | — |
| 2026-03-18 | 193.88 | 196.14 | 191.95 | 192.69 | — |
| 2026-03-19 | 189.25 | 193.92 | 188.68 | 192.35 | — |
| 2026-03-20 | 192.39 | 194.29 | 188.83 | 191.37 | — |
| 2026-03-23 | 198.27 | 198.91 | 193.3 | 193.39 | — |
| 2026-03-24 | 190.64 | 198.5 | 190.36 | 196.4 | — |
| 2026-03-25 | 199.2 | 201.98 | 195.98 | 197.61 | — |
| 2026-03-26 | 196.63 | 199.76 | 195 | 196.92 | — |
| 2026-03-27 | 195.98 | 196.13 | 190.35 | 191.66 | — |
| 2026-03-30 | 193.45 | 194.22 | 184.68 | 187.39 | — |
| 2026-03-31 | 191.39 | 198.06 | 190.34 | 196.86 | — |
| 2026-04-01 | 197.44 | 199.66 | 195.13 | 195.58 | — |
| 2026-04-02 | 190.23 | 195.25 | 188.75 | 194.55 | — |
| 2026-04-06 | 196.41 | 200.68 | 194.59 | 197.08 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 211.61 | 217.4 | 210.74 | 216.7 | — |
| 2025-10-14 | 211.68 | 219.69 | 210.8 | 216.11 | — |
| 2025-10-15 | 219.76 | 220 | 214.02 | 217.23 | — |
| 2025-10-16 | 219.37 | 220.17 | 213.11 | 217.41 | — |
| 2025-10-17 | 216.72 | 218.05 | 212.88 | 214.35 | — |
| 2025-10-20 | 216.72 | 222.23 | 215.6 | 219.82 | — |
| 2025-10-21 | 219.34 | 224.27 | 218.51 | 222.34 | — |
| 2025-10-22 | 217.07 | 223.28 | 215 | 217.16 | — |
| 2025-10-23 | 213 | 221.4 | 212.73 | 220.73 | — |
| 2025-10-24 | 223.96 | 223.96 | 218.12 | 219.16 | — |
| 2025-10-27 | 221.39 | 221.89 | 218.89 | 221.56 | — |
| 2025-10-28 | 218.16 | 220.43 | 207.99 | 212.96 | — |
| 2025-10-29 | 212.28 | 213.02 | 202.48 | 204.71 | — |
| 2025-10-30 | 204.65 | 209.7 | 203.38 | 206.38 | — |
| 2025-10-31 | 206.38 | 212.22 | 205.2 | 209.12 | — |
| 2025-11-03 | 211.07 | 212.78 | 207.94 | 210.39 | — |
| 2025-11-04 | 208.47 | 209.96 | 203.93 | 204.42 | — |
| 2025-11-05 | 205.17 | 213.09 | 205.04 | 210.44 | — |
| 2025-11-06 | 209.13 | 210.37 | 204.69 | 206.45 | — |
| 2025-11-07 | 204.42 | 204.75 | 198.5 | 204.56 | — |
| 2025-11-10 | 207.94 | 208.5 | 202.16 | 205.13 | — |
| 2025-11-11 | 204.05 | 206.05 | 202.09 | 202.86 | — |
| 2025-11-12 | 204.97 | 206.95 | 203.45 | 204.08 | — |
| 2025-11-13 | 202.92 | 204.74 | 199.02 | 201.22 | — |
| 2025-11-14 | 198.83 | 199.81 | 196.18 | 197.1 | — |
| 2025-11-17 | 195.18 | 196.65 | 188.49 | 190.51 | — |
| 2025-11-18 | 189.85 | 190.85 | 187.74 | 188.59 | — |
| 2025-11-19 | 189.44 | 191.37 | 188.36 | 190.06 | — |
| 2025-11-20 | 192.17 | 194.17 | 183 | 184.19 | — |
| 2025-11-21 | 184.65 | 193.83 | 183.2 | 191.35 | — |
| 2025-11-24 | 192.25 | 193.68 | 190.23 | 191.56 | — |
