Public Storage
Check PSA stock price, historical returns, and performance trends — updated daily.
Public Storage (PSA) company overview
Public Storage is the largest owner of self-storage facilities in the US, with more than 3,500 self-storage facilities in 40 states and approximately 259 million square feet of rentable space. Through equity interests, it also has exposure to the European self-storage market through Shurgard Self Storage. The company also has a merchandise business, a third-party property management business, and an insurance business that offers products to cover losses for the goods in self-storage facilities.
| Period | Return % |
|---|---|
| Last date | -0.34 |
| Week | 2.56 |
| Last Month | -2.21 |
| Last 3 months | -10.25 |
| Last 6 months | -2.48 |
| Year to Date (YTD) | 11.78 |
| Last 1 year | -3.59 |
| Last 2 years | -15.95 |
| Last 3 years | 6.16 |
| Last 5 years | -8.96 |
| Last 10 years | 34.86 |
| Last 15 years | 153.72 |
| Last 20 years | 225.98 |
| Last 25 years | 750.9 |
| Last 50 years | 1945.89 |
| 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 | 6.86 |
| 2001 | 38.07 |
| 2002 | -4.49 |
| 2003 | 33.14 |
| 2004 | 26.7 |
| 2005 | 22.46 |
| 2006 | 39.37 |
| 2007 | -25.98 |
| 2008 | 7.37 |
| 2009 | 7.77 |
| 2010 | 26.57 |
| 2011 | 29.88 |
| 2012 | 7.23 |
| 2013 | 3.03 |
| 2014 | 24.1 |
| 2015 | 32.3 |
| 2016 | -8.54 |
| 2017 | -6.5 |
| 2018 | -1.9 |
| 2019 | 9.18 |
| 2020 | 9.23 |
| 2021 | 70.1 |
| 2022 | -23.29 |
| 2023 | 11.24 |
| 2024 | -3.97 |
| 2025 | -12.5 |
| 2026 | 11.78 |
| Period | Return % |
|---|---|
| 2000-Q1 | -7.69 |
| 2000-Q2 | 8.11 |
| 2000-Q3 | -0.5 |
| 2000-Q4 | 4.56 |
| 2001-Q1 | 8.52 |
| 2001-Q2 | 11.89 |
| 2001-Q3 | 11.33 |
| 2001-Q4 | -0.6 |
| 2002-Q1 | 9.4 |
| 2002-Q2 | -0.8 |
| 2002-Q3 | -13.67 |
| 2002-Q4 | 1.13 |
| 2003-Q1 | -7.03 |
| 2003-Q2 | 8.91 |
| 2003-Q3 | 14.84 |
| 2003-Q4 | 9.54 |
| 2004-Q1 | 10.59 |
| 2004-Q2 | -6.92 |
| 2004-Q3 | 7 |
| 2004-Q4 | 10.55 |
| 2005-Q1 | 2.97 |
| 2005-Q2 | 12.38 |
| 2005-Q3 | 5.46 |
| 2005-Q4 | 1.03 |
| 2006-Q1 | 16.11 |
| 2006-Q2 | -3.81 |
| 2006-Q3 | 11.2 |
| 2006-Q4 | 13.72 |
| 2007-Q1 | -4.55 |
| 2007-Q2 | -20.05 |
| 2007-Q3 | -0.66 |
| 2007-Q4 | -9.26 |
| 2008-Q1 | 19.69 |
| 2008-Q2 | -14.53 |
| 2008-Q3 | 21.74 |
| 2008-Q4 | -19.54 |
| 2009-Q1 | -26.9 |
| 2009-Q2 | 19.6 |
| 2009-Q3 | 13.13 |
| 2009-Q4 | 11.87 |
| 2010-Q1 | 14.8 |
| 2010-Q2 | -4.86 |
