RTX Corporation
Explore RTX stock price, historical returns, and performance trends — updated daily.
RTX Corporation (RTX) company overview
RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.
| Period | Return % |
|---|---|
| Last date | 0.37 |
| Week | 1.26 |
| Last Month | -4.44 |
| Last 3 months | -4.95 |
| Last 6 months | -7.32 |
| Year to Date (YTD) | -0.32 |
| Last 1 year | 17.51 |
| Last 2 years | 49.76 |
| Last 3 years | 154.83 |
| Last 5 years | 108.14 |
| Last 10 years | 196.14 |
| Last 15 years | 311.24 |
| Last 20 years | 354.38 |
| Last 25 years | 1076.92 |
| Last 50 years | 14369.77 |
| 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 | 25.78 |
| 2001 | -14.1 |
| 2002 | -3.75 |
| 2003 | 49.47 |
| 2004 | 9.53 |
| 2005 | 8.58 |
| 2006 | 10.6 |
| 2007 | 21.86 |
| 2008 | -28.73 |
| 2009 | 26.32 |
| 2010 | 9.89 |
| 2011 | -7.46 |
| 2012 | 9.83 |
| 2013 | 35.49 |
| 2014 | 2.23 |
| 2015 | -16.49 |
| 2016 | 14.72 |
| 2017 | 15.1 |
| 2018 | -16.91 |
| 2019 | 38.28 |
| 2020 | -25.8 |
| 2021 | 25.76 |
| 2022 | 16.04 |
| 2023 | -16.54 |
| 2024 | 35.79 |
| 2025 | 58.09 |
| 2026 | -0.32 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.07 |
| 2000-Q2 | -4.83 |
| 2000-Q3 | 22.37 |
| 2000-Q4 | 15.18 |
| 2001-Q1 | -2.62 |
| 2001-Q2 | -0.22 |
| 2001-Q3 | -34.6 |
| 2001-Q4 | 36.79 |
| 2002-Q1 | 15.31 |
| 2002-Q2 | -8.6 |
| 2002-Q3 | -14.81 |
| 2002-Q4 | 4.9 |
| 2003-Q1 | -8.87 |
| 2003-Q2 | 20.29 |
| 2003-Q3 | 8.43 |
| 2003-Q4 | 18.62 |
| 2004-Q1 | -8.52 |
| 2004-Q2 | 5.69 |
| 2004-Q3 | 2.94 |
| 2004-Q4 | 8.98 |
| 2005-Q1 | -1.3 |
| 2005-Q2 | 1.76 |
| 2005-Q3 | 0.9 |
| 2005-Q4 | 8.14 |
| 2006-Q1 | 2.53 |
| 2006-Q2 | 9.01 |
| 2006-Q3 | -0.99 |
| 2006-Q4 | -2.14 |
| 2007-Q1 | 3.49 |
| 2007-Q2 | 9.6 |
| 2007-Q3 | 11.07 |
| 2007-Q4 | -6.74 |
| 2008-Q1 | -8.49 |
| 2008-Q2 | -13.38 |
| 2008-Q3 | -1.02 |
| 2008-Q4 | -9.35 |
| 2009-Q1 | -21.78 |
| 2009-Q2 | 18.44 |
| 2009-Q3 | 16.53 |
| 2009-Q4 | 15.71 |
| 2010-Q1 | 2.75 |
| 2010-Q2 | -12.43 |
| 2010-Q3 | 10.64 |
| 2010-Q4 | 10.68 |
| 2011-Q1 | 7.16 |
| 2011-Q2 | 3.74 |
| 2011-Q3 | -21.93 |
| 2011-Q4 | 5.38 |
| 2012-Q1 | 11.09 |
| 2012-Q2 | -8.7 |
| 2012-Q3 | 4.34 |
| 2012-Q4 | 4.66 |
| 2013-Q1 | 11.24 |
| 2013-Q2 | 0.02 |
| 2013-Q3 | 13.8 |
| 2013-Q4 | 5.98 |
| 2014-Q1 | 3.87 |
| 2014-Q2 | -2.09 |
| 2014-Q3 | -8.91 |
| 2014-Q4 | 10.74 |