| 2025-11-25 | 190.47 | 193.95 | 188.43 | 191.02 | — |
| 2025-11-26 | 191.79 | 195.72 | 191.24 | 193.76 | — |
| 2025-11-28 | 193.9 | 195.3 | 193.37 | 194.94 | — |
| 2025-12-01 | 191.67 | 200.19 | 191.29 | 199.49 | — |
| 2025-12-02 | 200.53 | 217.49 | 199.49 | 215.35 | — |
| 2025-12-03 | 217.84 | 228.8 | 215.16 | 227.56 | — |
| 2025-12-04 | 226.78 | 228.28 | 224.07 | 226.16 | — |
| 2025-12-05 | 228.86 | 231 | 227.83 | 227.95 | — |
| 2025-12-08 | 229.63 | 232.66 | 227.26 | 229.01 | — |
| 2025-12-09 | 227.27 | 230.61 | 227.04 | 228.05 | — |
| 2025-12-10 | 227.56 | 232.59 | 225.46 | 230.78 | — |
| 2025-12-11 | 229.29 | 232.91 | 227.98 | 231.83 | — |
| 2025-12-12 | 232.17 | 234.93 | 227.41 | 228.16 | — |
| 2025-12-15 | 230.78 | 233.79 | 228.29 | 231.83 | — |
| 2025-12-16 | 232.17 | 233 | 227.96 | 229.75 | — |
| 2025-12-17 | 230.32 | 231.83 | 223.03 | 223.23 | — |
| 2025-12-18 | 227.27 | 228.6 | 222.03 | 222.08 | — |
| 2025-12-19 | 224.28 | 229.12 | 224.01 | 226.27 | — |
| 2025-12-22 | 229.74 | 231.95 | 227.53 | 228.94 | — |
| 2025-12-23 | 226.67 | 227.9 | 224.5 | 225.98 | — |
| 2025-12-24 | 226.47 | 228.43 | 224.58 | 225.26 | — |
| 2025-12-26 | 225.64 | 225.64 | 222.75 | 222.87 | — |
| 2025-12-29 | 222.46 | 224.11 | 219.14 | 220.46 | — |
| 2025-12-30 | 221.17 | 223.39 | 219.78 | 219.98 | — |
| 2025-12-31 | 219.62 | 220.34 | 216.88 | 217.06 | — |
| 2026-01-02 | 220.61 | 223.61 | 219.44 | 221.28 | — |
| 2026-01-05 | 221.85 | 230.42 | 221.85 | 223.88 | — |
| 2026-01-06 | 228.3 | 246.89 | 228.3 | 245.95 | — |
| 2026-01-07 | 241.61 | 244.3 | 236.17 | 239.34 | — |
| 2026-01-08 | 236.31 | 239.43 | 231.84 | 237.89 | — |
| 2026-01-09 | 237.36 | 242.88 | 236.4 | 241.15 | — |
| 2026-01-12 | 238.23 | 240.4 | 235.69 | 238.33 | — |
| 2026-01-13 | 238.33 | 240.31 | 237.2 | 239.09 | — |
| 2026-01-14 | 236.62 | 240.91 | 235.33 | 240.81 | — |
| 2026-01-15 | 242.39 | 243.46 | 236.55 | 238.6 | — |
| 2026-01-16 | 241.55 | 242.11 | 236.89 | 237.11 | — |
| 2026-01-20 | 231 | 234.82 | 228.76 | 230.7 | — |
| 2026-01-21 | 234.66 | 237 | 229.66 | 233.72 | — |
| 2026-01-22 | 238.13 | 241.1 | 235.22 | 236.75 | — |
| 2026-01-23 | 236.62 | 236.62 | 229.07 | 232.48 | — |
| 2026-01-26 | 232.34 | 234.28 | 229.89 | 231.05 | — |
| 2026-01-27 | 231.83 | 234.21 | 229.24 | 229.42 | — |
| 2026-01-28 | 233.71 | 242.93 | 233.01 | 240.03 | — |
| 2026-01-29 | 239.83 | 240 | 226.39 | 233.5 | — |
| 2026-01-30 | 229 | 231.68 | 224.87 | 226.14 | — |