| 2010-Q3 | 10.15 |
| 2010-Q4 | 3.51 |
| 2011-Q1 | 7.13 |
| 2011-Q2 | 2.71 |
| 2011-Q3 | -3.85 |
| 2011-Q4 | 27.11 |
| 2012-Q1 | 2.2 |
| 2012-Q2 | 4.03 |
| 2012-Q3 | -4.11 |
| 2012-Q4 | 4.32 |
| 2013-Q1 | 4.26 |
| 2013-Q2 | 0.62 |
| 2013-Q3 | 5.79 |
| 2013-Q4 | -7.51 |
| 2014-Q1 | 13.12 |
| 2014-Q2 | 1.1 |
| 2014-Q3 | -3.63 |
| 2014-Q4 | 11.52 |
| 2015-Q1 | 5.29 |
| 2015-Q2 | -5.91 |
| 2015-Q3 | 13.13 |
| 2015-Q4 | 15.77 |
| 2016-Q1 | 12.87 |
| 2016-Q2 | -7.23 |
| 2016-Q3 | -12.09 |
| 2016-Q4 | 3.2 |
| 2017-Q1 | -2.06 |
| 2017-Q2 | -4.92 |
| 2017-Q3 | 0.59 |
| 2017-Q4 | -2.46 |
| 2018-Q1 | -2.87 |
| 2018-Q2 | 13.77 |
| 2018-Q3 | -10.92 |
| 2018-Q4 | 1.62 |
| 2019-Q1 | 11.65 |
| 2019-Q2 | 9.1 |
| 2019-Q3 | 3.73 |
| 2019-Q4 | -11.35 |
| 2020-Q1 | -6.06 |
| 2020-Q2 | -2.41 |
| 2020-Q3 | 11.83 |
| 2020-Q4 | 2.06 |
| 2021-Q1 | 12.06 |
| 2021-Q2 | 19.35 |
| 2021-Q3 | -1.08 |
| 2021-Q4 | 26.03 |
| 2022-Q1 | 6.84 |
| 2022-Q2 | -21.14 |
| 2022-Q3 | -7.74 |
| 2022-Q4 | -4.68 |
| 2023-Q1 | 10.2 |
| 2023-Q2 | -5.14 |
| 2023-Q3 | -10.06 |
| 2023-Q4 | 16.97 |
| 2024-Q1 | -6.98 |
| 2024-Q2 | 0.4 |
| 2024-Q3 | 28.52 |
| 2024-Q4 | -16.84 |
| 2025-Q1 | 0.91 |
| 2025-Q2 | -1.82 |
| 2025-Q3 | -3.1 |
| 2025-Q4 | -10.73 |
| 2026-Q1 | 4.81 |
| 2026-Q2 | 15.23 |
| 2026-Q3 | -12.44 |
| 2026-Q4 | 1.72 |
| Period | Return % |
|---|---|
| 2000-01 | -0.26 |
| 2000-02 | -2.78 |
| 2000-03 | -4.81 |
| 2000-04 | 6.57 |
| 2000-05 | -0.31 |
| 2000-06 | 5.11 |
| 2000-07 | 9.25 |
| 2000-08 | -4.84 |
| 2000-09 | -1.8 |
| 2000-10 | -6.02 |
| 2000-11 | -2.49 |
| 2000-12 | 10.8 |
| 2001-01 | 6.95 |
| 2001-02 | -1.04 |
| 2001-03 | 2.02 |
| 2001-04 | 3.73 |
| 2001-05 | 1.43 |
| 2001-06 | 7.35 |
| 2001-07 | -0.44 |
| 2001-08 | 12.33 |
| 2001-09 | 0.72 |
| 2001-10 | -1.53 |
| 2001-11 | 3.37 |
| 2001-12 | -1.76 |
| 2002-01 | 9.61 |
| 2002-02 | 0.41 |
| 2002-03 | 0.68 |
| 2002-04 | 2.59 |
| 2002-05 | -3.24 |
| 2002-06 | 0.98 |
| 2002-07 | 1.75 |
| 2002-08 | -15.5 |
| 2002-09 | 0 |
| 2002-10 | -7.77 |
| 2002-11 | 5.74 |
| 2002-12 | 3.86 |
| 2003-01 | -4.21 |
| 2003-02 | 6.62 |
| 2003-03 | -8.18 |
| 2003-04 | 6.11 |
| 2003-05 | 6.28 |
| 2003-06 | -0.88 |
| 2003-07 | 6.88 |
| 2003-08 | 1.91 |
| 2003-09 | 6.34 |
| 2003-10 | 1.96 |
| 2003-11 | 11 |
| 2003-12 | -2.27 |
| 2004-01 | 9.5 |
| 2004-02 | 0.46 |
| 2004-03 | 1.95 |
| 2004-04 | -14.12 |
| 2004-05 | 10.05 |
| 2004-06 | 0.04 |
| 2004-07 | 2.43 |