| 2015-Q1 | 1.88 |
| 2015-Q2 | -4.3 |
| 2015-Q3 | -19.7 |
| 2015-Q4 | 8.72 |
| 2016-Q1 | 4.76 |
| 2016-Q2 | 2.59 |
| 2016-Q3 | -1.1 |
| 2016-Q4 | 7.03 |
| 2017-Q1 | 1.25 |
| 2017-Q2 | 9.1 |
| 2017-Q3 | -4.92 |
| 2017-Q4 | 8.49 |
| 2018-Q1 | -1.82 |
| 2018-Q2 | 1.25 |
| 2018-Q3 | 11.83 |
| 2018-Q4 | -24.44 |
| 2019-Q1 | 19 |
| 2019-Q2 | -2.24 |
| 2019-Q3 | 3.94 |
| 2019-Q4 | 11.94 |
| 2020-Q1 | -38.41 |
| 2020-Q2 | 7.17 |
| 2020-Q3 | -6.61 |
| 2020-Q4 | 24.45 |
| 2021-Q1 | 12.92 |
| 2021-Q2 | 10.39 |
| 2021-Q3 | -0.3 |
| 2021-Q4 | -1.62 |
| 2022-Q1 | 13.91 |
| 2022-Q2 | -4.05 |
| 2022-Q3 | -15.63 |
| 2022-Q4 | 21.43 |
| 2023-Q1 | -2.86 |
| 2023-Q2 | -2.6 |
| 2023-Q3 | -26.85 |
| 2023-Q4 | 17.94 |
| 2024-Q1 | 14.44 |
| 2024-Q2 | 2.69 |
| 2024-Q3 | 21.71 |
| 2024-Q4 | -6.97 |
| 2025-Q1 | 14.18 |
| 2025-Q2 | 9.91 |
| 2025-Q3 | 16.05 |
| 2025-Q4 | 9.69 |
| 2026-Q1 | 3.02 |
| 2026-Q2 | -2.56 |
| 2026-Q3 | -3.2 |
| 2026-Q4 | 0.89 |
| Period | Return % |
|---|---|
| 2000-01 | -15.3 |
| 2000-02 | -3.78 |
| 2000-03 | 24.02 |
| 2000-04 | -1.56 |
| 2000-05 | -2.81 |
| 2000-06 | -2.58 |
| 2000-07 | -0.86 |
| 2000-08 | 6.97 |
| 2000-09 | 11.09 |
| 2000-10 | 0.64 |
| 2000-11 | 1.41 |
| 2000-12 | 11.04 |
| 2001-01 | -4.65 |
| 2001-02 | 3.94 |
| 2001-03 | -5.95 |
| 2001-04 | 6.55 |
| 2001-05 | 6.67 |
| 2001-06 | -12.06 |
| 2001-07 | 0.22 |
| 2001-08 | -6.84 |
| 2001-09 | -32.02 |
| 2001-10 | 15.93 |
| 2001-11 | 11.67 |
| 2001-12 | 7.39 |
| 2002-01 | 6.34 |
| 2002-02 | 6.1 |
| 2002-03 | 1.74 |
| 2002-04 | -5.44 |
| 2002-05 | -1.86 |
| 2002-06 | -1.38 |
| 2002-07 | 2.34 |
| 2002-08 | -14.54 |
| 2002-09 | -4.87 |
| 2002-10 | 9.17 |
| 2002-11 | 1.29 |
| 2002-12 | -0.86 |
| 2003-01 | 2.67 |
| 2003-02 | -7.9 |
| 2003-03 | -1.36 |
| 2003-04 | 6.99 |
| 2003-05 | 10.44 |
| 2003-06 | 3.77 |
| 2003-07 | 6.19 |
| 2003-08 | 6.68 |
| 2003-09 | -3.68 |
| 2003-10 | 9.58 |
| 2003-11 | 1.2 |
| 2003-12 | 10.57 |
| 2004-01 | 0.8 |
| 2004-02 | -3.59 |
| 2004-03 | -6.28 |
| 2004-04 | -0.07 |
| 2004-05 | -1.92 |
| 2004-06 | 8.15 |
| 2004-07 | 2.19 |
| 2004-08 | 0.44 |
| 2004-09 | -0.58 |
| 2004-10 | -0.58 |
| 2004-11 | 5.1 |
| 2004-12 | 5.93 |
| 2005-01 | -2.58 |
| 2005-02 | -0.79 |
| 2005-03 | 1.78 |
| 2005-04 | 0.06 |
| 2005-05 | 4.87 |
| 2005-06 | -3.72 |
| 2005-07 | -1.27 |
| 2005-08 | -1.38 |
| 2005-09 | 3.65 |
