Sherwin-Williams Company (The)
Explore SHW stock price, historical returns, and performance trends — updated daily.
The Sherwin-Williams Company (SHW) company overview
Sherwin-Williams is the largest global manufacturer of paints and coatings. The company focuses on the development, manufacturing, and distribution of paint, coatings, and related products to customers ranging from professional painters and contractors to industrial manufacturers to do-it-yourself consumers. Sherwin organizes its operations into three primary segments: the paint stores group is the largest segment and includes the company's network of over 4,800 company-owned stores; the consumer brands group sells branded architectural paints through big-box retailers such as Lowe's, and the performance coatings group provides specialized coatings for industrial applications, such as automotive refinishing, packaging, and industrial wood.
| Period | Return % |
|---|---|
| Last date | 0.27 |
| Week | 0.55 |
| Last Month | -1.32 |
| Last 3 months | -2.66 |
| Last 6 months | -4.24 |
| Year to Date (YTD) | -2.33 |
| Last 1 year | -3.6 |
| Last 2 years | -16.65 |
| Last 3 years | 29.67 |
| Last 5 years | 10.44 |
| Last 10 years | 257.9 |
| Last 15 years | 1136.33 |
| Last 20 years | 1522.14 |
| Last 25 years | 3867.91 |
| Last 50 years | 114260.71 |
| 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 | 30.7 |
| 2001 | 10.35 |
| 2002 | 4.32 |
| 2003 | 19.75 |
| 2004 | 28.83 |
| 2005 | 2.92 |
| 2006 | 40.7 |
| 2007 | -8.38 |
| 2008 | 5.68 |
| 2009 | 2.75 |
| 2010 | 35.8 |
| 2011 | 5.35 |
| 2012 | 69.04 |
| 2013 | 17.12 |
| 2014 | 44.21 |
| 2015 | -1.09 |
| 2016 | 5.49 |
| 2017 | 49.36 |
| 2018 | -4.89 |
| 2019 | 48.78 |
| 2020 | 28.51 |
| 2021 | 46.03 |
| 2022 | -30.02 |
| 2023 | 30.3 |
| 2024 | 11.49 |
| 2025 | -2.74 |
| 2026 | -2.33 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.99 |
| 2000-Q2 | -4.85 |
| 2000-Q3 | -4.81 |
| 2000-Q4 | 27.1 |
| 2001-Q1 | 2.17 |
| 2001-Q2 | -13.45 |
| 2001-Q3 | -1.07 |
| 2001-Q4 | 23.42 |
| 2002-Q1 | 5.09 |
| 2002-Q2 | 3.21 |
| 2002-Q3 | -19.33 |
| 2002-Q4 | 16.58 |
| 2003-Q1 | -8.89 |
| 2003-Q2 | 0.22 |
| 2003-Q3 | 8.53 |
| 2003-Q4 | 16.38 |
| 2004-Q1 | 10.91 |
| 2004-Q2 | 8.8 |
| 2004-Q3 | 6.7 |
| 2004-Q4 | 1.78 |
| 2005-Q1 | -0.34 |
| 2005-Q2 | 7.9 |
| 2005-Q3 | -6.49 |