| 2004-08 | 7.89 |
| 2004-09 | -2.56 |
| 2004-10 | 5.45 |
| 2004-11 | 2.16 |
| 2004-12 | 4.44 |
| 2005-01 | -5.81 |
| 2005-02 | 3.9 |
| 2005-03 | 4.36 |
| 2005-04 | 3.09 |
| 2005-05 | 2.44 |
| 2005-06 | 5.19 |
| 2005-07 | 5.53 |
| 2005-08 | 1.15 |
| 2005-09 | -0.77 |
| 2005-10 | -1.19 |
| 2005-11 | 6.65 |
| 2005-12 | -4.08 |
| 2006-01 | 7.16 |
| 2006-02 | 7.51 |
| 2006-03 | 4.11 |
| 2006-04 | -5.36 |
| 2006-05 | -6.76 |
| 2006-06 | 5.89 |
| 2006-07 | 5.78 |
| 2006-08 | 7.92 |
| 2006-09 | -0.76 |
| 2006-10 | 4.33 |
| 2006-11 | 7.32 |
| 2006-12 | 1.27 |
| 2007-01 | 11.55 |
| 2007-02 | -6.89 |
| 2007-03 | -6.52 |
| 2007-04 | -1.43 |
| 2007-05 | -4.09 |
| 2007-06 | -14.17 |
| 2007-07 | -8.76 |
| 2007-08 | 8.12 |
| 2007-09 | 3.79 |
| 2007-10 | 2.95 |
| 2007-11 | -4.48 |
| 2007-12 | -5.08 |
| 2008-01 | 6.47 |
| 2008-02 | 4.09 |
| 2008-03 | 8.92 |
| 2008-04 | 2.35 |
| 2008-05 | -2.83 |
| 2008-06 | -8.33 |
| 2008-07 | 1.36 |
| 2008-08 | 7.85 |
| 2008-09 | 12.1 |
| 2008-10 | -17.69 |
| 2008-11 | -14.25 |
| 2008-12 | 13.75 |
| 2009-01 | -22.18 |
| 2009-02 | -10.33 |
| 2009-03 | -0.41 |
| 2009-04 | 21.01 |
| 2009-05 | -0.37 |
| 2009-06 | -1.7 |
| 2009-07 | 10.83 |
| 2009-08 | -2.78 |
| 2009-09 | 6.65 |
| 2009-10 | -2.18 |
| 2009-11 | 8.13 |
| 2009-12 | 2.35 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 297.46 | 300.15 | 295.12 | 299.63 | — |
| 2025-10-14 | 299.83 | 304.27 | 299.83 | 302.15 | — |
| 2025-10-15 | 302.59 | 306.89 | 299.77 | 301 | — |
| 2025-10-16 | 301.21 | 310.74 | 301.17 | 306.73 | — |
| 2025-10-17 | 306.81 | 309.81 | 305.41 | 307.61 | — |
| 2025-10-20 | 308.88 | 311.85 | 307.79 | 311.8 | — |
| 2025-10-21 | 312 | 312.95 | 308.16 | 308.27 | — |
| 2025-10-22 | 307.86 | 311.24 | 307.11 | 310.88 | — |
| 2025-10-23 | 311 | 311.74 | 304.42 | 306.28 | — |
| 2025-10-24 | 307.82 | 307.91 | 302.21 | 302.24 | — |
| 2025-10-27 | 302.24 | 302.31 | 299.19 | 300.34 | — |
| 2025-10-28 | 300.18 | 300.53 | 295.35 | 298.04 | — |
| 2025-10-29 | 298.11 | 298.11 | 288.59 | 289.18 | — |
| 2025-10-30 | 293.6 | 296.21 | 279.97 | 280.86 | — |
| 2025-10-31 | 278.24 | 280.84 | 275.2 | 278.56 | — |
| 2025-11-03 | 276 | 277.72 | 273.27 | 277.62 | — |
| 2025-11-04 | 278.77 | 279.06 | 273.67 | 276.02 | — |
| 2025-11-05 | 276.34 | 279.6 | 274.78 | 278.92 | — |
| 2025-11-06 | 278.19 | 278.55 | 273.66 | 273.96 | — |
| 2025-11-07 | 275.6 | 278.8 | 274.46 | 278.05 | — |
