Republic Services, Inc.
Explore RSG stock price, historical returns, and performance trends — updated daily.
Republic Services Inc. (RSG) company overview
Republic Services Group is the second-largest waste management company by revenue and provides integrated waste management services to residential, commercial, and industrial customers. With 208 active landfills, 248 transfer stations, and 75 recycling centers, Republic Services has reached $16 billion in annual revenue, focusing on recycling and environmental solutions. The company reports in three segments based on the Western United States (Group 1), Eastern United States (Group 2), and Environmental Solutions across North America (Group 3). Eighty-nine percent of total revenue comes from recycling and waste, with the remaining 11% from Environmental Solutions.
| Period | Return % |
|---|---|
| Last date | 1.32 |
| Week | 3.25 |
| Last Month | -2.7 |
| Last 3 months | -1.63 |
| Last 6 months | 2.94 |
| Year to Date (YTD) | 4.54 |
| Last 1 year | -1.48 |
| Last 2 years | 6.79 |
| Last 3 years | 49.13 |
| Last 5 years | 73.65 |
| Last 10 years | 341.09 |
| Last 15 years | 668.89 |
| Last 20 years | 698.8 |
| Last 25 years | 1760.71 |
| Last 50 years | 1192.65 |
| 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 | 21.66 |
| 2001 | 20.56 |
| 2002 | 4.95 |
| 2003 | 22.16 |
| 2004 | 28.73 |
| 2005 | 13 |
| 2006 | 6.31 |
| 2007 | 14.71 |
| 2008 | -19.09 |
| 2009 | 12.92 |
| 2010 | 4.11 |
| 2011 | -8.32 |
| 2012 | 6.46 |
| 2013 | 12.43 |
| 2014 | 22.12 |
| 2015 | 8.43 |
| 2016 | 32.24 |
| 2017 | 18.89 |
| 2018 | 8.28 |
| 2019 | 25.3 |
| 2020 | 7.2 |
| 2021 | 49.08 |
| 2022 | -4.74 |
| 2023 | 28.16 |
| 2024 | 21.97 |
| 2025 | 5.92 |
| 2026 | 4.54 |
| Period | Return % |
|---|---|
| 2000-Q1 | -22.61 |
| 2000-Q2 | 33.17 |
| 2000-Q3 | -18.6 |
| 2000-Q4 | 29.05 |
| 2001-Q1 | 13.22 |
| 2001-Q2 | 8.71 |
| 2001-Q3 | -18.18 |
| 2001-Q4 | 24.16 |
| 2002-Q1 | -6.6 |
| 2002-Q2 | -0.16 |
| 2002-Q3 | -2.49 |
| 2002-Q4 | 5.58 |
| 2003-Q1 | -5.43 |
| 2003-Q2 | 13.01 |
| 2003-Q3 | -1.05 |
| 2003-Q4 | 13.93 |
| 2004-Q1 | 3.91 |
| 2004-Q2 | 4.89 |
| 2004-Q3 | 2.11 |
| 2004-Q4 | 12.93 |
| 2005-Q1 | 0.77 |
| 2005-Q2 | 7.24 |
| 2005-Q3 | -2.49 |
| 2005-Q4 | 5.57 |
| 2006-Q1 | 11.14 |
| 2006-Q2 | -6.14 |
| 2006-Q3 | -1.07 |
| 2006-Q4 | 1.76 |
| 2007-Q1 | 1.79 |
| 2007-Q2 | 9.94 |
| 2007-Q3 | 4.74 |
| 2007-Q4 | -6.39 |
| 2008-Q1 | -4.57 |