| 2005-10 | -1.07 |
| 2005-11 | 4.99 |
| 2005-12 | 3.87 |
| 2006-01 | 4.38 |
| 2006-02 | 0.25 |
| 2006-03 | -0.92 |
| 2006-04 | 8.36 |
| 2006-05 | -0.46 |
| 2006-06 | 1.42 |
| 2006-07 | -1.93 |
| 2006-08 | 0.84 |
| 2006-09 | 1.01 |
| 2006-10 | 3.74 |
| 2006-11 | -1.81 |
| 2006-12 | -3.1 |
| 2007-01 | 8.79 |
| 2007-02 | -3.5 |
| 2007-03 | -0.97 |
| 2007-04 | 3.28 |
| 2007-05 | 5.09 |
| 2007-06 | 0.54 |
| 2007-07 | 2.87 |
| 2007-08 | 2.29 |
| 2007-09 | 7.83 |
| 2007-10 | -4.84 |
| 2007-11 | -2.39 |
| 2007-12 | 2.38 |
| 2008-01 | -4.28 |
| 2008-02 | -3.77 |
| 2008-03 | -2.39 |
| 2008-04 | 5.31 |
| 2008-05 | -1.97 |
| 2008-06 | -13.15 |
| 2008-07 | 3.68 |
| 2008-08 | 2.53 |
| 2008-09 | -8.43 |
| 2008-10 | -8.49 |
| 2008-11 | -11.71 |
| 2008-12 | 10.45 |
| 2009-01 | -10.47 |
| 2009-02 | -14.9 |
| 2009-03 | 5.25 |
| 2009-04 | 13.64 |
| 2009-05 | 7.71 |
| 2009-06 | -1.24 |
| 2009-07 | 4.83 |
| 2009-08 | 8.98 |
| 2009-09 | 2.62 |
| 2009-10 | 0.86 |
| 2009-11 | 9.44 |
| 2009-12 | 3.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 158.45 | 159.55 | 157.37 | 158.85 | — |
| 2025-10-14 | 158.2 | 160.58 | 157.29 | 159.4 | — |
| 2025-10-15 | 159.49 | 160.66 | 155.64 | 157 | — |
| 2025-10-16 | 157.77 | 158.33 | 156.1 | 157.05 | — |
| 2025-10-17 | 156.33 | 158.54 | 156.1 | 157.95 | — |
| 2025-10-20 | 159.67 | 162.07 | 159.45 | 160.71 | — |
| 2025-10-21 | 171.81 | 178.76 | 170.26 | 173.04 | — |
| 2025-10-22 | 174.49 | 178.72 | 173.92 | 177.98 | — |
| 2025-10-23 | 177.6 | 179.98 | 176.5 | 179.44 | — |
| 2025-10-24 | 180.46 | 180.5 | 178.29 | 178.65 | — |
| 2025-10-27 | 179.43 | 179.63 | 177.5 | 179.24 | — |
| 2025-10-28 | 179.3 | 181.31 | 178.56 | 178.67 | — |
| 2025-10-29 | 177.79 | 178.98 | 176 | 176.36 | — |
| 2025-10-30 | 177.12 | 179 | 176.82 | 177.42 | — |
| 2025-10-31 | 177.5 | 179.11 | 176.75 | 178.5 | — |
| 2025-11-03 | 178.49 | 178.55 | 175.45 | 177.04 | — |
| 2025-11-04 | 176.56 | 177.89 | 175.44 | 175.61 | — |
| 2025-11-05 | 174.91 | 176.76 | 173.92 | 174 | — |
| 2025-11-06 | 174.01 | 175.39 | 173.6 | 175.1 | — |
| 2025-11-07 | 175.26 | 177.69 | 173.75 | 176.97 | — |
| 2025-11-10 | 176.84 | 179.55 | 176.3 | 179.03 | — |
| 2025-11-11 | 178.81 | 180 | 177.41 | 179.22 | — |
| 2025-11-12 | 178.6 | 179.9 | 177.37 | 177.69 | — |
| 2025-11-13 | 178.63 | 178.79 | 173.13 | 173.96 | — |
