Phillips 66
Explore PSX stock price, historical returns, and performance trends — updated daily.
PHILLIPS 66 (PSX) company overview
Phillips 66 is an independent refiner that owns or holds an interest in 10 refineries with a total crude throughput capacity of 2.0 million barrels per day at the end of 2025. The midstream segment comprises extensive transportation and natural gas liquids processing assets. It includes 70,000 miles of crude oil, refined petroleum product, NGL, and natural gas pipeline systems and a comprehensive set of refined petroleum product, NGL and crude oil terminals, gathering and processing plants, fractionation facilities, and various other storage and loading facilities. Its CPChem chemical joint venture operates facilities primarily in the United States and the Middle East and produces olefins and polyolefins.
| Period | Return % |
|---|---|
| Last date | 1.18 |
| Week | 4.36 |
| Last Month | 9.5 |
| Last 3 months | 41.95 |
| Last 6 months | 75.48 |
| Year to Date (YTD) | 115.57 |
| Last 1 year | 116.87 |
| Last 2 years | 107.85 |
| Last 3 years | 154.49 |
| Last 5 years | 243.8 |
| Last 10 years | 254.9 |
| Last 15 years | 727.85 |
| Last 20 years | 727.85 |
| Last 25 years | 727.85 |
| Last 50 years | 727.85 |
| 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 % |
|---|---|
| 2012 | 56.18 |
| 2013 | 39.58 |
| 2014 | -6.21 |
| 2015 | 13.16 |
| 2016 | 7.9 |
| 2017 | 16.55 |
| 2018 | -15.33 |
| 2019 | 26.43 |
| 2020 | -37.66 |
| 2021 | 3.69 |
| 2022 | 37.42 |
| 2023 | 31.78 |
| 2024 | -15.16 |
| 2025 | 12.79 |
| 2026 | 115.57 |
| Period | Return % |
|---|---|
| 2012-Q2 | -2.24 |
| 2012-Q3 | 36.38 |
| 2012-Q4 | 14.05 |
| 2013-Q1 | 26.62 |
| 2013-Q2 | -15.07 |
| 2013-Q3 | -1.83 |
| 2013-Q4 | 33.21 |
| 2014-Q1 | 0.8 |
| 2014-Q2 | 1.07 |
| 2014-Q3 | 0.88 |
| 2014-Q4 | -9.96 |
| 2015-Q1 | 8.73 |
| 2015-Q2 | 0.78 |
| 2015-Q3 | -5.49 |
| 2015-Q4 | 4.97 |
| 2016-Q1 | 8.13 |
| 2016-Q2 | -7.39 |
| 2016-Q3 | 0.97 |
| 2016-Q4 | 7.46 |
| 2017-Q1 | -8.72 |
| 2017-Q2 | 5.62 |
| 2017-Q3 | 9.92 |
| 2017-Q4 | 9.49 |
| 2018-Q1 | -5.73 |
| 2018-Q2 | 18.28 |
| 2018-Q3 | 1.91 |
| 2018-Q4 | -24.75 |
| 2019-Q1 | 8 |
| 2019-Q2 | -1.61 |
| 2019-Q3 | 8.87 |
| 2019-Q4 | 10.27 |
| 2020-Q1 | -52.18 |
| 2020-Q2 | 45.22 |
| 2020-Q3 | -24.99 |