| 2025-11-10 | 275.51 | 276.41 | 269.87 | 272.78 | — |
| 2025-11-11 | 275.16 | 278.21 | 273.98 | 277.86 | — |
| 2025-11-12 | 276.6 | 278.15 | 273.93 | 275.15 | — |
| 2025-11-13 | 273.9 | 277.24 | 273.71 | 274.28 | — |
| 2025-11-14 | 275.79 | 278 | 272.93 | 274.26 | — |
| 2025-11-17 | 274.95 | 275.35 | 269.58 | 270.27 | — |
| 2025-11-18 | 269.52 | 271.63 | 266.91 | 271.5 | — |
| 2025-11-19 | 272.03 | 273.55 | 265.19 | 266.16 | — |
| 2025-11-20 | 266.87 | 267.8 | 262.47 | 265.45 | — |
| 2025-11-21 | 267.12 | 272.69 | 267.03 | 269.51 | — |
| 2025-11-24 | 270.4 | 270.4 | 266.23 | 269.17 | — |
| 2025-11-25 | 270.77 | 275.07 | 270.77 | 272.33 | — |
| 2025-11-26 | 271.19 | 275.67 | 271.02 | 274.21 | — |
| 2025-11-28 | 273.19 | 276.13 | 273.1 | 274.54 | — |
| 2025-12-01 | 273.03 | 275.2 | 270.97 | 271.15 | — |
| 2025-12-02 | 272.57 | 273.73 | 270.03 | 273.16 | — |
| 2025-12-03 | 273.46 | 278.55 | 273.2 | 278.25 | — |
| 2025-12-04 | 277.72 | 279 | 275.9 | 276.63 | — |
| 2025-12-05 | 275.95 | 276.59 | 271.37 | 272.06 | — |
| 2025-12-08 | 271.13 | 273.54 | 269.47 | 269.55 | — |
| 2025-12-09 | 270.25 | 272.96 | 264.6 | 264.71 | — |
| 2025-12-10 | 264.82 | 268.43 | 264.81 | 267.62 | — |
| 2025-12-11 | 269.67 | 274.34 | 267.75 | 273.71 | — |
| 2025-12-12 | 275.62 | 277.39 | 273.3 | 274.97 | — |
| 2025-12-15 | 274.82 | 276.11 | 269.99 | 272.38 | — |
| 2025-12-16 | 272.82 | 273.23 | 267.45 | 267.48 | — |
| 2025-12-17 | 266.81 | 269.7 | 264.24 | 267.17 | — |
| 2025-12-18 | 266.25 | 268.08 | 261.16 | 261.37 | — |
| 2025-12-19 | 260.82 | 260.84 | 258.56 | 259.15 | — |
| 2025-12-22 | 258.54 | 261.72 | 257.04 | 261.41 | — |
| 2025-12-23 | 261.31 | 261.36 | 258.69 | 259.43 | — |
| 2025-12-24 | 259.22 | 262.32 | 258.62 | 262.08 | — |
| 2025-12-26 | 261.23 | 262.24 | 259.67 | 260.66 | — |
| 2025-12-29 | 261.23 | 262.34 | 258.38 | 259.32 | — |
| 2025-12-30 | 259.33 | 261.35 | 258.8 | 261.13 | — |
| 2025-12-31 | 261.04 | 261.18 | 259.04 | 259.5 | — |
| 2026-01-02 | 259.1 | 260.28 | 256.6 | 258.44 | — |
| 2026-01-05 | 257.78 | 261.37 | 256.54 | 260.9 | — |
| 2026-01-06 | 258.82 | 272.17 | 258.82 | 270.32 | — |
| 2026-01-07 | 271.25 | 272.01 | 264.39 | 265.68 | — |
| 2026-01-08 | 263.8 | 272.68 | 263.23 | 271.12 | — |
| 2026-01-09 | 271.05 | 279.36 | 270.55 | 278.15 | — |
| 2026-01-12 | 278.31 | 282.09 | 277.78 | 279.2 | — |
| 2026-01-13 | 279.46 | 280.41 | 273.7 | 279.83 | — |
