PNC Financial Services Group, I
Check PNC stock price, historical returns, and performance trends — updated daily.
PNC Financial Services Group (PNC) company overview
PNC Financial is one of the three super-regional banks in the US, with over $600 billion in total assets at the end of June 2026. Headquartered in Pittsburgh, Pennsylvania, PNC Financial has a coast-to-coast branch network, with a strong presence in the US Midwest and Northeast. It closed its acquisition of FirstBank in January 2026, which added around $26 billion in assets to its balance sheet, and PNC is currently expanding in the Southern and Western regions of the US. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, asset management, and investment banking. PNC derived around 38% of revenue from fee income and 62% from net interest income in 2025.
| Period | Return % |
|---|---|
| Last date | 0.94 |
| Week | 0.44 |
| Last Month | -8.84 |
| Last 3 months | -12.49 |
| Last 6 months | -0.78 |
| Year to Date (YTD) | 4.63 |
| Last 1 year | 18.37 |
| Last 2 years | 17.37 |
| Last 3 years | 87.29 |
| Last 5 years | 9.66 |
| Last 10 years | 151.35 |
| Last 15 years | 351.46 |
| Last 20 years | 220.95 |
| Last 25 years | 317.31 |
| Last 50 years | 8750.4 |
| 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 | 73.17 |
| 2001 | -20.85 |
| 2002 | -24.99 |
| 2003 | 25.67 |
| 2004 | 5.41 |
| 2005 | 9.3 |
| 2006 | 16.49 |
| 2007 | -12.64 |
| 2008 | -24.3 |
| 2009 | 8.64 |
| 2010 | 13.47 |
| 2011 | -6.17 |
| 2012 | -1.22 |
| 2013 | 30.3 |
| 2014 | 19.1 |
| 2015 | 4.94 |
| 2016 | 25.55 |
| 2017 | 22.31 |
| 2018 | -19.16 |
| 2019 | 34.36 |
| 2020 | -7.09 |
| 2021 | 34.44 |
| 2022 | -24.15 |
| 2023 | -2.93 |
| 2024 | 23.23 |
| 2025 | 9.06 |
| 2026 | 4.63 |
| Period | Return % |
|---|---|
| 2000-Q1 | 6.8 |
| 2000-Q2 | -1.06 |
| 2000-Q3 | 33.33 |
| 2000-Q4 | 10.18 |
| 2001-Q1 | -4.58 |
| 2001-Q2 | -3.6 |
| 2001-Q3 | -13.52 |
| 2001-Q4 | -1.89 |
| 2002-Q1 | 10.08 |
| 2002-Q2 | -13.44 |
| 2002-Q3 | -18.34 |
| 2002-Q4 | -5.14 |
| 2003-Q1 | -2.69 |
| 2003-Q2 | 14.04 |
| 2003-Q3 | -3.19 |
| 2003-Q4 | 12.08 |
| 2004-Q1 | 1.71 |
| 2004-Q2 | -4.69 |
| 2004-Q3 | 3.05 |
| 2004-Q4 | 4.8 |
| 2005-Q1 | -9 |
| 2005-Q2 | 6.14 |
| 2005-Q3 | 6.26 |
| 2005-Q4 | 7.53 |
| 2006-Q1 | 5.9 |
| 2006-Q2 | 4.28 |
| 2006-Q3 | 2.39 |
| 2006-Q4 | 2.32 |
| 2007-Q1 | -4.23 |
| 2007-Q2 | 1.12 |
| 2007-Q3 | -6.9 |
| 2007-Q4 | -5.13 |
| 2008-Q1 | 1.3 |