| 2008-Q2 | 0.24 |
| 2008-Q3 | 3.02 |
| 2008-Q4 | -15.71 |
| 2009-Q1 | -31.59 |
| 2009-Q2 | 44.61 |
| 2009-Q3 | 9.48 |
| 2009-Q4 | 9.69 |
| 2010-Q1 | 1.19 |
| 2010-Q2 | 1.88 |
| 2010-Q3 | 3.25 |
| 2010-Q4 | -2.29 |
| 2011-Q1 | -0.03 |
| 2011-Q2 | 2.49 |
| 2011-Q3 | -9.8 |
| 2011-Q4 | 2.23 |
| 2012-Q1 | 10.93 |
| 2012-Q2 | -14.31 |
| 2012-Q3 | 5.24 |
| 2012-Q4 | 7.48 |
| 2013-Q1 | 11.75 |
| 2013-Q2 | 4.5 |
| 2013-Q3 | -2.28 |
| 2013-Q4 | -1.01 |
| 2014-Q1 | 3.64 |
| 2014-Q2 | 10.89 |
| 2014-Q3 | 2.31 |
| 2014-Q4 | 6.23 |
| 2015-Q1 | -0.02 |
| 2015-Q2 | -2.15 |
| 2015-Q3 | 4.49 |
| 2015-Q4 | 6.75 |
| 2016-Q1 | 10.45 |
| 2016-Q2 | 6.36 |
| 2016-Q3 | -2.15 |
| 2016-Q4 | 13.19 |
| 2017-Q1 | 10.44 |
| 2017-Q2 | 2 |
| 2017-Q3 | 3.56 |
| 2017-Q4 | 1.56 |
| 2018-Q1 | -0.53 |
| 2018-Q2 | 3.83 |
| 2018-Q3 | 5.4 |
| 2018-Q4 | -0.57 |
| 2019-Q1 | 12.37 |
| 2019-Q2 | 8.31 |
| 2019-Q3 | -0.08 |
| 2019-Q4 | 4.04 |
| 2020-Q1 | -16.44 |
| 2020-Q2 | 12.85 |
| 2020-Q3 | 14.69 |
| 2020-Q4 | 3.58 |
| 2021-Q1 | 6.21 |
| 2021-Q2 | 10.32 |
| 2021-Q3 | 8.54 |
| 2021-Q4 | 15.51 |
| 2022-Q1 | -2.15 |
| 2022-Q2 | -1.79 |
| 2022-Q3 | 2.25 |
| 2022-Q4 | -7.4 |
| 2023-Q1 | 5.08 |
| 2023-Q2 | 12.52 |
| 2023-Q3 | -5.87 |
| 2023-Q4 | 16.82 |
| 2024-Q1 | 16.07 |
| 2024-Q2 | 2.38 |
| 2024-Q3 | 4.13 |
| 2024-Q4 | -0.05 |
| 2025-Q1 | 21.03 |
| 2025-Q2 | 1.19 |
| 2025-Q3 | -6.21 |
| 2025-Q4 | -6.76 |
| 2026-Q1 | 4.2 |
| 2026-Q2 | -3.43 |
| 2026-Q3 | -2.25 |
| 2026-Q4 | 6.17 |
| Period | Return % |
|---|---|
| 2000-01 | -16.88 |
| 2000-02 | -8.43 |
| 2000-03 | 1.67 |
| 2000-04 | 25.1 |
| 2000-05 | 20.61 |
| 2000-06 | -3.64 |
| 2000-07 | 5.38 |
| 2000-08 | -12.71 |
| 2000-09 | -10.26 |
| 2000-10 | 2.4 |
| 2000-11 | 8.37 |
| 2000-12 | 18.02 |
| 2001-01 | -19.98 |
| 2001-02 | 20.94 |
| 2001-03 | 12.71 |
| 2001-04 | -4 |
| 2001-05 | 2.08 |
| 2001-06 | 8 |
| 2001-07 | 0.3 |
| 2001-08 | -0.3 |
| 2001-09 | -18.37 |
| 2001-10 | 1.11 |
| 2001-11 | 5.31 |
| 2001-12 | 15.74 |
| 2002-01 | -12.85 |
| 2002-02 | 3.19 |
| 2002-03 | 4.01 |
| 2002-04 | 6.02 |
| 2002-05 | 6.14 |
| 2002-06 | -9.28 |
| 2002-07 | -7.71 |
| 2002-08 | 17.05 |
| 2002-09 | -8.74 |
| 2002-10 | 9.5 |
| 2002-11 | 4.45 |
| 2002-12 | -2.37 |
| 2003-01 | -2.43 |
| 2003-02 | -6.89 |
| 2003-03 | 4.09 |
| 2003-04 | 8.16 |
| 2003-05 | 11.39 |
| 2003-06 | -5.21 |
| 2003-07 | 6.75 |
| 2003-08 | 1.74 |
| 2003-09 | -8.04 |
| 2003-10 | 2.72 |
| 2003-11 | 9.48 |
| 2003-12 | 0.71 |