| 2026-01-14 | 279.14 | 287.91 | 278.99 | 287.77 | — |
| 2026-01-15 | 288.3 | 293.79 | 285.65 | 293.03 | — |
| 2026-01-16 | 291.58 | 295.72 | 290.29 | 293.89 | — |
| 2026-01-20 | 291.12 | 291.7 | 283.5 | 285.18 | — |
| 2026-01-21 | 286.98 | 291.76 | 283.97 | 288.7 | — |
| 2026-01-22 | 289.05 | 290.61 | 285.31 | 286.58 | — |
| 2026-01-23 | 287.35 | 288.42 | 282.37 | 282.63 | — |
| 2026-01-26 | 281.4 | 283.2 | 278.44 | 278.75 | — |
| 2026-01-27 | 278.05 | 280.68 | 276.56 | 277.7 | — |
| 2026-01-28 | 278.1 | 280.16 | 272.52 | 273.86 | — |
| 2026-01-29 | 275 | 279.05 | 273.42 | 277.45 | — |
| 2026-01-30 | 275.65 | 277.14 | 272.98 | 276.19 | — |
| 2026-02-02 | 276.67 | 277.02 | 271.71 | 271.81 | — |
| 2026-02-03 | 272.23 | 281.69 | 272.23 | 279.54 | — |
| 2026-02-04 | 281.71 | 290.46 | 281.71 | 288.5 | — |
| 2026-02-05 | 284.51 | 286.48 | 279.92 | 282.82 | — |
| 2026-02-06 | 284.32 | 287.35 | 283.67 | 287 | — |
| 2026-02-09 | 286.99 | 290.02 | 285.54 | 288.89 | — |
| 2026-02-10 | 290.02 | 293.74 | 287.19 | 292.33 | — |
| 2026-02-11 | 292.23 | 293.94 | 290.13 | 293.84 | — |
| 2026-02-12 | 294.43 | 297.21 | 290.95 | 292.37 | — |
| 2026-02-13 | 289.29 | 300.67 | 284.67 | 300.35 | — |
| 2026-02-17 | 303.26 | 306.04 | 297.21 | 302 | — |
| 2026-02-18 | 301.74 | 302.05 | 296.42 | 299 | — |
| 2026-02-19 | 298.59 | 301.62 | 295.94 | 298.5 | — |
| 2026-02-20 | 299.22 | 305.98 | 298 | 305 | — |
| 2026-02-23 | 305.54 | 309.38 | 304.06 | 305.26 | — |
| 2026-02-24 | 304.57 | 307.29 | 301.43 | 304.11 | — |
| 2026-02-25 | 304.41 | 304.95 | 297.76 | 299.35 | — |
| 2026-02-26 | 300.22 | 304.19 | 298.31 | 303.95 | — |
| 2026-02-27 | 303.88 | 310.19 | 301.3 | 307.06 | — |
| 2026-03-02 | 305.36 | 312.86 | 303.88 | 310.94 | — |
| 2026-03-03 | 308.11 | 308.38 | 302.75 | 306.14 | — |
| 2026-03-04 | 305.82 | 311.01 | 301.34 | 310.76 | — |
| 2026-03-05 | 306.9 | 308.15 | 305.32 | 306.94 | — |
| 2026-03-06 | 304.53 | 309.19 | 301.4 | 308.13 | — |
| 2026-03-09 | 306.16 | 307.63 | 296.58 | 306.48 | — |
| 2026-03-10 | 304.88 | 310.88 | 302.09 | 305.99 | — |
| 2026-03-11 | 304.57 | 304.62 | 299 | 299.91 | — |
| 2026-03-12 | 298.3 | 301.31 | 295.61 | 297.74 | — |
| 2026-03-13 | 301.41 | 303.19 | 297.17 | 297.72 | — |
| 2026-03-16 | 291.33 | 295.8 | 281.21 | 289.8 | — |
| 2026-03-17 | 292.8 | 295.5 | 285.64 | 286.13 | — |
| 2026-03-18 | 285 | 285.82 | 277.25 | 277.59 | — |