| 2008-Q2 | -17.85 |
| 2008-Q3 | 29.71 |
| 2008-Q4 | -36.69 |
| 2009-Q1 | -39.72 |
| 2009-Q2 | 27.25 |
| 2009-Q3 | 26.83 |
| 2009-Q4 | 13.94 |
| 2010-Q1 | 11.57 |
| 2010-Q2 | -6.21 |
| 2010-Q3 | -7.83 |
| 2010-Q4 | 14.91 |
| 2011-Q1 | 2.49 |
| 2011-Q2 | -6.45 |
| 2011-Q3 | -20.86 |
| 2011-Q4 | 24.72 |
| 2012-Q1 | 9.25 |
| 2012-Q2 | -5.58 |
| 2012-Q3 | 2.62 |
| 2012-Q4 | -7.09 |
| 2013-Q1 | 11.69 |
| 2013-Q2 | 10.84 |
| 2013-Q3 | -1.42 |
| 2013-Q4 | 6.76 |
| 2014-Q1 | 13.58 |
| 2014-Q2 | 2.05 |
| 2014-Q3 | -4.23 |
| 2014-Q4 | 7.86 |
| 2015-Q1 | 2.66 |
| 2015-Q2 | 3.41 |
| 2015-Q3 | -8.09 |
| 2015-Q4 | 7.02 |
| 2016-Q1 | -9.22 |
| 2016-Q2 | -4.57 |
| 2016-Q3 | 11.32 |
| 2016-Q4 | 30.83 |
| 2017-Q1 | 1.92 |
| 2017-Q2 | 4.2 |
| 2017-Q3 | 6.96 |
| 2017-Q4 | 6.79 |
| 2018-Q1 | 4.58 |
| 2018-Q2 | -8.91 |
| 2018-Q3 | 0.2 |
| 2018-Q4 | -14.03 |
| 2019-Q1 | 3.24 |
| 2019-Q2 | 8.17 |
| 2019-Q3 | 0.26 |
| 2019-Q4 | 16.35 |
| 2020-Q1 | -40.31 |
| 2020-Q2 | 20.45 |
| 2020-Q3 | 6.89 |
| 2020-Q4 | 36.16 |
| 2021-Q1 | 17.61 |
| 2021-Q2 | 7.52 |
| 2021-Q3 | 2.03 |
| 2021-Q4 | 1.11 |
| 2022-Q1 | -11.42 |
| 2022-Q2 | -12.9 |
| 2022-Q3 | -7.37 |
| 2022-Q4 | 2.69 |
| 2023-Q1 | -20.32 |
| 2023-Q2 | 0.76 |
| 2023-Q3 | -3.73 |
| 2023-Q4 | 29.02 |
| 2024-Q1 | 3.26 |
| 2024-Q2 | -2.79 |
| 2024-Q3 | 18.39 |
| 2024-Q4 | 7.2 |
| 2025-Q1 | -8.16 |
| 2025-Q2 | 6.75 |
| 2025-Q3 | 4.37 |
| 2025-Q4 | 5.19 |
| 2026-Q1 | -1.59 |
| 2026-Q2 | 17.67 |
| 2026-Q3 | -11.67 |
| 2026-Q4 | 0.23 |
| Period | Return % |
|---|---|
| 2000-01 | 13.77 |
| 2000-02 | -19.4 |
| 2000-03 | 16.46 |
| 2000-04 | -3.2 |
| 2000-05 | 15.06 |
| 2000-06 | -6.59 |
| 2000-07 | 8.53 |
| 2000-08 | 15.86 |
| 2000-09 | 10.26 |
| 2000-10 | 2.89 |
| 2000-11 | -0.57 |
| 2000-12 | 9.86 |
| 2001-01 | 1.31 |
| 2001-02 | -6.11 |
| 2001-03 | -2.52 |
| 2001-04 | -3.96 |
| 2001-05 | 6.42 |
| 2001-06 | -5 |
| 2001-07 | 0.85 |
| 2001-08 | 0.36 |
| 2001-09 | -14.03 |
| 2001-10 | -4.1 |
| 2001-11 | 5.56 |
| 2001-12 | -3.02 |
| 2002-01 | 2.76 |
| 2002-02 | -4.87 |
| 2002-03 | 11.92 |
| 2002-04 | -10.31 |
| 2002-05 | 1.99 |
| 2002-06 | -7.06 |
| 2002-07 | -19.38 |
| 2002-08 | 9.35 |
| 2002-09 | -8.51 |
| 2002-10 | -3.58 |
| 2002-11 | 3.79 |
| 2002-12 | -0.71 |
| 2003-01 | 5.11 |
| 2003-02 | 2.02 |
| 2003-03 | -5.68 |
| 2003-04 | 3.59 |
| 2003-05 | 12.19 |
| 2003-06 | -0.89 |
| 2003-07 | 0.29 |
| 2003-08 | -2.76 |
| 2003-09 | -0.04 |
| 2003-10 | 12.59 |