| 2020-Q4 | 39.1 |
| 2021-Q1 | 16.69 |
| 2021-Q2 | 3.2 |
| 2021-Q3 | -19.59 |
| 2021-Q4 | -0.15 |
| 2022-Q1 | 14.06 |
| 2022-Q2 | -4.62 |
| 2022-Q3 | -4.33 |
| 2022-Q4 | 23.06 |
| 2023-Q1 | 0.35 |
| 2023-Q2 | -7.32 |
| 2023-Q3 | 25.6 |
| 2023-Q4 | 11.86 |
| 2024-Q1 | 21.63 |
| 2024-Q2 | -13.57 |
| 2024-Q3 | -6.73 |
| 2024-Q4 | -14.33 |
| 2025-Q1 | 7.93 |
| 2025-Q2 | -4.06 |
| 2025-Q3 | 10.45 |
| 2025-Q4 | -4.12 |
| 2026-Q1 | 39.53 |
| 2026-Q2 | -3.75 |
| 2026-Q3 | 46.31 |
| 2026-Q4 | 6.52 |
| Period | Return % |
|---|---|
| 2012-04 | 0.15 |
| 2012-05 | -11.81 |
| 2012-06 | 10.69 |
| 2012-07 | 13.12 |
| 2012-08 | 11.7 |
| 2012-09 | 10.4 |
| 2012-10 | 1.7 |
| 2012-11 | 11.05 |
| 2012-12 | 1.39 |
| 2013-01 | 14.07 |
| 2013-02 | 3.95 |
| 2013-03 | 11.13 |
| 2013-04 | -12.89 |
| 2013-05 | 9.22 |
| 2013-06 | -11.51 |
| 2013-07 | 4.4 |
| 2013-08 | -7.15 |
| 2013-09 | 1.26 |
| 2013-10 | 11.43 |
| 2013-11 | 8.04 |
| 2013-12 | 10.8 |
| 2014-01 | -5.24 |
| 2014-02 | 2.42 |
| 2014-03 | 2.94 |
| 2014-04 | 7.99 |
| 2014-05 | 1.89 |
| 2014-06 | -5.14 |
| 2014-07 | 0.85 |
| 2014-08 | 7.29 |
| 2014-09 | -6.56 |
| 2014-10 | -3.46 |
| 2014-11 | -6.98 |
| 2014-12 | -1.81 |
| 2015-01 | -1.92 |
| 2015-02 | 11.58 |
| 2015-03 | 0.18 |
| 2015-04 | 0.9 |
| 2015-05 | -0.24 |
| 2015-06 | 1.82 |
| 2015-07 | -1.32 |
| 2015-08 | -0.54 |
| 2015-09 | -2.82 |
| 2015-10 | 15.89 |
| 2015-11 | 2.78 |
| 2015-12 | -10.63 |
| 2016-01 | -2.02 |
| 2016-02 | -0.95 |
| 2016-03 | 9.07 |
| 2016-04 | -5.17 |
| 2016-05 | -2.13 |
| 2016-06 | -1.27 |
| 2016-07 | -4.13 |
| 2016-08 | 3.14 |
| 2016-09 | 2.68 |
| 2016-10 | 0.74 |
| 2016-11 | 2.38 |
| 2016-12 | 4.01 |
| 2017-01 | -5.54 |
| 2017-02 | -4.2 |
| 2017-03 | 1.32 |
| 2017-04 | 0.43 |
| 2017-05 | -4.34 |
| 2017-06 | 8.65 |
| 2017-07 | 1.28 |
| 2017-08 | 0.07 |
| 2017-09 | 9.31 |
| 2017-10 | -0.58 |
| 2017-11 | 7.11 |
| 2017-12 | 3.68 |
| 2018-01 | 1.24 |
| 2018-02 | -11.75 |
| 2018-03 | 6.14 |
| 2018-04 | 16.04 |
| 2018-05 | 4.65 |
| 2018-06 | -3.59 |
| 2018-07 | 9.82 |
| 2018-08 | -3.92 |
| 2018-09 | -4.89 |
| 2018-10 | -8.78 |
| 2018-11 | -9.04 |
| 2018-12 | -7.88 |
| 2019-01 | 10.75 |
| 2019-02 | 1 |
| 2019-03 | -1.23 |
| 2019-04 | -0.95 |
| 2019-05 | -14.29 |
| 2019-06 | 15.77 |
| 2019-07 | 9.64 |
| 2019-08 | -3.83 |