| 2026-03-19 | 276.06 | 278.25 | 275.25 | 277.33 | — |
| 2026-03-20 | 277.03 | 278.8 | 264.6 | 265.78 | — |
| 2026-03-23 | 269.94 | 275.63 | 266.37 | 271.32 | — |
| 2026-03-24 | 268.86 | 270.76 | 265.93 | 267.94 | — |
| 2026-03-25 | 269.04 | 270.58 | 262.99 | 267.63 | — |
| 2026-03-26 | 266.46 | 272.32 | 266.52 | 268.01 | — |
| 2026-03-27 | 267.6 | 270.25 | 264.45 | 266.01 | — |
| 2026-03-30 | 270.11 | 270.95 | 263.98 | 265.13 | — |
| 2026-03-31 | 268.95 | 272 | 264.9 | 270.88 | — |
| 2026-04-01 | 270.35 | 276.8 | 269.57 | 276.24 | — |
| 2026-04-02 | 275.12 | 281.28 | 274.35 | 280.35 | — |
| 2026-04-06 | 279.66 | 282.08 | 278.99 | 280.89 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 297.46 | 300.15 | 295.12 | 299.63 | — |
| 2025-10-14 | 299.83 | 304.27 | 299.83 | 302.15 | — |
| 2025-10-15 | 302.59 | 306.89 | 299.77 | 301 | — |
| 2025-10-16 | 301.21 | 310.74 | 301.17 | 306.73 | — |
| 2025-10-17 | 306.81 | 309.81 | 305.41 | 307.61 | — |
| 2025-10-20 | 308.88 | 311.85 | 307.79 | 311.8 | — |
| 2025-10-21 | 312 | 312.95 | 308.16 | 308.27 | — |
| 2025-10-22 | 307.86 | 311.24 | 307.11 | 310.88 | — |
| 2025-10-23 | 311 | 311.74 | 304.42 | 306.28 | — |
| 2025-10-24 | 307.82 | 307.91 | 302.21 | 302.24 | — |
| 2025-10-27 | 302.24 | 302.31 | 299.19 | 300.34 | — |
| 2025-10-28 | 300.18 | 300.53 | 295.35 | 298.04 | — |
| 2025-10-29 | 298.11 | 298.11 | 288.59 | 289.18 | — |
| 2025-10-30 | 293.6 | 296.21 | 279.97 | 280.86 | — |
| 2025-10-31 | 278.24 | 280.84 | 275.2 | 278.56 | — |
| 2025-11-03 | 276 | 277.72 | 273.27 | 277.62 | — |
| 2025-11-04 | 278.77 | 279.06 | 273.67 | 276.02 | — |
| 2025-11-05 | 276.34 | 279.6 | 274.78 | 278.92 | — |
| 2025-11-06 | 278.19 | 278.55 | 273.66 | 273.96 | — |
| 2025-11-07 | 275.6 | 278.8 | 274.46 | 278.05 | — |
| 2025-11-10 | 275.51 | 276.41 | 269.87 | 272.78 | — |
| 2025-11-11 | 275.16 | 278.21 | 273.98 | 277.86 | — |
| 2025-11-12 | 276.6 | 278.15 | 273.93 | 275.15 | — |
| 2025-11-13 | 273.9 | 277.24 | 273.71 | 274.28 | — |
| 2025-11-14 | 275.79 | 278 | 272.93 | 274.26 | — |
| 2025-11-17 | 274.95 | 275.35 | 269.58 | 270.27 | — |
| 2025-11-18 | 269.52 | 271.63 | 266.91 | 271.5 | — |
| 2025-11-19 | 272.03 | 273.55 | 265.19 | 266.16 | — |
| 2025-11-20 | 266.87 | 267.8 | 262.47 | 265.45 | — |
| 2025-11-21 | 267.12 | 272.69 | 267.03 | 269.51 | — |
| 2025-11-24 | 270.4 | 270.4 | 266.23 | 269.17 | — |
| 2025-11-25 | 270.77 | 275.07 | 270.77 | 272.33 | — |