| 2003-11 | 1.47 |
| 2003-12 | 0.68 |
| 2004-01 | 3.25 |
| 2004-02 | 3.73 |
| 2004-03 | -5.46 |
| 2004-04 | -4.19 |
| 2004-05 | 3.97 |
| 2004-06 | -3.86 |
| 2004-07 | -4.67 |
| 2004-08 | 6.07 |
| 2004-09 | 0.8 |
| 2004-10 | -3.33 |
| 2004-11 | 4.02 |
| 2004-12 | 5.59 |
| 2005-01 | -6.22 |
| 2005-02 | -2.28 |
| 2005-03 | -2.2 |
| 2005-04 | 3.4 |
| 2005-05 | 2.67 |
| 2005-06 | -0.35 |
| 2005-07 | 0.66 |
| 2005-08 | 2.57 |
| 2005-09 | 3.18 |
| 2005-10 | 4.64 |
| 2005-11 | 5.04 |
| 2005-12 | -3.04 |
| 2006-01 | 4.9 |
| 2006-02 | 8.46 |
| 2006-03 | -4.32 |
| 2006-04 | 6.18 |
| 2006-05 | -3.58 |
| 2006-06 | 1.83 |
| 2006-07 | 0.95 |
| 2006-08 | -0.07 |
| 2006-09 | 2.33 |
| 2006-10 | -3.33 |
| 2006-11 | 0.94 |
| 2006-12 | 4.74 |
| 2007-01 | -0.36 |
| 2007-02 | -0.65 |
| 2007-03 | -1.8 |
| 2007-04 | 2.96 |
| 2007-05 | -0.4 |
| 2007-06 | -3.01 |
| 2007-07 | -6.89 |
| 2007-08 | 5.58 |
| 2007-09 | -3.23 |
| 2007-10 | 5.96 |
| 2007-11 | 1.46 |
| 2007-12 | -10.33 |
| 2008-01 | -0.08 |
| 2008-02 | -6.36 |
| 2008-03 | 6.74 |
| 2008-04 | 5.76 |
| 2008-05 | -7.35 |
| 2008-06 | -11.13 |
| 2008-07 | 24.85 |
| 2008-08 | 0.93 |
| 2008-09 | 3.82 |
| 2008-10 | -10.75 |
| 2008-11 | -20.85 |
| 2008-12 | -7.14 |
| 2009-01 | -33.63 |
| 2009-02 | -15.93 |
| 2009-03 | 7.13 |
| 2009-04 | 35.54 |
| 2009-05 | 14.74 |
| 2009-06 | -14.8 |
| 2009-07 | -5.54 |
| 2009-08 | 16.18 |
| 2009-09 | 14.09 |
| 2009-10 | 0.72 |
| 2009-11 | 16.49 |
| 2009-12 | -7.4 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 186.45 | 187.72 | 184.71 | 186.92 | — |
| 2025-10-14 | 184.63 | 190.4 | 184.5 | 189.73 | — |
| 2025-10-15 | 183.84 | 186.9 | 179.21 | 182.34 | — |
| 2025-10-16 | 183.27 | 184.77 | 177.56 | 178.37 | — |
| 2025-10-17 | 179.95 | 180.54 | 176.88 | 179.4 | — |
| 2025-10-20 | 180.22 | 182.42 | 179.72 | 182.17 | — |
| 2025-10-21 | 182.31 | 183.32 | 181.25 | 181.91 | — |
| 2025-10-22 | 182.51 | 182.51 | 180.14 | 181.2 | — |
| 2025-10-23 | 182.08 | 182.99 | 180.69 | 181.95 | — |
| 2025-10-24 | 183.53 | 187.33 | 182.13 | 186.44 | — |
| 2025-10-27 | 186.78 | 186.85 | 183.22 | 184.86 | — |
| 2025-10-28 | 185.03 | 185.03 | 181.93 | 182.84 | — |
| 2025-10-29 | 181.32 | 183.59 | 180.03 | 181.02 | — |
| 2025-10-30 | 181.33 | 185.09 | 180.37 | 182.32 | — |
| 2025-10-31 | 181.01 | 183.21 | 180.4 | 182.55 | — |
| 2025-11-03 | 181.89 | 182.79 | 179.82 | 182.74 | — |
| 2025-11-04 | 181.63 | 184.78 | 180.66 | 182.95 | — |