| 2004-01 | -2.69 |
| 2004-02 | 5.17 |
| 2004-03 | 3.2 |
| 2004-04 | 6.43 |
| 2004-05 | 0.1 |
| 2004-06 | 0.31 |
| 2004-07 | -1.14 |
| 2004-08 | -2.31 |
| 2004-09 | 6.49 |
| 2004-10 | 3.48 |
| 2004-11 | 2.24 |
| 2004-12 | 6.53 |
| 2005-01 | -1.7 |
| 2005-02 | -3.82 |
| 2005-03 | 5.58 |
| 2005-04 | 3.36 |
| 2005-05 | 2.51 |
| 2005-06 | 1.52 |
| 2005-07 | 0.67 |
| 2005-08 | -0.08 |
| 2005-09 | -2.57 |
| 2005-10 | 0.17 |
| 2005-11 | 1.4 |
| 2005-12 | 4.73 |
| 2006-01 | 0.8 |
| 2006-02 | 2.7 |
| 2006-03 | 9.38 |
| 2006-04 | 3.53 |
| 2006-05 | -7.29 |
| 2006-06 | -1.14 |
| 2006-07 | -0.45 |
| 2006-08 | -3.44 |
| 2006-09 | 3.71 |
| 2006-10 | 1.98 |
| 2006-11 | 1.13 |
| 2006-12 | -1.95 |
| 2007-01 | 6.34 |
| 2007-02 | -2.67 |
| 2007-03 | -0.86 |
| 2007-04 | 0.4 |
| 2007-05 | 8.41 |
| 2007-06 | 1.19 |
| 2007-07 | 4.28 |
| 2007-08 | -2.69 |
| 2007-09 | 5.21 |
| 2007-10 | 4.52 |
| 2007-11 | -2.98 |
| 2007-12 | -5.49 |
| 2008-01 | -4.31 |
| 2008-02 | 1.77 |
| 2008-03 | -4.23 |
| 2008-04 | 8.72 |
| 2008-05 | 3.59 |
| 2008-06 | -9.81 |
| 2008-07 | 9.43 |
| 2008-08 | 1.14 |
| 2008-09 | -8.79 |
| 2008-10 | -20.95 |
| 2008-11 | 1.27 |
| 2008-12 | 3.29 |
| 2009-01 | 4.32 |
| 2009-02 | -23.05 |
| 2009-03 | -13.82 |
| 2009-04 | 22.45 |
| 2009-05 | 8.52 |
| 2009-06 | 7.11 |
| 2009-07 | 8.97 |
| 2009-08 | -3.72 |
| 2009-09 | 3.75 |
| 2009-10 | -2.48 |
| 2009-11 | 8.84 |
| 2009-12 | 0.39 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 222.29 | 225.46 | 222.29 | 223.04 | — |
| 2025-10-14 | 223.3 | 226.2 | 222.78 | 224.48 | — |
| 2025-10-15 | 223.68 | 224.88 | 219.95 | 221.03 | — |
| 2025-10-16 | 220.29 | 220.42 | 217.69 | 218.23 | — |
| 2025-10-17 | 218.48 | 220.48 | 218.09 | 219.82 | — |
| 2025-10-20 | 219.77 | 220.81 | 218 | 220.13 | — |
| 2025-10-21 | 219.98 | 221.38 | 219.01 | 220.94 | — |
| 2025-10-22 | 221.91 | 225.36 | 220.43 | 223.28 | — |
| 2025-10-23 | 223.67 | 224.55 | 219.97 | 223.11 | — |
| 2025-10-24 | 223.91 | 224.64 | 221.91 | 223.09 | — |
| 2025-10-27 | 222.86 | 223.47 | 220.01 | 221.04 | — |
| 2025-10-28 | 218.05 | 221.56 | 215 | 217.73 | — |
| 2025-10-29 | 215.45 | 216.52 | 209.83 | 210.5 | — |
| 2025-10-30 | 209.91 | 212.71 | 209.75 | 209.92 | — |
| 2025-10-31 | 209.38 | 211.09 | 206.03 | 208.24 | — |
| 2025-11-03 | 207.31 | 207.31 | 203.31 | 205.28 | — |
| 2025-11-04 | 207.78 | 207.87 | 204.58 | 207.74 | — |
| 2025-11-05 | 207.77 | 208.71 | 206.33 | 206.43 | — |