| 2025-11-26 | 271.19 | 275.67 | 271.02 | 274.21 | — |
| 2025-11-28 | 273.19 | 276.13 | 273.1 | 274.54 | — |
| 2025-12-01 | 273.03 | 275.2 | 270.97 | 271.15 | — |
| 2025-12-02 | 272.57 | 273.73 | 270.03 | 273.16 | — |
| 2025-12-03 | 273.46 | 278.55 | 273.2 | 278.25 | — |
| 2025-12-04 | 277.72 | 279 | 275.9 | 276.63 | — |
| 2025-12-05 | 275.95 | 276.59 | 271.37 | 272.06 | — |
| 2025-12-08 | 271.13 | 273.54 | 269.47 | 269.55 | — |
| 2025-12-09 | 270.25 | 272.96 | 264.6 | 264.71 | — |
| 2025-12-10 | 264.82 | 268.43 | 264.81 | 267.62 | — |
| 2025-12-11 | 269.67 | 274.34 | 267.75 | 273.71 | — |
| 2025-12-12 | 275.62 | 277.39 | 273.3 | 274.97 | — |
| 2025-12-15 | 274.82 | 276.11 | 269.99 | 272.38 | — |
| 2025-12-16 | 272.82 | 273.23 | 267.45 | 267.48 | — |
| 2025-12-17 | 266.81 | 269.7 | 264.24 | 267.17 | — |
| 2025-12-18 | 266.25 | 268.08 | 261.16 | 261.37 | — |
| 2025-12-19 | 260.82 | 260.84 | 258.56 | 259.15 | — |
| 2025-12-22 | 258.54 | 261.72 | 257.04 | 261.41 | — |
| 2025-12-23 | 261.31 | 261.36 | 258.69 | 259.43 | — |
| 2025-12-24 | 259.22 | 262.32 | 258.62 | 262.08 | — |
| 2025-12-26 | 261.23 | 262.24 | 259.67 | 260.66 | — |
| 2025-12-29 | 261.23 | 262.34 | 258.38 | 259.32 | — |
| 2025-12-30 | 259.33 | 261.35 | 258.8 | 261.13 | — |
| 2025-12-31 | 261.04 | 261.18 | 259.04 | 259.5 | — |
| 2026-01-02 | 259.1 | 260.28 | 256.6 | 258.44 | — |
| 2026-01-05 | 257.78 | 261.37 | 256.54 | 260.9 | — |
| 2026-01-06 | 258.82 | 272.17 | 258.82 | 270.32 | — |
| 2026-01-07 | 271.25 | 272.01 | 264.39 | 265.68 | — |
| 2026-01-08 | 263.8 | 272.68 | 263.23 | 271.12 | — |
| 2026-01-09 | 271.05 | 279.36 | 270.55 | 278.15 | — |
| 2026-01-12 | 278.31 | 282.09 | 277.78 | 279.2 | — |
| 2026-01-13 | 279.46 | 280.41 | 273.7 | 279.83 | — |
| 2026-01-14 | 279.14 | 287.91 | 278.99 | 287.77 | — |
| 2026-01-15 | 288.3 | 293.79 | 285.65 | 293.03 | — |
| 2026-01-16 | 291.58 | 295.72 | 290.29 | 293.89 | — |
| 2026-01-20 | 291.12 | 291.7 | 283.5 | 285.18 | — |
| 2026-01-21 | 286.98 | 291.76 | 283.97 | 288.7 | — |
| 2026-01-22 | 289.05 | 290.61 | 285.31 | 286.58 | — |
| 2026-01-23 | 287.35 | 288.42 | 282.37 | 282.63 | — |
| 2026-01-26 | 281.4 | 283.2 | 278.44 | 278.75 | — |
| 2026-01-27 | 278.05 | 280.68 | 276.56 | 277.7 | — |
| 2026-01-28 | 278.1 | 280.16 | 272.52 | 273.86 | — |
| 2026-01-29 | 275 | 279.05 | 273.42 | 277.45 | — |
| 2026-01-30 | 275.65 | 277.14 | 272.98 | 276.19 | — |