| 2025-11-05 | 183.06 | 185.29 | 181.51 | 184.15 | — |
| 2025-11-06 | 183.22 | 185 | 182.18 | 182.92 | — |
| 2025-11-07 | 181.99 | 184.23 | 180.48 | 184.2 | — |
| 2025-11-10 | 184.27 | 186.03 | 183 | 185.09 | — |
| 2025-11-11 | 185.99 | 186.36 | 184.43 | 184.82 | — |
| 2025-11-12 | 185.24 | 188.08 | 184.95 | 186.91 | — |
| 2025-11-13 | 186.6 | 187.08 | 183.59 | 183.99 | — |
| 2025-11-14 | 183.84 | 184.85 | 181.72 | 183.99 | — |
| 2025-11-17 | 183.38 | 183.82 | 178.37 | 179.04 | — |
| 2025-11-18 | 178.48 | 181.73 | 177.08 | 180.08 | — |
| 2025-11-19 | 180.36 | 183.4 | 180 | 182.97 | — |
| 2025-11-20 | 184.6 | 187.22 | 182.92 | 183.54 | — |
| 2025-11-21 | 184.05 | 189.34 | 183.9 | 186.99 | — |
| 2025-11-24 | 186.64 | 189.45 | 185.47 | 188.52 | — |
| 2025-11-25 | 190 | 193.83 | 188.5 | 192.59 | — |
| 2025-11-26 | 192.34 | 194.09 | 191.82 | 191.88 | — |
| 2025-11-28 | 191.73 | 192.6 | 190.66 | 190.72 | — |
| 2025-12-01 | 190.38 | 193.85 | 190.01 | 192.4 | — |
| 2025-12-02 | 192.49 | 193.45 | 191.37 | 192.05 | — |
| 2025-12-03 | 192.62 | 198.16 | 192 | 198 | — |
| 2025-12-04 | 198 | 199.56 | 197.77 | 198.27 | — |
| 2025-12-05 | 197.34 | 199.06 | 196.44 | 197.86 | — |
| 2025-12-08 | 198.13 | 199.64 | 196.32 | 197.65 | — |
| 2025-12-09 | 197.96 | 203.45 | 197.18 | 202.15 | — |
| 2025-12-10 | 202.69 | 207.96 | 202.22 | 206.97 | — |
| 2025-12-11 | 207.82 | 212.02 | 207.12 | 211.49 | — |
| 2025-12-12 | 213.03 | 213.03 | 209.96 | 210.59 | — |
| 2025-12-15 | 211.99 | 213 | 210.89 | 210.89 | — |
| 2025-12-16 | 212.27 | 212.27 | 209.81 | 209.98 | — |
| 2025-12-17 | 210.56 | 212.63 | 209.48 | 210.3 | — |
| 2025-12-18 | 210.73 | 213 | 208.69 | 209.5 | — |
| 2025-12-19 | 210.01 | 211.94 | 209.36 | 210.2 | — |
| 2025-12-22 | 210.2 | 213.28 | 209.37 | 212.9 | — |
| 2025-12-23 | 212.9 | 213.98 | 211.61 | 211.95 | — |
| 2025-12-24 | 211.96 | 214.59 | 211.32 | 213.48 | — |
| 2025-12-26 | 213.23 | 214.21 | 212.58 | 213.89 | — |
| 2025-12-29 | 213.97 | 214.02 | 211.87 | 211.97 | — |
| 2025-12-30 | 212.03 | 212.27 | 210.85 | 211.06 | — |
| 2025-12-31 | 211 | 211.39 | 208.38 | 208.73 | — |
| 2026-01-02 | 208.73 | 212.59 | 208.36 | 211.46 | — |
| 2026-01-05 | 211.75 | 219.64 | 211.75 | 215.8 | — |
| 2026-01-06 | 216.01 | 219.74 | 214.36 | 218.04 | — |
| 2026-01-07 | 217.38 | 218.07 | 214.85 | 216.27 | — |
| 2026-01-08 | 215.51 | 220.54 | 215.25 | 218.64 | — |
| 2026-01-09 | 218.74 | 220.08 | 217.43 | 217.55 | — |