| 2005-Q4 | 4.2 |
| 2006-Q1 | 9.43 |
| 2006-Q2 | -4.52 |
| 2006-Q3 | 17.14 |
| 2006-Q4 | 13.99 |
| 2007-Q1 | 4.21 |
| 2007-Q2 | 0.45 |
| 2007-Q3 | -1.97 |
| 2007-Q4 | -12.32 |
| 2008-Q1 | -9.76 |
| 2008-Q2 | -15.51 |
| 2008-Q3 | 16.94 |
| 2008-Q4 | 3.7 |
| 2009-Q1 | -13.4 |
| 2009-Q2 | 2.99 |
| 2009-Q3 | 11.64 |
| 2009-Q4 | 3.53 |
| 2010-Q1 | 9.73 |
| 2010-Q2 | 1.36 |
| 2010-Q3 | 7.46 |
| 2010-Q4 | 13.13 |
| 2011-Q1 | -0.88 |
| 2011-Q2 | -1.76 |
| 2011-Q3 | -13.27 |
| 2011-Q4 | 20.88 |
| 2012-Q1 | 19.42 |
| 2012-Q2 | 20.55 |
| 2012-Q3 | 12.59 |
| 2012-Q4 | 3.79 |
| 2013-Q1 | 7.79 |
| 2013-Q2 | 5.39 |
| 2013-Q3 | 2.02 |
| 2013-Q4 | -0.55 |
| 2014-Q1 | 8.08 |
| 2014-Q2 | 3.93 |
| 2014-Q3 | 5.61 |
| 2014-Q4 | 23.06 |
| 2015-Q1 | 8.4 |
| 2015-Q2 | -3.78 |
| 2015-Q3 | -20.66 |
| 2015-Q4 | 11.93 |
| 2016-Q1 | 11.74 |
| 2016-Q2 | 2.1 |
| 2016-Q3 | -5.83 |
| 2016-Q4 | -2.58 |
| 2017-Q1 | 12.99 |
| 2017-Q2 | 13.73 |
| 2017-Q3 | 1.37 |
| 2017-Q4 | 14.08 |
| 2018-Q1 | -5.21 |
| 2018-Q2 | 6.73 |
| 2018-Q3 | 11.91 |
| 2018-Q4 | -13.9 |
| 2019-Q1 | 9.81 |
| 2019-Q2 | 5.76 |
| 2019-Q3 | 19.2 |
| 2019-Q4 | 7.1 |
| 2020-Q1 | -19.65 |
| 2020-Q2 | 35.97 |
| 2020-Q3 | 20.64 |
| 2020-Q4 | 6.38 |
| 2021-Q1 | 2.01 |
| 2021-Q2 | 9.09 |
| 2021-Q3 | 1.59 |
| 2021-Q4 | 23.55 |
| 2022-Q1 | -26.39 |
| 2022-Q2 | -12.26 |
| 2022-Q3 | -12.96 |
| 2022-Q4 | 10.71 |
| 2023-Q1 | -6.1 |
| 2023-Q2 | 17.15 |
| 2023-Q3 | -3.44 |
| 2023-Q4 | 23.45 |
| 2024-Q1 | 13.91 |
| 2024-Q2 | -11.75 |
| 2024-Q3 | 29.03 |
| 2024-Q4 | -10.68 |
| 2025-Q1 | 4.81 |
| 2025-Q2 | -2.06 |
| 2025-Q3 | -2.54 |
| 2025-Q4 | -5.04 |
| 2026-Q1 | -2.22 |
| 2026-Q2 | 5.72 |
| 2026-Q3 | -6.58 |
| 2026-Q4 | -0.18 |
| Period | Return % |
|---|---|
| 2000-01 | -12.37 |
| 2000-02 | 8.5 |
| 2000-03 | 15.67 |
| 2000-04 | 12.33 |
| 2000-05 | -6.51 |
| 2000-06 | -8.9 |
| 2000-07 | -1.7 |
| 2000-08 | 10.52 |
| 2000-09 | -7.17 |
| 2000-10 | 1.54 |
| 2000-11 | 0.55 |
| 2000-12 | 20.63 |
| 2001-01 | 2.05 |
| 2001-02 | -6.48 |
| 2001-03 | 1.43 |
| 2001-04 | -17.67 |
| 2001-05 | 1.72 |
| 2001-06 | 4.08 |
| 2001-07 | 3.11 |
| 2001-08 | -1.05 |
| 2001-09 | -1.85 |
| 2001-10 | 9.58 |
| 2001-11 | 14.9 |
| 2001-12 | -1.71 |
| 2002-01 | 0.76 |
| 2002-02 | -4.65 |
| 2002-03 | 7.72 |
| 2002-04 | 7.9 |
| 2002-05 | 2.83 |
| 2002-06 | -5.22 |
| 2002-07 | -4.01 |
| 2002-08 | -6.05 |