| 2026-02-02 | 276.67 | 277.02 | 271.71 | 271.81 | — |
| 2026-02-03 | 272.23 | 281.69 | 272.23 | 279.54 | — |
| 2026-02-04 | 281.71 | 290.46 | 281.71 | 288.5 | — |
| 2026-02-05 | 284.51 | 286.48 | 279.92 | 282.82 | — |
| 2026-02-06 | 284.32 | 287.35 | 283.67 | 287 | — |
| 2026-02-09 | 286.99 | 290.02 | 285.54 | 288.89 | — |
| 2026-02-10 | 290.02 | 293.74 | 287.19 | 292.33 | — |
| 2026-02-11 | 292.23 | 293.94 | 290.13 | 293.84 | — |
| 2026-02-12 | 294.43 | 297.21 | 290.95 | 292.37 | — |
| 2026-02-13 | 289.29 | 300.67 | 284.67 | 300.35 | — |
| 2026-02-17 | 303.26 | 306.04 | 297.21 | 302 | — |
| 2026-02-18 | 301.74 | 302.05 | 296.42 | 299 | — |
| 2026-02-19 | 298.59 | 301.62 | 295.94 | 298.5 | — |
| 2026-02-20 | 299.22 | 305.98 | 298 | 305 | — |
| 2026-02-23 | 305.54 | 309.38 | 304.06 | 305.26 | — |
| 2026-02-24 | 304.57 | 307.29 | 301.43 | 304.11 | — |
| 2026-02-25 | 304.41 | 304.95 | 297.76 | 299.35 | — |
| 2026-02-26 | 300.22 | 304.19 | 298.31 | 303.95 | — |
| 2026-02-27 | 303.88 | 310.19 | 301.3 | 307.06 | — |
| 2026-03-02 | 305.36 | 312.86 | 303.88 | 310.94 | — |
| 2026-03-03 | 308.11 | 308.38 | 302.75 | 306.14 | — |
| 2026-03-04 | 305.82 | 311.01 | 301.34 | 310.76 | — |
| 2026-03-05 | 306.9 | 308.15 | 305.32 | 306.94 | — |
| 2026-03-06 | 304.53 | 309.19 | 301.4 | 308.13 | — |
| 2026-03-09 | 306.16 | 307.63 | 296.58 | 306.48 | — |
| 2026-03-10 | 304.88 | 310.88 | 302.09 | 305.99 | — |
| 2026-03-11 | 304.57 | 304.62 | 299 | 299.91 | — |
| 2026-03-12 | 298.3 | 301.31 | 295.61 | 297.74 | — |
| 2026-03-13 | 301.41 | 303.19 | 297.17 | 297.72 | — |
| 2026-03-16 | 291.33 | 295.8 | 281.21 | 289.8 | — |
| 2026-03-17 | 292.8 | 295.5 | 285.64 | 286.13 | — |
| 2026-03-18 | 285 | 285.82 | 277.25 | 277.59 | — |
| 2026-03-19 | 276.06 | 278.25 | 275.25 | 277.33 | — |
| 2026-03-20 | 277.03 | 278.8 | 264.6 | 265.78 | — |
| 2026-03-23 | 269.94 | 275.63 | 266.37 | 271.32 | — |
| 2026-03-24 | 268.86 | 270.76 | 265.93 | 267.94 | — |
| 2026-03-25 | 269.04 | 270.58 | 262.99 | 267.63 | — |
| 2026-03-26 | 266.46 | 272.32 | 266.52 | 268.01 | — |
| 2026-03-27 | 267.6 | 270.25 | 264.45 | 266.01 | — |
| 2026-03-30 | 270.11 | 270.95 | 263.98 | 265.13 | — |
| 2026-03-31 | 268.95 | 272 | 264.9 | 270.88 | — |
| 2026-04-01 | 270.35 | 276.8 | 269.57 | 276.24 | — |
| 2026-04-02 | 275.12 | 281.28 | 274.35 | 280.35 | — |
| 2026-04-06 | 279.66 | 282.08 | 278.99 | 280.89 | — |