| 2025-11-14 | 173.96 | 176.16 | 172.5 | 175.57 | — |
| 2025-11-17 | 176.1 | 176.3 | 174.63 | 175.63 | — |
| 2025-11-18 | 176.7 | 177.93 | 174.31 | 174.72 | — |
| 2025-11-19 | 173.51 | 174.77 | 172.5 | 173.77 | — |
| 2025-11-20 | 176.54 | 177.55 | 172.5 | 172.73 | — |
| 2025-11-21 | 172.26 | 172.3 | 168.62 | 169.68 | — |
| 2025-11-24 | 169.28 | 173.65 | 168.9 | 173.21 | — |
| 2025-11-25 | 172.76 | 173.63 | 169.52 | 172.15 | — |
| 2025-11-26 | 172.56 | 174.03 | 172.02 | 173.19 | — |
| 2025-11-28 | 173.04 | 174.94 | 173 | 174.91 | — |
| 2025-12-01 | 173.7 | 174 | 167.9 | 168.02 | — |
| 2025-12-02 | 169.38 | 169.38 | 168.04 | 168.8 | — |
| 2025-12-03 | 169.05 | 169.19 | 166.74 | 168.45 | — |
| 2025-12-04 | 168.9 | 172.09 | 168.65 | 171.31 | — |
| 2025-12-05 | 172 | 172 | 168.94 | 171.1 | — |
| 2025-12-08 | 171.39 | 171.99 | 169.54 | 171.52 | — |
| 2025-12-09 | 172.52 | 175.71 | 171.24 | 171.93 | — |
| 2025-12-10 | 171.17 | 177.13 | 170.35 | 174.72 | — |
| 2025-12-11 | 174.7 | 179.14 | 174.3 | 177.42 | — |
| 2025-12-12 | 179.4 | 179.45 | 176.63 | 178.66 | — |
| 2025-12-15 | 179.74 | 182.28 | 179.17 | 182.11 | — |
| 2025-12-16 | 180.51 | 181.88 | 178.89 | 179.93 | — |
| 2025-12-17 | 178.92 | 180.33 | 176.54 | 177.2 | — |
| 2025-12-18 | 178.49 | 180.5 | 178.09 | 178.29 | — |
| 2025-12-19 | 178.96 | 183.24 | 178.66 | 182.01 | — |
| 2025-12-22 | 182.86 | 185.87 | 181.76 | 185.68 | — |
| 2025-12-23 | 185.75 | 188 | 185.26 | 185.76 | — |
| 2025-12-24 | 185.69 | 187.1 | 185.5 | 186.38 | — |
| 2025-12-26 | 186.22 | 186.28 | 184.51 | 185.17 | — |
| 2025-12-29 | 185.17 | 185.6 | 184.18 | 184.42 | — |
| 2025-12-30 | 184.93 | 185 | 183.7 | 184.01 | — |
| 2025-12-31 | 184.1 | 184.4 | 182.64 | 183.4 | — |
| 2026-01-02 | 183.5 | 187.27 | 182.17 | 187.25 | — |
| 2026-01-05 | 187.3 | 190.5 | 186.43 | 188.26 | — |
| 2026-01-06 | 188.7 | 190.71 | 187.71 | 190.4 | — |
| 2026-01-07 | 191.92 | 193.79 | 185.61 | 185.73 | — |
| 2026-01-08 | 191.03 | 196.7 | 184.9 | 187.17 | — |
| 2026-01-09 | 186.03 | 189.09 | 184.37 | 188.5 | — |
| 2026-01-12 | 189.71 | 194.03 | 189.41 | 193.85 | — |
| 2026-01-13 | 195.62 | 197.55 | 193 | 194.08 | — |
| 2026-01-14 | 194.84 | 198.87 | 193.38 | 198.84 | — |
| 2026-01-15 | 198.95 | 200.31 | 196.66 | 199.83 | — |
| 2026-01-16 | 200.09 | 202.17 | 199.58 | 201.92 | — |