| 2019-09 | 3.82 |
| 2019-10 | 14.08 |
| 2019-11 | -1.8 |
| 2019-12 | -2.89 |
| 2020-01 | -17.99 |
| 2020-02 | -18.07 |
| 2020-03 | -28.33 |
| 2020-04 | 36.38 |
| 2020-05 | 6.96 |
| 2020-06 | -8.13 |
| 2020-07 | -13.74 |
| 2020-08 | -5.72 |
| 2020-09 | -11.34 |
| 2020-10 | -9.99 |
| 2020-11 | 29.83 |
| 2020-12 | 15.45 |
| 2021-01 | -3.06 |
| 2021-02 | 22.49 |
| 2021-03 | -1.82 |
| 2021-04 | -0.77 |
| 2021-05 | 4.09 |
| 2021-06 | 1.9 |
| 2021-07 | -14.44 |
| 2021-08 | -3.19 |
| 2021-09 | -1.49 |
| 2021-10 | 6.78 |
| 2021-11 | -7.5 |
| 2021-12 | 4.76 |
| 2022-01 | 17.02 |
| 2022-02 | -0.65 |
| 2022-03 | 2.55 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128 | 129.97 | 127.55 | 129.79 | — |
| 2025-10-14 | 128.14 | 132.97 | 127.67 | 130.84 | — |
| 2025-10-15 | 131.92 | 132.32 | 128.73 | 129.57 | — |
| 2025-10-16 | 130 | 130.64 | 127.67 | 128.36 | — |
| 2025-10-17 | 129.03 | 130.85 | 128.39 | 129.27 | — |
| 2025-10-20 | 129.37 | 131.09 | 129.37 | 130.34 | — |
| 2025-10-21 | 130.56 | 130.64 | 126.92 | 128.6 | — |
| 2025-10-22 | 129.16 | 131.46 | 127.75 | 131.4 | — |
| 2025-10-23 | 132.26 | 136.97 | 132.13 | 135.81 | — |
| 2025-10-24 | 136.84 | 137.35 | 134.95 | 134.98 | — |
| 2025-10-27 | 135.31 | 136.13 | 134.09 | 135.42 | — |
| 2025-10-28 | 134.07 | 135.74 | 133.66 | 133.66 | — |
| 2025-10-29 | 132.54 | 138.78 | 130.8 | 138 | — |
| 2025-10-30 | 137.27 | 141.37 | 136.06 | 137.07 | — |
| 2025-10-31 | 136.7 | 137.65 | 135.25 | 136.14 | — |
| 2025-11-03 | 136.72 | 138.93 | 134.58 | 137.92 | — |
| 2025-11-04 | 135.35 | 136.58 | 133.37 | 135.75 | — |
| 2025-11-05 | 135.99 | 137.93 | 135.06 | 135.93 | — |
| 2025-11-06 | 136.62 | 140.41 | 136.35 | 138.2 | — |
| 2025-11-07 | 138.69 | 140.76 | 136.65 | 137.95 | — |
| 2025-11-10 | 137.66 | 139.87 | 135.74 | 138.65 | — |
| 2025-11-11 | 139.6 | 142.94 | 139.56 | 140.85 | — |
| 2025-11-12 | 140.1 | 141.75 | 137.85 | 138.02 | — |
| 2025-11-13 | 138.34 | 140.59 | 138.34 | 139.5 | — |
| 2025-11-14 | 141.58 | 143.25 | 139.54 | 142.32 | — |
| 2025-11-17 | 140.73 | 140.73 | 136.19 | 136.65 | — |
| 2025-11-18 | 136.02 | 139.04 | 135.77 | 138.41 | — |
| 2025-11-19 | 135.76 | 135.85 | 133.05 | 134.49 | — |
| 2025-11-20 | 134.82 | 137.01 | 131.95 | 131.99 | — |
| 2025-11-21 | 131.91 | 134.54 | 130.67 | 133.72 | — |