| 2025-11-06 | 206.01 | 208.09 | 203.4 | 204.23 | — |
| 2025-11-07 | 205.01 | 206.44 | 203.72 | 205.59 | — |
| 2025-11-10 | 203.45 | 204.68 | 201.42 | 204.12 | — |
| 2025-11-11 | 204.07 | 207.17 | 204.07 | 207.13 | — |
| 2025-11-12 | 206.62 | 208.1 | 204.44 | 205.15 | — |
| 2025-11-13 | 205.05 | 207.89 | 204.91 | 206.02 | — |
| 2025-11-14 | 207.97 | 210.59 | 206.11 | 209.8 | — |
| 2025-11-17 | 209.46 | 210.87 | 208.54 | 209.81 | — |
| 2025-11-18 | 210.72 | 214.54 | 209.58 | 213.96 | — |
| 2025-11-19 | 213.88 | 217.82 | 213.59 | 217.47 | — |
| 2025-11-20 | 216.65 | 219.03 | 216.29 | 218.43 | — |
| 2025-11-21 | 218.82 | 220.02 | 216.47 | 219 | — |
| 2025-11-24 | 218.41 | 218.41 | 214.55 | 215.16 | — |
| 2025-11-25 | 216.1 | 218.11 | 215.08 | 217.09 | — |
| 2025-11-26 | 217.5 | 219.08 | 216.94 | 217.37 | — |
| 2025-11-28 | 215.9 | 217.71 | 215.9 | 217.06 | — |
| 2025-12-01 | 217.4 | 217.4 | 213.91 | 214.07 | — |
| 2025-12-02 | 214.71 | 214.86 | 212.63 | 212.67 | — |
| 2025-12-03 | 213 | 215.42 | 212 | 215.37 | — |
| 2025-12-04 | 218.1 | 219.83 | 213.11 | 215.12 | — |
| 2025-12-05 | 214.18 | 217.19 | 213.75 | 216.53 | — |
| 2025-12-08 | 215.77 | 216.15 | 211.29 | 211.44 | — |
| 2025-12-09 | 212.23 | 212.9 | 209.1 | 209.32 | — |
| 2025-12-10 | 208.82 | 209.7 | 206.98 | 207.56 | — |
| 2025-12-11 | 209.22 | 212.85 | 208.87 | 211.18 | — |
| 2025-12-12 | 212.48 | 213.77 | 211.23 | 213.65 | — |
| 2025-12-15 | 213.31 | 216.12 | 212.93 | 215.33 | — |
| 2025-12-16 | 215.87 | 216.72 | 213.82 | 214.01 | — |
| 2025-12-17 | 213.3 | 216.5 | 212.77 | 214.73 | — |
| 2025-12-18 | 214.42 | 215.16 | 212.91 | 213.46 | — |
| 2025-12-19 | 212.56 | 213.57 | 211.66 | 213.14 | — |
| 2025-12-22 | 211.95 | 213.82 | 211.19 | 212.92 | — |
| 2025-12-23 | 212.91 | 213.87 | 212.64 | 213.06 | — |
| 2025-12-24 | 213.7 | 215.16 | 213.13 | 213.2 | — |
| 2025-12-26 | 213 | 214.21 | 212.77 | 213.37 | — |
| 2025-12-29 | 213.99 | 215.38 | 213.84 | 214.52 | — |
| 2025-12-30 | 214 | 215.29 | 213.19 | 214.69 | — |
| 2025-12-31 | 214.69 | 214.76 | 211.56 | 211.93 | — |
| 2026-01-02 | 210.55 | 210.8 | 209.24 | 210.2 | — |
| 2026-01-05 | 209.2 | 213.63 | 208.27 | 212.84 | — |
| 2026-01-06 | 212.49 | 214.47 | 209.16 | 210.93 | — |
| 2026-01-07 | 211.75 | 212.16 | 208.7 | 209.08 | — |
| 2026-01-08 | 208.87 | 212.14 | 208.87 | 211.86 | — |
| 2026-01-09 | 211.96 | 213.75 | 211.72 | 212.22 | — |
| 2026-01-12 | 212.65 | 213.28 | 210.6 | 210.85 | — |