| 2026-01-20 | 200.65 | 203.03 | 196.1 | 196.36 | — |
| 2026-01-21 | 197.6 | 198.3 | 195.58 | 197.5 | — |
| 2026-01-22 | 198.99 | 198.99 | 195.81 | 196.34 | — |
| 2026-01-23 | 196.85 | 197.58 | 195 | 195.93 | — |
| 2026-01-26 | 195.25 | 195.89 | 193.5 | 194.13 | — |
| 2026-01-27 | 199.51 | 202.2 | 195.44 | 201.28 | — |
| 2026-01-28 | 201.28 | 205.36 | 198.55 | 199.46 | — |
| 2026-01-29 | 200.93 | 203.24 | 198.01 | 199.88 | — |
| 2026-01-30 | 198.37 | 201.43 | 197.6 | 200.93 | — |
| 2026-02-02 | 199.99 | 201.66 | 197 | 201.09 | — |
| 2026-02-03 | 201.79 | 204.87 | 200.65 | 203.5 | — |
| 2026-02-04 | 205.5 | 206.48 | 194.33 | 196.74 | — |
| 2026-02-05 | 196.23 | 199.68 | 194.53 | 195.97 | — |
| 2026-02-06 | 196.96 | 200.85 | 196.96 | 198.66 | — |
| 2026-02-09 | 198.5 | 200 | 195.99 | 196.19 | — |
| 2026-02-10 | 195.03 | 196.41 | 193.08 | 195.19 | — |
| 2026-02-11 | 195.58 | 198.83 | 195.05 | 196.51 | — |
| 2026-02-12 | 197 | 201.88 | 197 | 201.14 | — |
| 2026-02-13 | 201.14 | 203.7 | 198.53 | 200.06 | — |
| 2026-02-17 | 200 | 205.64 | 198.85 | 203.5 | — |
| 2026-02-18 | 205.51 | 206.01 | 202.81 | 204.81 | — |
| 2026-02-19 | 204.17 | 206.73 | 201.54 | 205.41 | — |
| 2026-02-20 | 205.49 | 206.36 | 203.02 | 204.92 | — |
| 2026-02-23 | 203.97 | 204.9 | 201.74 | 201.92 | — |
| 2026-02-24 | 200 | 200.71 | 197 | 198.46 | — |
| 2026-02-25 | 198.46 | 198.76 | 192.62 | 195.98 | — |
| 2026-02-26 | 196.5 | 198.68 | 194 | 197.63 | — |
| 2026-02-27 | 198.31 | 202.62 | 197.63 | 202.62 | — |
| 2026-03-02 | 210.65 | 212.82 | 208 | 212.16 | — |
| 2026-03-03 | 213.01 | 214.5 | 205.57 | 206.52 | — |
| 2026-03-04 | 207 | 209.95 | 204.23 | 208.82 | — |
| 2026-03-05 | 208.49 | 210.15 | 200.1 | 203.86 | — |
| 2026-03-06 | 204.01 | 209.95 | 203.64 | 209.76 | — |
| 2026-03-09 | 211.76 | 213 | 206.81 | 208.23 | — |
| 2026-03-10 | 206.36 | 208.47 | 205.28 | 207 | — |
| 2026-03-11 | 205.66 | 209.39 | 204.7 | 207.26 | — |
| 2026-03-12 | 206.18 | 206.77 | 201.84 | 203.04 | — |
| 2026-03-13 | 204.46 | 206.29 | 201.96 | 204.52 | — |
| 2026-03-16 | 204.71 | 208.9 | 204.61 | 206.06 | — |
| 2026-03-17 | 205.81 | 206.67 | 200.71 | 203.33 | — |
| 2026-03-18 | 204.31 | 207.3 | 204.14 | 204.56 | — |
| 2026-03-19 | 203.33 | 203.38 | 197.05 | 200.73 | — |
| 2026-03-20 | 201.26 | 202.03 | 196.49 | 198.16 | — |
| 2026-03-23 | 197.17 | 199.47 | 194.46 | 194.82 | — |