| 2025-11-24 | 133.69 | 134.22 | 130.63 | 133.2 | — |
| 2025-11-25 | 132.69 | 134.63 | 131.07 | 134.13 | — |
| 2025-11-26 | 133.94 | 136.38 | 133.88 | 134.96 | — |
| 2025-11-28 | 135.43 | 137.93 | 135.23 | 136.96 | — |
| 2025-12-01 | 136.97 | 140.71 | 136.83 | 139.76 | — |
| 2025-12-02 | 139.37 | 139.74 | 136.25 | 137.57 | — |
| 2025-12-03 | 138.34 | 140.28 | 137.08 | 139.85 | — |
| 2025-12-04 | 139.72 | 140.58 | 137.17 | 139.42 | — |
| 2025-12-05 | 139.71 | 142.53 | 139.23 | 139.36 | — |
| 2025-12-08 | 138.41 | 140.05 | 137.55 | 139.06 | — |
| 2025-12-09 | 138.58 | 140.57 | 137.89 | 139.88 | — |
| 2025-12-10 | 139.83 | 143.85 | 138.9 | 143.81 | — |
| 2025-12-11 | 142 | 144.96 | 141.45 | 143.43 | — |
| 2025-12-12 | 143.67 | 144.05 | 140.78 | 141.44 | — |
| 2025-12-15 | 141.36 | 141.78 | 139.48 | 141.51 | — |
| 2025-12-16 | 140.16 | 140.97 | 131.46 | 131.78 | — |
| 2025-12-17 | 132.03 | 133 | 130 | 131.99 | — |
| 2025-12-18 | 132.25 | 132.45 | 127.94 | 129.13 | — |
| 2025-12-19 | 129.45 | 130.65 | 128 | 128.89 | — |
| 2025-12-22 | 130.48 | 131.06 | 128.94 | 128.99 | — |
| 2025-12-23 | 128.99 | 129.74 | 128.6 | 129.12 | — |
| 2025-12-24 | 129.12 | 130.06 | 128.41 | 128.41 | — |
| 2025-12-26 | 128.22 | 128.98 | 127.37 | 127.75 | — |
| 2025-12-29 | 128.54 | 128.79 | 127.16 | 128.59 | — |
| 2025-12-30 | 129.06 | 129.76 | 128.65 | 129.56 | — |
| 2025-12-31 | 129.8 | 130.18 | 127.99 | 129.04 | — |
| 2026-01-02 | 129 | 130.63 | 128.73 | 130.57 | — |
| 2026-01-05 | 136 | 141.99 | 135.8 | 139.98 | — |
| 2026-01-06 | 139.74 | 140.6 | 136.12 | 136.65 | — |
| 2026-01-07 | 138 | 143.11 | 135.51 | 137.88 | — |
| 2026-01-08 | 138.59 | 144.85 | 136.69 | 144.22 | — |
| 2026-01-09 | 144.88 | 145.68 | 141.7 | 142.16 | — |
| 2026-01-12 | 141.74 | 141.85 | 137.86 | 138.85 | — |
| 2026-01-13 | 138.54 | 140.68 | 137.57 | 137.7 | — |
| 2026-01-14 | 139.34 | 143.27 | 138.66 | 141.39 | — |
| 2026-01-15 | 140.3 | 141.72 | 139.4 | 140.01 | — |
| 2026-01-16 | 139 | 140.78 | 138.02 | 138.28 | — |
| 2026-01-20 | 139 | 140.24 | 136.79 | 138.47 | — |
| 2026-01-21 | 141.24 | 143.83 | 140.4 | 141.64 | — |
| 2026-01-22 | 140.84 | 143.13 | 140.05 | 141.93 | — |
| 2026-01-23 | 143.71 | 146.88 | 141.46 | 141.54 | — |
| 2026-01-26 | 143.09 | 143.25 | 139.95 | 140.39 | — |