| 2026-01-13 | 210.6 | 211.45 | 207.9 | 209.65 | — |
| 2026-01-14 | 209.09 | 211.51 | 208.87 | 210.98 | — |
| 2026-01-15 | 209.65 | 211.03 | 209.65 | 210.79 | — |
| 2026-01-16 | 209.12 | 211.26 | 209.12 | 210.96 | — |
| 2026-01-20 | 209.62 | 211.45 | 208.14 | 210.62 | — |
| 2026-01-21 | 211.27 | 214.37 | 210.41 | 214.29 | — |
| 2026-01-22 | 214.37 | 216.27 | 213.98 | 215.75 | — |
| 2026-01-23 | 215.97 | 218.18 | 215.62 | 217.61 | — |
| 2026-01-26 | 218.28 | 220 | 217.31 | 219.08 | — |
| 2026-01-27 | 218.09 | 219.2 | 216.68 | 217.19 | — |
| 2026-01-28 | 216.55 | 218.94 | 215.38 | 217.6 | — |
| 2026-01-29 | 216.8 | 219.18 | 213.44 | 214.75 | — |
| 2026-01-30 | 215 | 215.28 | 211.42 | 215.09 | — |
| 2026-02-02 | 215.37 | 216.59 | 213.28 | 215.73 | — |
| 2026-02-03 | 213.28 | 216.42 | 212.73 | 213.95 | — |
| 2026-02-04 | 213.86 | 219.82 | 212.76 | 218.2 | — |
| 2026-02-05 | 219.9 | 222.37 | 218 | 218.72 | — |
| 2026-02-06 | 218.72 | 221.64 | 218.41 | 219.94 | — |
| 2026-02-09 | 220 | 224.25 | 219.28 | 224.08 | — |
| 2026-02-10 | 224.18 | 225.69 | 222.85 | 223.07 | — |
| 2026-02-11 | 222.75 | 228.09 | 222.01 | 225.97 | — |
| 2026-02-12 | 225.26 | 227.26 | 219.26 | 220.87 | — |
| 2026-02-13 | 220.97 | 224.55 | 220.57 | 223.17 | — |
| 2026-02-17 | 224.08 | 225.78 | 220.84 | 221.19 | — |
| 2026-02-18 | 219.3 | 219.3 | 209.48 | 216.84 | — |
| 2026-02-19 | 218.52 | 224.61 | 217.75 | 221.63 | — |
| 2026-02-20 | 222 | 222 | 218.42 | 219.5 | — |
| 2026-02-23 | 219.67 | 222.59 | 219.04 | 221.19 | — |
| 2026-02-24 | 221.61 | 224.19 | 219.9 | 220.74 | — |
| 2026-02-25 | 220.74 | 221.79 | 218.28 | 221.59 | — |
| 2026-02-26 | 222.94 | 224.8 | 221.14 | 224.59 | — |
| 2026-02-27 | 225.22 | 229.32 | 225.04 | 229 | — |
| 2026-03-02 | 230 | 231.46 | 227.93 | 230.37 | — |
| 2026-03-03 | 230.05 | 233.42 | 227.49 | 232.27 | — |
| 2026-03-04 | 231.11 | 232.2 | 230.31 | 231.57 | — |
| 2026-03-05 | 230.43 | 231.79 | 228.16 | 231.67 | — |
| 2026-03-06 | 230.85 | 232.66 | 229.86 | 231.05 | — |
| 2026-03-09 | 229.59 | 231.37 | 228.08 | 230.14 | — |
| 2026-03-10 | 228.82 | 228.82 | 220.01 | 223.53 | — |
| 2026-03-11 | 223.05 | 225 | 221.77 | 223.79 | — |
| 2026-03-12 | 224.48 | 229.2 | 223.32 | 225.78 | — |
| 2026-03-13 | 227.36 | 227.54 | 223.71 | 224.28 | — |
| 2026-03-16 | 224.95 | 225.28 | 223.01 | 224.13 | — |
| 2026-03-17 | 225.1 | 226.81 | 224.29 | 224.77 | — |