| 2026-03-24 | 192.22 | 195.14 | 191.18 | 194 | — |
| 2026-03-25 | 196.05 | 196.67 | 194.05 | 195 | — |
| 2026-03-26 | 194.31 | 194.23 | 191.44 | 192.85 | — |
| 2026-03-27 | 192.41 | 193.11 | 189.46 | 189.71 | — |
| 2026-03-30 | 192.49 | 192.74 | 185.57 | 187.15 | — |
| 2026-03-31 | 189.14 | 193.44 | 187.58 | 192.9 | — |
| 2026-04-01 | 194.47 | 196.64 | 193.64 | 194.72 | — |
| 2026-04-02 | 195.08 | 197.44 | 193.7 | 196.21 | — |
| 2026-04-06 | 196.23 | 198.42 | 195 | 198.41 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 158.45 | 159.55 | 157.37 | 158.85 | — |
| 2025-10-14 | 158.2 | 160.58 | 157.29 | 159.4 | — |
| 2025-10-15 | 159.49 | 160.66 | 155.64 | 157 | — |
| 2025-10-16 | 157.77 | 158.33 | 156.1 | 157.05 | — |
| 2025-10-17 | 156.33 | 158.54 | 156.1 | 157.95 | — |
| 2025-10-20 | 159.67 | 162.07 | 159.45 | 160.71 | — |
| 2025-10-21 | 171.81 | 178.76 | 170.26 | 173.04 | — |
| 2025-10-22 | 174.49 | 178.72 | 173.92 | 177.98 | — |
| 2025-10-23 | 177.6 | 179.98 | 176.5 | 179.44 | — |
| 2025-10-24 | 180.46 | 180.5 | 178.29 | 178.65 | — |
| 2025-10-27 | 179.43 | 179.63 | 177.5 | 179.24 | — |
| 2025-10-28 | 179.3 | 181.31 | 178.56 | 178.67 | — |
| 2025-10-29 | 177.79 | 178.98 | 176 | 176.36 | — |
| 2025-10-30 | 177.12 | 179 | 176.82 | 177.42 | — |
| 2025-10-31 | 177.5 | 179.11 | 176.75 | 178.5 | — |
| 2025-11-03 | 178.49 | 178.55 | 175.45 | 177.04 | — |
| 2025-11-04 | 176.56 | 177.89 | 175.44 | 175.61 | — |
| 2025-11-05 | 174.91 | 176.76 | 173.92 | 174 | — |
| 2025-11-06 | 174.01 | 175.39 | 173.6 | 175.1 | — |
| 2025-11-07 | 175.26 | 177.69 | 173.75 | 176.97 | — |
| 2025-11-10 | 176.84 | 179.55 | 176.3 | 179.03 | — |
| 2025-11-11 | 178.81 | 180 | 177.41 | 179.22 | — |
| 2025-11-12 | 178.6 | 179.9 | 177.37 | 177.69 | — |
| 2025-11-13 | 178.63 | 178.79 | 173.13 | 173.96 | — |
| 2025-11-14 | 173.96 | 176.16 | 172.5 | 175.57 | — |
| 2025-11-17 | 176.1 | 176.3 | 174.63 | 175.63 | — |
| 2025-11-18 | 176.7 | 177.93 | 174.31 | 174.72 | — |
| 2025-11-19 | 173.51 | 174.77 | 172.5 | 173.77 | — |
| 2025-11-20 | 176.54 | 177.55 | 172.5 | 172.73 | — |
| 2025-11-21 | 172.26 | 172.3 | 168.62 | 169.68 | — |
| 2025-11-24 | 169.28 | 173.65 | 168.9 | 173.21 | — |
| 2025-11-25 | 172.76 | 173.63 | 169.52 | 172.15 | — |
| 2025-11-26 | 172.56 | 174.03 | 172.02 | 173.19 | — |