| 2026-01-12 | 215.25 | 217 | 214.22 | 215.74 | — |
| 2026-01-13 | 216.43 | 216.73 | 212.26 | 212.45 | — |
| 2026-01-14 | 211.1 | 213.09 | 209.53 | 212.32 | — |
| 2026-01-15 | 212.81 | 216.21 | 212.42 | 215.04 | — |
| 2026-01-16 | 225 | 227 | 219.69 | 223.18 | — |
| 2026-01-20 | 219.79 | 224.77 | 218.29 | 220.96 | — |
| 2026-01-21 | 222.09 | 227.78 | 221.59 | 225.49 | — |
| 2026-01-22 | 225.62 | 227.29 | 221.52 | 222 | — |
| 2026-01-23 | 221.44 | 221.99 | 217.5 | 219.39 | — |
| 2026-01-26 | 219.59 | 221.67 | 219.23 | 220.75 | — |
| 2026-01-27 | 220.53 | 224.07 | 220.53 | 223.7 | — |
| 2026-01-28 | 223.3 | 224.21 | 219.4 | 221.39 | — |
| 2026-01-29 | 222.97 | 224.63 | 220.85 | 224.46 | — |
| 2026-01-30 | 222.94 | 225 | 221.68 | 223.3 | — |
| 2026-02-02 | 223.7 | 227.88 | 222.41 | 227.63 | — |
| 2026-02-03 | 229.28 | 234.3 | 228.15 | 233.82 | — |
| 2026-02-04 | 235 | 240.37 | 235 | 237.25 | — |
| 2026-02-05 | 236.34 | 239.27 | 235.22 | 238.51 | — |
| 2026-02-06 | 240.81 | 243.94 | 239.54 | 242.48 | — |
| 2026-02-09 | 241.75 | 243.65 | 240.71 | 240.95 | — |
| 2026-02-10 | 240.13 | 242.21 | 236.73 | 240.33 | — |
| 2026-02-11 | 240.33 | 242.57 | 234.83 | 235.48 | — |
| 2026-02-12 | 236.79 | 237.91 | 227.3 | 229.68 | — |
| 2026-02-13 | 228.18 | 231.74 | 226.37 | 229.32 | — |
| 2026-02-17 | 229.32 | 233.33 | 229.32 | 231.24 | — |
| 2026-02-18 | 231.86 | 235.3 | 231.46 | 232.74 | — |
| 2026-02-19 | 230.95 | 232.66 | 227.88 | 230.3 | — |
| 2026-02-20 | 230.54 | 233.08 | 228.05 | 232.97 | — |
| 2026-02-23 | 232.17 | 233.55 | 219.31 | 220.77 | — |
| 2026-02-24 | 219.28 | 220.57 | 216.23 | 217.91 | — |
| 2026-02-25 | 219.49 | 222.5 | 219.09 | 221.95 | — |
| 2026-02-26 | 223.19 | 227 | 221.14 | 222.82 | — |
| 2026-02-27 | 219.96 | 220.5 | 210.35 | 212.35 | — |
| 2026-03-02 | 207.63 | 215.02 | 205.89 | 214.23 | — |
| 2026-03-03 | 209.12 | 216.13 | 208.48 | 213.05 | — |
| 2026-03-04 | 213.93 | 215.1 | 212.26 | 213.86 | — |
| 2026-03-05 | 211.43 | 213.79 | 210.53 | 212.37 | — |
| 2026-03-06 | 207.67 | 209 | 202.83 | 206.12 | — |
| 2026-03-09 | 203.05 | 206.07 | 198.04 | 205.34 | — |
| 2026-03-10 | 205.36 | 210.24 | 203.61 | 206.39 | — |
| 2026-03-11 | 205.58 | 206.76 | 203.32 | 205.64 | — |
| 2026-03-12 | 201.27 | 203.85 | 201.18 | 202.69 | — |
| 2026-03-13 | 204.37 | 205.91 | 200.52 | 201.13 | — |
| 2026-03-16 | 203.25 | 205.4 | 200.45 | 200.75 | — |
| 2026-03-17 | 203.85 | 205.85 | 202.8 | 203.92 | — |