| 2026-03-18 | 224.05 | 225.44 | 221.99 | 221.99 | — |
| 2026-03-19 | 222.21 | 224.81 | 221.71 | 223.02 | — |
| 2026-03-20 | 223.38 | 223.77 | 218.85 | 219.3 | — |
| 2026-03-23 | 220.31 | 221.45 | 216.68 | 216.73 | — |
| 2026-03-24 | 215.93 | 218.74 | 215.12 | 215.27 | — |
| 2026-03-25 | 216.14 | 216.43 | 210.77 | 215.55 | — |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | — |
| 2026-03-27 | 217.31 | 218.96 | 215.77 | 215.83 | — |
| 2026-03-30 | 217.13 | 224.43 | 215.84 | 221.68 | — |
| 2026-03-31 | 221.27 | 222.21 | 218.03 | 219.02 | — |
| 2026-04-01 | 218.86 | 221.23 | 218.66 | 220.65 | — |
| 2026-04-02 | 221 | 224.99 | 220.62 | 223.19 | — |
| 2026-04-06 | 222.76 | 222.71 | 219.93 | 220.86 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 222.29 | 225.46 | 222.29 | 223.04 | — |
| 2025-10-14 | 223.3 | 226.2 | 222.78 | 224.48 | — |
| 2025-10-15 | 223.68 | 224.88 | 219.95 | 221.03 | — |
| 2025-10-16 | 220.29 | 220.42 | 217.69 | 218.23 | — |
| 2025-10-17 | 218.48 | 220.48 | 218.09 | 219.82 | — |
| 2025-10-20 | 219.77 | 220.81 | 218 | 220.13 | — |
| 2025-10-21 | 219.98 | 221.38 | 219.01 | 220.94 | — |
| 2025-10-22 | 221.91 | 225.36 | 220.43 | 223.28 | — |
| 2025-10-23 | 223.67 | 224.55 | 219.97 | 223.11 | — |
| 2025-10-24 | 223.91 | 224.64 | 221.91 | 223.09 | — |
| 2025-10-27 | 222.86 | 223.47 | 220.01 | 221.04 | — |
| 2025-10-28 | 218.05 | 221.56 | 215 | 217.73 | — |
| 2025-10-29 | 215.45 | 216.52 | 209.83 | 210.5 | — |
| 2025-10-30 | 209.91 | 212.71 | 209.75 | 209.92 | — |
| 2025-10-31 | 209.38 | 211.09 | 206.03 | 208.24 | — |
| 2025-11-03 | 207.31 | 207.31 | 203.31 | 205.28 | — |
| 2025-11-04 | 207.78 | 207.87 | 204.58 | 207.74 | — |
| 2025-11-05 | 207.77 | 208.71 | 206.33 | 206.43 | — |
| 2025-11-06 | 206.01 | 208.09 | 203.4 | 204.23 | — |
| 2025-11-07 | 205.01 | 206.44 | 203.72 | 205.59 | — |
| 2025-11-10 | 203.45 | 204.68 | 201.42 | 204.12 | — |
| 2025-11-11 | 204.07 | 207.17 | 204.07 | 207.13 | — |
| 2025-11-12 | 206.62 | 208.1 | 204.44 | 205.15 | — |
| 2025-11-13 | 205.05 | 207.89 | 204.91 | 206.02 | — |
| 2025-11-14 | 207.97 | 210.59 | 206.11 | 209.8 | — |
| 2025-11-17 | 209.46 | 210.87 | 208.54 | 209.81 | — |
| 2025-11-18 | 210.72 | 214.54 | 209.58 | 213.96 | — |
| 2025-11-19 | 213.88 | 217.82 | 213.59 | 217.47 | — |
| 2025-11-20 | 216.65 | 219.03 | 216.29 | 218.43 | — |
| 2025-11-21 | 218.82 | 220.02 | 216.47 | 219 | — |
| 2025-11-24 | 218.41 | 218.41 | 214.55 | 215.16 | — |