| 2026-01-27 | 141.5 | 142.5 | 139.92 | 140.01 | — |
| 2026-01-28 | 141.28 | 142.36 | 139.36 | 142.08 | — |
| 2026-01-29 | 145 | 147.96 | 143.98 | 144.08 | — |
| 2026-01-30 | 143.09 | 143.77 | 140.64 | 143.56 | — |
| 2026-02-02 | 141 | 143.1 | 140.19 | 142.24 | — |
| 2026-02-03 | 143.25 | 148.1 | 141.44 | 148.09 | — |
| 2026-02-04 | 150 | 155.99 | 148.4 | 154.69 | — |
| 2026-02-05 | 152.3 | 154.59 | 150.19 | 154.43 | — |
| 2026-02-06 | 154.71 | 159.15 | 154.7 | 157.8 | — |
| 2026-02-09 | 159 | 159.05 | 156.14 | 157.5 | — |
| 2026-02-10 | 157.18 | 157.62 | 155.79 | 157.31 | — |
| 2026-02-11 | 159.48 | 161.53 | 158.09 | 161.5 | — |
| 2026-02-12 | 161.17 | 163.79 | 156.07 | 156.26 | — |
| 2026-02-13 | 155.6 | 159.81 | 155 | 159.77 | — |
| 2026-02-17 | 160 | 162.26 | 156.31 | 158.16 | — |
| 2026-02-18 | 159.72 | 160.43 | 156.85 | 157.4 | — |
| 2026-02-19 | 158.21 | 159.07 | 155.1 | 155.41 | — |
| 2026-02-20 | 155.03 | 157.05 | 154 | 155.75 | — |
| 2026-02-23 | 154.18 | 157.2 | 152.26 | 154.85 | — |
| 2026-02-24 | 153.79 | 154.83 | 152.01 | 154.36 | — |
| 2026-02-25 | 154.97 | 155.28 | 149.73 | 151.91 | — |
| 2026-02-26 | 151 | 154.24 | 149.14 | 152.46 | — |
| 2026-02-27 | 152.21 | 154.33 | 149.71 | 154.33 | — |
| 2026-03-02 | 159.51 | 160.64 | 155.77 | 160.18 | — |
| 2026-03-03 | 162 | 163.38 | 156.24 | 159.78 | — |
| 2026-03-04 | 158.68 | 165.08 | 158.31 | 164.72 | — |
| 2026-03-05 | 166.82 | 169.62 | 164.34 | 166.44 | — |
| 2026-03-06 | 166.61 | 167.82 | 161.6 | 165.96 | — |
| 2026-03-09 | 168.02 | 168.02 | 161.74 | 163 | — |
| 2026-03-10 | 162 | 165.86 | 160.62 | 162.5 | — |
| 2026-03-11 | 163.34 | 169.5 | 162.63 | 169.5 | — |
| 2026-03-12 | 169.55 | 178.38 | 169.5 | 174.09 | — |
| 2026-03-13 | 172.89 | 176.18 | 172.16 | 172.74 | — |
| 2026-03-16 | 173.22 | 174.68 | 171 | 173.48 | — |
| 2026-03-17 | 174.62 | 175.21 | 171.7 | 172.71 | — |
| 2026-03-18 | 174.9 | 177.41 | 172.74 | 172.74 | — |
| 2026-03-19 | 174.37 | 179 | 173.25 | 178.34 | — |
| 2026-03-20 | 178.31 | 178.79 | 174.92 | 175.47 | — |
| 2026-03-23 | 171.12 | 178.59 | 171 | 176.76 | — |
| 2026-03-24 | 178.78 | 185.37 | 178.26 | 184.12 | — |
| 2026-03-25 | 181.9 | 185.22 | 179.76 | 181.29 | — |
| 2026-03-26 | 181.36 | 187.57 | 181.31 | 184.01 | — |