| 2025-11-28 | 173.04 | 174.94 | 173 | 174.91 | — |
| 2025-12-01 | 173.7 | 174 | 167.9 | 168.02 | — |
| 2025-12-02 | 169.38 | 169.38 | 168.04 | 168.8 | — |
| 2025-12-03 | 169.05 | 169.19 | 166.74 | 168.45 | — |
| 2025-12-04 | 168.9 | 172.09 | 168.65 | 171.31 | — |
| 2025-12-05 | 172 | 172 | 168.94 | 171.1 | — |
| 2025-12-08 | 171.39 | 171.99 | 169.54 | 171.52 | — |
| 2025-12-09 | 172.52 | 175.71 | 171.24 | 171.93 | — |
| 2025-12-10 | 171.17 | 177.13 | 170.35 | 174.72 | — |
| 2025-12-11 | 174.7 | 179.14 | 174.3 | 177.42 | — |
| 2025-12-12 | 179.4 | 179.45 | 176.63 | 178.66 | — |
| 2025-12-15 | 179.74 | 182.28 | 179.17 | 182.11 | — |
| 2025-12-16 | 180.51 | 181.88 | 178.89 | 179.93 | — |
| 2025-12-17 | 178.92 | 180.33 | 176.54 | 177.2 | — |
| 2025-12-18 | 178.49 | 180.5 | 178.09 | 178.29 | — |
| 2025-12-19 | 178.96 | 183.24 | 178.66 | 182.01 | — |
| 2025-12-22 | 182.86 | 185.87 | 181.76 | 185.68 | — |
| 2025-12-23 | 185.75 | 188 | 185.26 | 185.76 | — |
| 2025-12-24 | 185.69 | 187.1 | 185.5 | 186.38 | — |
| 2025-12-26 | 186.22 | 186.28 | 184.51 | 185.17 | — |
| 2025-12-29 | 185.17 | 185.6 | 184.18 | 184.42 | — |
| 2025-12-30 | 184.93 | 185 | 183.7 | 184.01 | — |
| 2025-12-31 | 184.1 | 184.4 | 182.64 | 183.4 | — |
| 2026-01-02 | 183.5 | 187.27 | 182.17 | 187.25 | — |
| 2026-01-05 | 187.3 | 190.5 | 186.43 | 188.26 | — |
| 2026-01-06 | 188.7 | 190.71 | 187.71 | 190.4 | — |
| 2026-01-07 | 191.92 | 193.79 | 185.61 | 185.73 | — |
| 2026-01-08 | 191.03 | 196.7 | 184.9 | 187.17 | — |
| 2026-01-09 | 186.03 | 189.09 | 184.37 | 188.5 | — |
| 2026-01-12 | 189.71 | 194.03 | 189.41 | 193.85 | — |
| 2026-01-13 | 195.62 | 197.55 | 193 | 194.08 | — |
| 2026-01-14 | 194.84 | 198.87 | 193.38 | 198.84 | — |
| 2026-01-15 | 198.95 | 200.31 | 196.66 | 199.83 | — |
| 2026-01-16 | 200.09 | 202.17 | 199.58 | 201.92 | — |
| 2026-01-20 | 200.65 | 203.03 | 196.1 | 196.36 | — |
| 2026-01-21 | 197.6 | 198.3 | 195.58 | 197.5 | — |
| 2026-01-22 | 198.99 | 198.99 | 195.81 | 196.34 | — |
| 2026-01-23 | 196.85 | 197.58 | 195 | 195.93 | — |
| 2026-01-26 | 195.25 | 195.89 | 193.5 | 194.13 | — |
| 2026-01-27 | 199.51 | 202.2 | 195.44 | 201.28 | — |
| 2026-01-28 | 201.28 | 205.36 | 198.55 | 199.46 | — |
| 2026-01-29 | 200.93 | 203.24 | 198.01 | 199.88 | — |
| 2026-01-30 | 198.37 | 201.43 | 197.6 | 200.93 | — |
| 2026-02-02 | 199.99 | 201.66 | 197 | 201.09 | — |