| 2026-03-18 | 203.18 | 206.88 | 200.54 | 201.17 | — |
| 2026-03-19 | 199.92 | 203.2 | 197.59 | 202.05 | — |
| 2026-03-20 | 202.29 | 203.52 | 199.6 | 201.71 | — |
| 2026-03-23 | 207.41 | 208 | 203.23 | 203.93 | — |
| 2026-03-24 | 201.38 | 208.6 | 201.38 | 206.35 | — |
| 2026-03-25 | 208.08 | 209.27 | 203.64 | 205.95 | — |
| 2026-03-26 | 204.88 | 206.63 | 204.24 | 205.46 | — |
| 2026-03-27 | 204.41 | 206.78 | 201.81 | 202.39 | — |
| 2026-03-30 | 203.34 | 204.24 | 200.75 | 201.66 | — |
| 2026-03-31 | 204.91 | 208.4 | 203.09 | 208.09 | — |
| 2026-04-01 | 210.16 | 211.9 | 208.86 | 209.24 | — |
| 2026-04-02 | 207.15 | 211.84 | 205.23 | 211.7 | — |
| 2026-04-06 | 211.92 | 213.14 | 210.64 | 213.14 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 186.45 | 187.72 | 184.71 | 186.92 | — |
| 2025-10-14 | 184.63 | 190.4 | 184.5 | 189.73 | — |
| 2025-10-15 | 183.84 | 186.9 | 179.21 | 182.34 | — |
| 2025-10-16 | 183.27 | 184.77 | 177.56 | 178.37 | — |
| 2025-10-17 | 179.95 | 180.54 | 176.88 | 179.4 | — |
| 2025-10-20 | 180.22 | 182.42 | 179.72 | 182.17 | — |
| 2025-10-21 | 182.31 | 183.32 | 181.25 | 181.91 | — |
| 2025-10-22 | 182.51 | 182.51 | 180.14 | 181.2 | — |
| 2025-10-23 | 182.08 | 182.99 | 180.69 | 181.95 | — |
| 2025-10-24 | 183.53 | 187.33 | 182.13 | 186.44 | — |
| 2025-10-27 | 186.78 | 186.85 | 183.22 | 184.86 | — |
| 2025-10-28 | 185.03 | 185.03 | 181.93 | 182.84 | — |
| 2025-10-29 | 181.32 | 183.59 | 180.03 | 181.02 | — |
| 2025-10-30 | 181.33 | 185.09 | 180.37 | 182.32 | — |
| 2025-10-31 | 181.01 | 183.21 | 180.4 | 182.55 | — |
| 2025-11-03 | 181.89 | 182.79 | 179.82 | 182.74 | — |
| 2025-11-04 | 181.63 | 184.78 | 180.66 | 182.95 | — |
| 2025-11-05 | 183.06 | 185.29 | 181.51 | 184.15 | — |
| 2025-11-06 | 183.22 | 185 | 182.18 | 182.92 | — |
| 2025-11-07 | 181.99 | 184.23 | 180.48 | 184.2 | — |
| 2025-11-10 | 184.27 | 186.03 | 183 | 185.09 | — |
| 2025-11-11 | 185.99 | 186.36 | 184.43 | 184.82 | — |
| 2025-11-12 | 185.24 | 188.08 | 184.95 | 186.91 | — |
| 2025-11-13 | 186.6 | 187.08 | 183.59 | 183.99 | — |
| 2025-11-14 | 183.84 | 184.85 | 181.72 | 183.99 | — |
| 2025-11-17 | 183.38 | 183.82 | 178.37 | 179.04 | — |
| 2025-11-18 | 178.48 | 181.73 | 177.08 | 180.08 | — |
| 2025-11-19 | 180.36 | 183.4 | 180 | 182.97 | — |
| 2025-11-20 | 184.6 | 187.22 | 182.92 | 183.54 | — |
| 2025-11-21 | 184.05 | 189.34 | 183.9 | 186.99 | — |
| 2025-11-24 | 186.64 | 189.45 | 185.47 | 188.52 | — |