| 2025-11-25 | 216.1 | 218.11 | 215.08 | 217.09 | — |
| 2025-11-26 | 217.5 | 219.08 | 216.94 | 217.37 | — |
| 2025-11-28 | 215.9 | 217.71 | 215.9 | 217.06 | — |
| 2025-12-01 | 217.4 | 217.4 | 213.91 | 214.07 | — |
| 2025-12-02 | 214.71 | 214.86 | 212.63 | 212.67 | — |
| 2025-12-03 | 213 | 215.42 | 212 | 215.37 | — |
| 2025-12-04 | 218.1 | 219.83 | 213.11 | 215.12 | — |
| 2025-12-05 | 214.18 | 217.19 | 213.75 | 216.53 | — |
| 2025-12-08 | 215.77 | 216.15 | 211.29 | 211.44 | — |
| 2025-12-09 | 212.23 | 212.9 | 209.1 | 209.32 | — |
| 2025-12-10 | 208.82 | 209.7 | 206.98 | 207.56 | — |
| 2025-12-11 | 209.22 | 212.85 | 208.87 | 211.18 | — |
| 2025-12-12 | 212.48 | 213.77 | 211.23 | 213.65 | — |
| 2025-12-15 | 213.31 | 216.12 | 212.93 | 215.33 | — |
| 2025-12-16 | 215.87 | 216.72 | 213.82 | 214.01 | — |
| 2025-12-17 | 213.3 | 216.5 | 212.77 | 214.73 | — |
| 2025-12-18 | 214.42 | 215.16 | 212.91 | 213.46 | — |
| 2025-12-19 | 212.56 | 213.57 | 211.66 | 213.14 | — |
| 2025-12-22 | 211.95 | 213.82 | 211.19 | 212.92 | — |
| 2025-12-23 | 212.91 | 213.87 | 212.64 | 213.06 | — |
| 2025-12-24 | 213.7 | 215.16 | 213.13 | 213.2 | — |
| 2025-12-26 | 213 | 214.21 | 212.77 | 213.37 | — |
| 2025-12-29 | 213.99 | 215.38 | 213.84 | 214.52 | — |
| 2025-12-30 | 214 | 215.29 | 213.19 | 214.69 | — |
| 2025-12-31 | 214.69 | 214.76 | 211.56 | 211.93 | — |
| 2026-01-02 | 210.55 | 210.8 | 209.24 | 210.2 | — |
| 2026-01-05 | 209.2 | 213.63 | 208.27 | 212.84 | — |
| 2026-01-06 | 212.49 | 214.47 | 209.16 | 210.93 | — |
| 2026-01-07 | 211.75 | 212.16 | 208.7 | 209.08 | — |
| 2026-01-08 | 208.87 | 212.14 | 208.87 | 211.86 | — |
| 2026-01-09 | 211.96 | 213.75 | 211.72 | 212.22 | — |
| 2026-01-12 | 212.65 | 213.28 | 210.6 | 210.85 | — |
| 2026-01-13 | 210.6 | 211.45 | 207.9 | 209.65 | — |
| 2026-01-14 | 209.09 | 211.51 | 208.87 | 210.98 | — |
| 2026-01-15 | 209.65 | 211.03 | 209.65 | 210.79 | — |
| 2026-01-16 | 209.12 | 211.26 | 209.12 | 210.96 | — |
| 2026-01-20 | 209.62 | 211.45 | 208.14 | 210.62 | — |
| 2026-01-21 | 211.27 | 214.37 | 210.41 | 214.29 | — |
| 2026-01-22 | 214.37 | 216.27 | 213.98 | 215.75 | — |
| 2026-01-23 | 215.97 | 218.18 | 215.62 | 217.61 | — |
| 2026-01-26 | 218.28 | 220 | 217.31 | 219.08 | — |
| 2026-01-27 | 218.09 | 219.2 | 216.68 | 217.19 | — |
| 2026-01-28 | 216.55 | 218.94 | 215.38 | 217.6 | — |
| 2026-01-29 | 216.8 | 219.18 | 213.44 | 214.75 | — |