| 2026-03-27 | 183.26 | 188.53 | 181.96 | 188.28 | — |
| 2026-03-30 | 189.5 | 190.61 | 184.76 | 184.81 | — |
| 2026-03-31 | 185.02 | 187.37 | 178.63 | 182.18 | — |
| 2026-04-01 | 180.01 | 181.26 | 173.23 | 175.64 | — |
| 2026-04-02 | 180.64 | 181.29 | 174.82 | 176.21 | — |
| 2026-04-06 | 175.47 | 177.36 | 173.7 | 177.33 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128 | 129.97 | 127.55 | 129.79 | — |
| 2025-10-14 | 128.14 | 132.97 | 127.67 | 130.84 | — |
| 2025-10-15 | 131.92 | 132.32 | 128.73 | 129.57 | — |
| 2025-10-16 | 130 | 130.64 | 127.67 | 128.36 | — |
| 2025-10-17 | 129.03 | 130.85 | 128.39 | 129.27 | — |
| 2025-10-20 | 129.37 | 131.09 | 129.37 | 130.34 | — |
| 2025-10-21 | 130.56 | 130.64 | 126.92 | 128.6 | — |
| 2025-10-22 | 129.16 | 131.46 | 127.75 | 131.4 | — |
| 2025-10-23 | 132.26 | 136.97 | 132.13 | 135.81 | — |
| 2025-10-24 | 136.84 | 137.35 | 134.95 | 134.98 | — |
| 2025-10-27 | 135.31 | 136.13 | 134.09 | 135.42 | — |
| 2025-10-28 | 134.07 | 135.74 | 133.66 | 133.66 | — |
| 2025-10-29 | 132.54 | 138.78 | 130.8 | 138 | — |
| 2025-10-30 | 137.27 | 141.37 | 136.06 | 137.07 | — |
| 2025-10-31 | 136.7 | 137.65 | 135.25 | 136.14 | — |
| 2025-11-03 | 136.72 | 138.93 | 134.58 | 137.92 | — |
| 2025-11-04 | 135.35 | 136.58 | 133.37 | 135.75 | — |
| 2025-11-05 | 135.99 | 137.93 | 135.06 | 135.93 | — |
| 2025-11-06 | 136.62 | 140.41 | 136.35 | 138.2 | — |
| 2025-11-07 | 138.69 | 140.76 | 136.65 | 137.95 | — |
| 2025-11-10 | 137.66 | 139.87 | 135.74 | 138.65 | — |
| 2025-11-11 | 139.6 | 142.94 | 139.56 | 140.85 | — |
| 2025-11-12 | 140.1 | 141.75 | 137.85 | 138.02 | — |
| 2025-11-13 | 138.34 | 140.59 | 138.34 | 139.5 | — |
| 2025-11-14 | 141.58 | 143.25 | 139.54 | 142.32 | — |
| 2025-11-17 | 140.73 | 140.73 | 136.19 | 136.65 | — |
| 2025-11-18 | 136.02 | 139.04 | 135.77 | 138.41 | — |
| 2025-11-19 | 135.76 | 135.85 | 133.05 | 134.49 | — |
| 2025-11-20 | 134.82 | 137.01 | 131.95 | 131.99 | — |
| 2025-11-21 | 131.91 | 134.54 | 130.67 | 133.72 | — |
| 2025-11-24 | 133.69 | 134.22 | 130.63 | 133.2 | — |
| 2025-11-25 | 132.69 | 134.63 | 131.07 | 134.13 | — |
| 2025-11-26 | 133.94 | 136.38 | 133.88 | 134.96 | — |
| 2025-11-28 | 135.43 | 137.93 | 135.23 | 136.96 | — |
| 2025-12-01 | 136.97 | 140.71 | 136.83 | 139.76 | — |