| 2025-11-25 | 190 | 193.83 | 188.5 | 192.59 | — |
| 2025-11-26 | 192.34 | 194.09 | 191.82 | 191.88 | — |
| 2025-11-28 | 191.73 | 192.6 | 190.66 | 190.72 | — |
| 2025-12-01 | 190.38 | 193.85 | 190.01 | 192.4 | — |
| 2025-12-02 | 192.49 | 193.45 | 191.37 | 192.05 | — |
| 2025-12-03 | 192.62 | 198.16 | 192 | 198 | — |
| 2025-12-04 | 198 | 199.56 | 197.77 | 198.27 | — |
| 2025-12-05 | 197.34 | 199.06 | 196.44 | 197.86 | — |
| 2025-12-08 | 198.13 | 199.64 | 196.32 | 197.65 | — |
| 2025-12-09 | 197.96 | 203.45 | 197.18 | 202.15 | — |
| 2025-12-10 | 202.69 | 207.96 | 202.22 | 206.97 | — |
| 2025-12-11 | 207.82 | 212.02 | 207.12 | 211.49 | — |
| 2025-12-12 | 213.03 | 213.03 | 209.96 | 210.59 | — |
| 2025-12-15 | 211.99 | 213 | 210.89 | 210.89 | — |
| 2025-12-16 | 212.27 | 212.27 | 209.81 | 209.98 | — |
| 2025-12-17 | 210.56 | 212.63 | 209.48 | 210.3 | — |
| 2025-12-18 | 210.73 | 213 | 208.69 | 209.5 | — |
| 2025-12-19 | 210.01 | 211.94 | 209.36 | 210.2 | — |
| 2025-12-22 | 210.2 | 213.28 | 209.37 | 212.9 | — |
| 2025-12-23 | 212.9 | 213.98 | 211.61 | 211.95 | — |
| 2025-12-24 | 211.96 | 214.59 | 211.32 | 213.48 | — |
| 2025-12-26 | 213.23 | 214.21 | 212.58 | 213.89 | — |
| 2025-12-29 | 213.97 | 214.02 | 211.87 | 211.97 | — |
| 2025-12-30 | 212.03 | 212.27 | 210.85 | 211.06 | — |
| 2025-12-31 | 211 | 211.39 | 208.38 | 208.73 | — |
| 2026-01-02 | 208.73 | 212.59 | 208.36 | 211.46 | — |
| 2026-01-05 | 211.75 | 219.64 | 211.75 | 215.8 | — |
| 2026-01-06 | 216.01 | 219.74 | 214.36 | 218.04 | — |
| 2026-01-07 | 217.38 | 218.07 | 214.85 | 216.27 | — |
| 2026-01-08 | 215.51 | 220.54 | 215.25 | 218.64 | — |
| 2026-01-09 | 218.74 | 220.08 | 217.43 | 217.55 | — |
| 2026-01-12 | 215.25 | 217 | 214.22 | 215.74 | — |
| 2026-01-13 | 216.43 | 216.73 | 212.26 | 212.45 | — |
| 2026-01-14 | 211.1 | 213.09 | 209.53 | 212.32 | — |
| 2026-01-15 | 212.81 | 216.21 | 212.42 | 215.04 | — |
| 2026-01-16 | 225 | 227 | 219.69 | 223.18 | — |
| 2026-01-20 | 219.79 | 224.77 | 218.29 | 220.96 | — |
| 2026-01-21 | 222.09 | 227.78 | 221.59 | 225.49 | — |
| 2026-01-22 | 225.62 | 227.29 | 221.52 | 222 | — |
| 2026-01-23 | 221.44 | 221.99 | 217.5 | 219.39 | — |
| 2026-01-26 | 219.59 | 221.67 | 219.23 | 220.75 | — |
| 2026-01-27 | 220.53 | 224.07 | 220.53 | 223.7 | — |
| 2026-01-28 | 223.3 | 224.21 | 219.4 | 221.39 | — |
| 2026-01-29 | 222.97 | 224.63 | 220.85 | 224.46 | — |