| 2026-02-03 | 201.79 | 204.87 | 200.65 | 203.5 | — |
| 2026-02-04 | 205.5 | 206.48 | 194.33 | 196.74 | — |
| 2026-02-05 | 196.23 | 199.68 | 194.53 | 195.97 | — |
| 2026-02-06 | 196.96 | 200.85 | 196.96 | 198.66 | — |
| 2026-02-09 | 198.5 | 200 | 195.99 | 196.19 | — |
| 2026-02-10 | 195.03 | 196.41 | 193.08 | 195.19 | — |
| 2026-02-11 | 195.58 | 198.83 | 195.05 | 196.51 | — |
| 2026-02-12 | 197 | 201.88 | 197 | 201.14 | — |
| 2026-02-13 | 201.14 | 203.7 | 198.53 | 200.06 | — |
| 2026-02-17 | 200 | 205.64 | 198.85 | 203.5 | — |
| 2026-02-18 | 205.51 | 206.01 | 202.81 | 204.81 | — |
| 2026-02-19 | 204.17 | 206.73 | 201.54 | 205.41 | — |
| 2026-02-20 | 205.49 | 206.36 | 203.02 | 204.92 | — |
| 2026-02-23 | 203.97 | 204.9 | 201.74 | 201.92 | — |
| 2026-02-24 | 200 | 200.71 | 197 | 198.46 | — |
| 2026-02-25 | 198.46 | 198.76 | 192.62 | 195.98 | — |
| 2026-02-26 | 196.5 | 198.68 | 194 | 197.63 | — |
| 2026-02-27 | 198.31 | 202.62 | 197.63 | 202.62 | — |
| 2026-03-02 | 210.65 | 212.82 | 208 | 212.16 | — |
| 2026-03-03 | 213.01 | 214.5 | 205.57 | 206.52 | — |
| 2026-03-04 | 207 | 209.95 | 204.23 | 208.82 | — |
| 2026-03-05 | 208.49 | 210.15 | 200.1 | 203.86 | — |
| 2026-03-06 | 204.01 | 209.95 | 203.64 | 209.76 | — |
| 2026-03-09 | 211.76 | 213 | 206.81 | 208.23 | — |
| 2026-03-10 | 206.36 | 208.47 | 205.28 | 207 | — |
| 2026-03-11 | 205.66 | 209.39 | 204.7 | 207.26 | — |
| 2026-03-12 | 206.18 | 206.77 | 201.84 | 203.04 | — |
| 2026-03-13 | 204.46 | 206.29 | 201.96 | 204.52 | — |
| 2026-03-16 | 204.71 | 208.9 | 204.61 | 206.06 | — |
| 2026-03-17 | 205.81 | 206.67 | 200.71 | 203.33 | — |
| 2026-03-18 | 204.31 | 207.3 | 204.14 | 204.56 | — |
| 2026-03-19 | 203.33 | 203.38 | 197.05 | 200.73 | — |
| 2026-03-20 | 201.26 | 202.03 | 196.49 | 198.16 | — |
| 2026-03-23 | 197.17 | 199.47 | 194.46 | 194.82 | — |
| 2026-03-24 | 192.22 | 195.14 | 191.18 | 194 | — |
| 2026-03-25 | 196.05 | 196.67 | 194.05 | 195 | — |
| 2026-03-26 | 194.31 | 194.23 | 191.44 | 192.85 | — |
| 2026-03-27 | 192.41 | 193.11 | 189.46 | 189.71 | — |
| 2026-03-30 | 192.49 | 192.74 | 185.57 | 187.15 | — |
| 2026-03-31 | 189.14 | 193.44 | 187.58 | 192.9 | — |
| 2026-04-01 | 194.47 | 196.64 | 193.64 | 194.72 | — |
| 2026-04-02 | 195.08 | 197.44 | 193.7 | 196.21 | — |
| 2026-04-06 | 196.23 | 198.42 | 195 | 198.41 | — |