| 2025-12-02 | 139.37 | 139.74 | 136.25 | 137.57 | — |
| 2025-12-03 | 138.34 | 140.28 | 137.08 | 139.85 | — |
| 2025-12-04 | 139.72 | 140.58 | 137.17 | 139.42 | — |
| 2025-12-05 | 139.71 | 142.53 | 139.23 | 139.36 | — |
| 2025-12-08 | 138.41 | 140.05 | 137.55 | 139.06 | — |
| 2025-12-09 | 138.58 | 140.57 | 137.89 | 139.88 | — |
| 2025-12-10 | 139.83 | 143.85 | 138.9 | 143.81 | — |
| 2025-12-11 | 142 | 144.96 | 141.45 | 143.43 | — |
| 2025-12-12 | 143.67 | 144.05 | 140.78 | 141.44 | — |
| 2025-12-15 | 141.36 | 141.78 | 139.48 | 141.51 | — |
| 2025-12-16 | 140.16 | 140.97 | 131.46 | 131.78 | — |
| 2025-12-17 | 132.03 | 133 | 130 | 131.99 | — |
| 2025-12-18 | 132.25 | 132.45 | 127.94 | 129.13 | — |
| 2025-12-19 | 129.45 | 130.65 | 128 | 128.89 | — |
| 2025-12-22 | 130.48 | 131.06 | 128.94 | 128.99 | — |
| 2025-12-23 | 128.99 | 129.74 | 128.6 | 129.12 | — |
| 2025-12-24 | 129.12 | 130.06 | 128.41 | 128.41 | — |
| 2025-12-26 | 128.22 | 128.98 | 127.37 | 127.75 | — |
| 2025-12-29 | 128.54 | 128.79 | 127.16 | 128.59 | — |
| 2025-12-30 | 129.06 | 129.76 | 128.65 | 129.56 | — |
| 2025-12-31 | 129.8 | 130.18 | 127.99 | 129.04 | — |
| 2026-01-02 | 129 | 130.63 | 128.73 | 130.57 | — |
| 2026-01-05 | 136 | 141.99 | 135.8 | 139.98 | — |
| 2026-01-06 | 139.74 | 140.6 | 136.12 | 136.65 | — |
| 2026-01-07 | 138 | 143.11 | 135.51 | 137.88 | — |
| 2026-01-08 | 138.59 | 144.85 | 136.69 | 144.22 | — |
| 2026-01-09 | 144.88 | 145.68 | 141.7 | 142.16 | — |
| 2026-01-12 | 141.74 | 141.85 | 137.86 | 138.85 | — |
| 2026-01-13 | 138.54 | 140.68 | 137.57 | 137.7 | — |
| 2026-01-14 | 139.34 | 143.27 | 138.66 | 141.39 | — |
| 2026-01-15 | 140.3 | 141.72 | 139.4 | 140.01 | — |
| 2026-01-16 | 139 | 140.78 | 138.02 | 138.28 | — |
| 2026-01-20 | 139 | 140.24 | 136.79 | 138.47 | — |
| 2026-01-21 | 141.24 | 143.83 | 140.4 | 141.64 | — |
| 2026-01-22 | 140.84 | 143.13 | 140.05 | 141.93 | — |
| 2026-01-23 | 143.71 | 146.88 | 141.46 | 141.54 | — |
| 2026-01-26 | 143.09 | 143.25 | 139.95 | 140.39 | — |
| 2026-01-27 | 141.5 | 142.5 | 139.92 | 140.01 | — |
| 2026-01-28 | 141.28 | 142.36 | 139.36 | 142.08 | — |
| 2026-01-29 | 145 | 147.96 | 143.98 | 144.08 | — |
| 2026-01-30 | 143.09 | 143.77 | 140.64 | 143.56 | — |
| 2026-02-02 | 141 | 143.1 | 140.19 | 142.24 | — |
| 2026-02-03 | 143.25 | 148.1 | 141.44 | 148.09 | — |