| 2026-01-30 | 222.94 | 225 | 221.68 | 223.3 | — |
| 2026-02-02 | 223.7 | 227.88 | 222.41 | 227.63 | — |
| 2026-02-03 | 229.28 | 234.3 | 228.15 | 233.82 | — |
| 2026-02-04 | 235 | 240.37 | 235 | 237.25 | — |
| 2026-02-05 | 236.34 | 239.27 | 235.22 | 238.51 | — |
| 2026-02-06 | 240.81 | 243.94 | 239.54 | 242.48 | — |
| 2026-02-09 | 241.75 | 243.65 | 240.71 | 240.95 | — |
| 2026-02-10 | 240.13 | 242.21 | 236.73 | 240.33 | — |
| 2026-02-11 | 240.33 | 242.57 | 234.83 | 235.48 | — |
| 2026-02-12 | 236.79 | 237.91 | 227.3 | 229.68 | — |
| 2026-02-13 | 228.18 | 231.74 | 226.37 | 229.32 | — |
| 2026-02-17 | 229.32 | 233.33 | 229.32 | 231.24 | — |
| 2026-02-18 | 231.86 | 235.3 | 231.46 | 232.74 | — |
| 2026-02-19 | 230.95 | 232.66 | 227.88 | 230.3 | — |
| 2026-02-20 | 230.54 | 233.08 | 228.05 | 232.97 | — |
| 2026-02-23 | 232.17 | 233.55 | 219.31 | 220.77 | — |
| 2026-02-24 | 219.28 | 220.57 | 216.23 | 217.91 | — |
| 2026-02-25 | 219.49 | 222.5 | 219.09 | 221.95 | — |
| 2026-02-26 | 223.19 | 227 | 221.14 | 222.82 | — |
| 2026-02-27 | 219.96 | 220.5 | 210.35 | 212.35 | — |
| 2026-03-02 | 207.63 | 215.02 | 205.89 | 214.23 | — |
| 2026-03-03 | 209.12 | 216.13 | 208.48 | 213.05 | — |
| 2026-03-04 | 213.93 | 215.1 | 212.26 | 213.86 | — |
| 2026-03-05 | 211.43 | 213.79 | 210.53 | 212.37 | — |
| 2026-03-06 | 207.67 | 209 | 202.83 | 206.12 | — |
| 2026-03-09 | 203.05 | 206.07 | 198.04 | 205.34 | — |
| 2026-03-10 | 205.36 | 210.24 | 203.61 | 206.39 | — |
| 2026-03-11 | 205.58 | 206.76 | 203.32 | 205.64 | — |
| 2026-03-12 | 201.27 | 203.85 | 201.18 | 202.69 | — |
| 2026-03-13 | 204.37 | 205.91 | 200.52 | 201.13 | — |
| 2026-03-16 | 203.25 | 205.4 | 200.45 | 200.75 | — |
| 2026-03-17 | 203.85 | 205.85 | 202.8 | 203.92 | — |
| 2026-03-18 | 203.18 | 206.88 | 200.54 | 201.17 | — |
| 2026-03-19 | 199.92 | 203.2 | 197.59 | 202.05 | — |
| 2026-03-20 | 202.29 | 203.52 | 199.6 | 201.71 | — |
| 2026-03-23 | 207.41 | 208 | 203.23 | 203.93 | — |
| 2026-03-24 | 201.38 | 208.6 | 201.38 | 206.35 | — |
| 2026-03-25 | 208.08 | 209.27 | 203.64 | 205.95 | — |
| 2026-03-26 | 204.88 | 206.63 | 204.24 | 205.46 | — |
| 2026-03-27 | 204.41 | 206.78 | 201.81 | 202.39 | — |
| 2026-03-30 | 203.34 | 204.24 | 200.75 | 201.66 | — |
| 2026-03-31 | 204.91 | 208.4 | 203.09 | 208.09 | — |
| 2026-04-01 | 210.16 | 211.9 | 208.86 | 209.24 | — |
| 2026-04-02 | 207.15 | 211.84 | 205.23 | 211.7 | — |
| 2026-04-06 | 211.92 | 213.14 | 210.64 | 213.14 | — |