| 2026-02-02 | 224.55 | 234.09 | 224.45 | 231.08 | — |
| 2026-02-03 | 219.77 | 221.51 | 207.01 | 220.66 | — |
| 2026-02-04 | 219.45 | 228.47 | 217.66 | 226.86 | — |
| 2026-02-05 | 224.59 | 229.02 | 219.61 | 222.13 | — |
| 2026-02-06 | 224.77 | 226.43 | 220.1 | 224.32 | — |
| 2026-02-09 | 221.41 | 229.27 | 221.3 | 228.91 | — |
| 2026-02-10 | 227.61 | 239.5 | 227.29 | 236.62 | — |
| 2026-02-11 | 240.83 | 250.86 | 239.24 | 249.75 | — |
| 2026-02-12 | 252.17 | 256.36 | 239.52 | 242.19 | — |
| 2026-02-13 | 239.95 | 244.61 | 237.7 | 244.43 | — |
| 2026-02-17 | 244.06 | 246.54 | 237.92 | 245.09 | — |
| 2026-02-18 | 248.08 | 249.23 | 235.46 | 237.33 | — |
| 2026-02-19 | 235.27 | 238.65 | 229.73 | 232.11 | — |
| 2026-02-20 | 229.9 | 235.33 | 229.03 | 232.27 | — |
| 2026-02-23 | 231.83 | 233.49 | 225.3 | 231.16 | — |
| 2026-02-24 | 232.11 | 239.3 | 232.11 | 234.63 | — |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | — |
| 2026-02-26 | 235.77 | 236.8 | 228.07 | 232.23 | — |
| 2026-02-27 | 229.06 | 229.93 | 223.85 | 227.01 | — |
| 2026-03-02 | 221.83 | 225.3 | 218.21 | 224.76 | — |
| 2026-03-03 | 218.48 | 219.57 | 213.19 | 215.25 | — |
| 2026-03-04 | 217.89 | 218.98 | 215.15 | 216.37 | — |
| 2026-03-05 | 214.79 | 215.76 | 207.79 | 210.58 | — |
| 2026-03-06 | 202.56 | 205.67 | 201.11 | 201.74 | — |
| 2026-03-09 | 200.15 | 206.25 | 193.02 | 205.25 | — |
| 2026-03-10 | 204.21 | 208.36 | 201.86 | 203.03 | — |
| 2026-03-11 | 204.76 | 207 | 198 | 199.87 | — |
| 2026-03-12 | 196.15 | 198.23 | 190.17 | 191.22 | — |
| 2026-03-13 | 193.63 | 195.5 | 190.16 | 190.86 | — |
| 2026-03-16 | 193.7 | 195.55 | 191.25 | 191.89 | — |
| 2026-03-17 | 193.88 | 197.24 | 192.93 | 194.02 | — |
| 2026-03-18 | 193.88 | 196.14 | 191.95 | 192.69 | — |
| 2026-03-19 | 189.25 | 193.92 | 188.68 | 192.35 | — |
| 2026-03-20 | 192.39 | 194.29 | 188.83 | 191.37 | — |
| 2026-03-23 | 198.27 | 198.91 | 193.3 | 193.39 | — |
| 2026-03-24 | 190.64 | 198.5 | 190.36 | 196.4 | — |
| 2026-03-25 | 199.2 | 201.98 | 195.98 | 197.61 | — |
| 2026-03-26 | 196.63 | 199.76 | 195 | 196.92 | — |
| 2026-03-27 | 195.98 | 196.13 | 190.35 | 191.66 | — |
| 2026-03-30 | 193.45 | 194.22 | 184.68 | 187.39 | — |
| 2026-03-31 | 191.39 | 198.06 | 190.34 | 196.86 | — |
| 2026-04-01 | 197.44 | 199.66 | 195.13 | 195.58 | — |
| 2026-04-02 | 190.23 | 195.25 | 188.75 | 194.55 | — |
| 2026-04-06 | 196.41 | 200.68 | 194.59 | 197.08 | — |