| 2026-02-04 | 150 | 155.99 | 148.4 | 154.69 | — |
| 2026-02-05 | 152.3 | 154.59 | 150.19 | 154.43 | — |
| 2026-02-06 | 154.71 | 159.15 | 154.7 | 157.8 | — |
| 2026-02-09 | 159 | 159.05 | 156.14 | 157.5 | — |
| 2026-02-10 | 157.18 | 157.62 | 155.79 | 157.31 | — |
| 2026-02-11 | 159.48 | 161.53 | 158.09 | 161.5 | — |
| 2026-02-12 | 161.17 | 163.79 | 156.07 | 156.26 | — |
| 2026-02-13 | 155.6 | 159.81 | 155 | 159.77 | — |
| 2026-02-17 | 160 | 162.26 | 156.31 | 158.16 | — |
| 2026-02-18 | 159.72 | 160.43 | 156.85 | 157.4 | — |
| 2026-02-19 | 158.21 | 159.07 | 155.1 | 155.41 | — |
| 2026-02-20 | 155.03 | 157.05 | 154 | 155.75 | — |
| 2026-02-23 | 154.18 | 157.2 | 152.26 | 154.85 | — |
| 2026-02-24 | 153.79 | 154.83 | 152.01 | 154.36 | — |
| 2026-02-25 | 154.97 | 155.28 | 149.73 | 151.91 | — |
| 2026-02-26 | 151 | 154.24 | 149.14 | 152.46 | — |
| 2026-02-27 | 152.21 | 154.33 | 149.71 | 154.33 | — |
| 2026-03-02 | 159.51 | 160.64 | 155.77 | 160.18 | — |
| 2026-03-03 | 162 | 163.38 | 156.24 | 159.78 | — |
| 2026-03-04 | 158.68 | 165.08 | 158.31 | 164.72 | — |
| 2026-03-05 | 166.82 | 169.62 | 164.34 | 166.44 | — |
| 2026-03-06 | 166.61 | 167.82 | 161.6 | 165.96 | — |
| 2026-03-09 | 168.02 | 168.02 | 161.74 | 163 | — |
| 2026-03-10 | 162 | 165.86 | 160.62 | 162.5 | — |
| 2026-03-11 | 163.34 | 169.5 | 162.63 | 169.5 | — |
| 2026-03-12 | 169.55 | 178.38 | 169.5 | 174.09 | — |
| 2026-03-13 | 172.89 | 176.18 | 172.16 | 172.74 | — |
| 2026-03-16 | 173.22 | 174.68 | 171 | 173.48 | — |
| 2026-03-17 | 174.62 | 175.21 | 171.7 | 172.71 | — |
| 2026-03-18 | 174.9 | 177.41 | 172.74 | 172.74 | — |
| 2026-03-19 | 174.37 | 179 | 173.25 | 178.34 | — |
| 2026-03-20 | 178.31 | 178.79 | 174.92 | 175.47 | — |
| 2026-03-23 | 171.12 | 178.59 | 171 | 176.76 | — |
| 2026-03-24 | 178.78 | 185.37 | 178.26 | 184.12 | — |
| 2026-03-25 | 181.9 | 185.22 | 179.76 | 181.29 | — |
| 2026-03-26 | 181.36 | 187.57 | 181.31 | 184.01 | — |
| 2026-03-27 | 183.26 | 188.53 | 181.96 | 188.28 | — |
| 2026-03-30 | 189.5 | 190.61 | 184.76 | 184.81 | — |
| 2026-03-31 | 185.02 | 187.37 | 178.63 | 182.18 | — |
| 2026-04-01 | 180.01 | 181.26 | 173.23 | 175.64 | — |
| 2026-04-02 | 180.64 | 181.29 | 174.82 | 176.21 | — |
| 2026-04-06 | 175.47 | 177.36 | 173.7 | 177.33 | — |