| 2026-01-30 | 215 | 215.28 | 211.42 | 215.09 | — |
| 2026-02-02 | 215.37 | 216.59 | 213.28 | 215.73 | — |
| 2026-02-03 | 213.28 | 216.42 | 212.73 | 213.95 | — |
| 2026-02-04 | 213.86 | 219.82 | 212.76 | 218.2 | — |
| 2026-02-05 | 219.9 | 222.37 | 218 | 218.72 | — |
| 2026-02-06 | 218.72 | 221.64 | 218.41 | 219.94 | — |
| 2026-02-09 | 220 | 224.25 | 219.28 | 224.08 | — |
| 2026-02-10 | 224.18 | 225.69 | 222.85 | 223.07 | — |
| 2026-02-11 | 222.75 | 228.09 | 222.01 | 225.97 | — |
| 2026-02-12 | 225.26 | 227.26 | 219.26 | 220.87 | — |
| 2026-02-13 | 220.97 | 224.55 | 220.57 | 223.17 | — |
| 2026-02-17 | 224.08 | 225.78 | 220.84 | 221.19 | — |
| 2026-02-18 | 219.3 | 219.3 | 209.48 | 216.84 | — |
| 2026-02-19 | 218.52 | 224.61 | 217.75 | 221.63 | — |
| 2026-02-20 | 222 | 222 | 218.42 | 219.5 | — |
| 2026-02-23 | 219.67 | 222.59 | 219.04 | 221.19 | — |
| 2026-02-24 | 221.61 | 224.19 | 219.9 | 220.74 | — |
| 2026-02-25 | 220.74 | 221.79 | 218.28 | 221.59 | — |
| 2026-02-26 | 222.94 | 224.8 | 221.14 | 224.59 | — |
| 2026-02-27 | 225.22 | 229.32 | 225.04 | 229 | — |
| 2026-03-02 | 230 | 231.46 | 227.93 | 230.37 | — |
| 2026-03-03 | 230.05 | 233.42 | 227.49 | 232.27 | — |
| 2026-03-04 | 231.11 | 232.2 | 230.31 | 231.57 | — |
| 2026-03-05 | 230.43 | 231.79 | 228.16 | 231.67 | — |
| 2026-03-06 | 230.85 | 232.66 | 229.86 | 231.05 | — |
| 2026-03-09 | 229.59 | 231.37 | 228.08 | 230.14 | — |
| 2026-03-10 | 228.82 | 228.82 | 220.01 | 223.53 | — |
| 2026-03-11 | 223.05 | 225 | 221.77 | 223.79 | — |
| 2026-03-12 | 224.48 | 229.2 | 223.32 | 225.78 | — |
| 2026-03-13 | 227.36 | 227.54 | 223.71 | 224.28 | — |
| 2026-03-16 | 224.95 | 225.28 | 223.01 | 224.13 | — |
| 2026-03-17 | 225.1 | 226.81 | 224.29 | 224.77 | — |
| 2026-03-18 | 224.05 | 225.44 | 221.99 | 221.99 | — |
| 2026-03-19 | 222.21 | 224.81 | 221.71 | 223.02 | — |
| 2026-03-20 | 223.38 | 223.77 | 218.85 | 219.3 | — |
| 2026-03-23 | 220.31 | 221.45 | 216.68 | 216.73 | — |
| 2026-03-24 | 215.93 | 218.74 | 215.12 | 215.27 | — |
| 2026-03-25 | 216.14 | 216.43 | 210.77 | 215.55 | — |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | — |
| 2026-03-27 | 217.31 | 218.96 | 215.77 | 215.83 | — |
| 2026-03-30 | 217.13 | 224.43 | 215.84 | 221.68 | — |
| 2026-03-31 | 221.27 | 222.21 | 218.03 | 219.02 | — |
| 2026-04-01 | 218.86 | 221.23 | 218.66 | 220.65 | — |
| 2026-04-02 | 221 | 224.99 | 220.62 | 223.19 | — |
| 2026-04-06 | 222.76 | 222.71 | 219.93 | 220.86 | — |