| 2002-09 | -12.33 |
| 2002-10 | 15.59 |
| 2002-11 | 5.37 |
| 2002-12 | -1.98 |
| 2003-01 | -5.73 |
| 2003-02 | 0.23 |
| 2003-03 | -1.01 |
| 2003-04 | 5.45 |
| 2003-05 | -1.72 |
| 2003-06 | -1.86 |
| 2003-07 | 11.61 |
| 2003-08 | 0.3 |
| 2003-09 | -2.29 |
| 2003-10 | 14.08 |
| 2003-11 | -3.31 |
| 2003-12 | 7.12 |
| 2004-01 | -2.85 |
| 2004-02 | 3.73 |
| 2004-03 | 9.77 |
| 2004-04 | -1.01 |
| 2004-05 | 3.31 |
| 2004-06 | 5.73 |
| 2004-07 | -2.82 |
| 2004-08 | 2.3 |
| 2004-09 | 6.39 |
| 2004-10 | -2.8 |
| 2004-11 | 4.42 |
| 2004-12 | 0.07 |
| 2005-01 | -3.23 |
| 2005-02 | 2.57 |
| 2005-03 | -0.74 |
| 2005-04 | 1.36 |
| 2005-05 | -0.27 |
| 2005-06 | 5.94 |
| 2005-07 | 1.08 |
| 2005-08 | -2.65 |
| 2005-09 | -4.92 |
| 2005-10 | -3.47 |
| 2005-11 | 3.03 |
| 2005-12 | 3.63 |
| 2006-01 | 16.45 |
| 2006-02 | -13.9 |
| 2006-03 | 8.56 |
| 2006-04 | 3.03 |
| 2006-05 | -5.06 |
| 2006-06 | -1.8 |
| 2006-07 | 6.57 |
| 2006-08 | 2.02 |
| 2006-09 | 8.02 |
| 2006-10 | 6.19 |
| 2006-11 | 5.62 |
| 2006-12 | 1.63 |
| 2007-01 | 8.68 |
| 2007-02 | -3.69 |
| 2007-03 | -0.77 |
| 2007-04 | -3.41 |
| 2007-05 | 6.07 |
| 2007-06 | -1.73 |
| 2007-07 | 4.83 |
| 2007-08 | -0.99 |
| 2007-09 | -4.78 |
| 2007-10 | -2.69 |
| 2007-11 | -1.74 |
| 2007-12 | -7.59 |
| 2008-01 | -1.65 |
| 2008-02 | -9.3 |
| 2008-03 | -1.45 |
| 2008-04 | 8.41 |
| 2008-05 | 1.52 |
| 2008-06 | -18.22 |
| 2008-07 | 15.94 |
| 2008-08 | 9.97 |
| 2008-09 | -2.41 |
| 2008-10 | -0.42 |
| 2008-11 | 3.53 |
| 2008-12 | 1.43 |
| 2009-01 | -20.08 |
| 2009-02 | -3.77 |
| 2009-03 | 13.05 |
| 2009-04 | 9.01 |
| 2009-05 | -6.78 |
| 2009-06 | 1.82 |
| 2009-07 | 7.42 |
| 2009-08 | 4.26 |
| 2009-09 | -0.1 |
| 2009-10 | -5.19 |
| 2009-11 | 6.68 |
| 2009-12 | 1.33 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 331.86 | 333.98 | 329.45 | 332.16 | — |
| 2025-10-14 | 329.78 | 337.04 | 329.25 | 335.27 | — |
| 2025-10-15 | 334.98 | 336.89 | 331.71 | 332.73 | — |
| 2025-10-16 | 334.5 | 334.5 | 329.59 | 331.46 | — |
| 2025-10-17 | 332.26 | 333.34 | 328.27 | 330.74 | — |
| 2025-10-20 | 332.18 | 333.75 | 328.98 | 331.24 | — |
| 2025-10-21 | 331.24 | 340.91 | 330.62 | 338.44 | — |
| 2025-10-22 | 337.78 | 339.06 | 333.14 | 333.81 | — |
| 2025-10-23 | 333.7 | 335.32 | 329.95 | 331.75 | — |
| 2025-10-24 | 334.5 | 337.68 | 332.3 | 334 | — |
| 2025-10-27 | 335.7 | 337.33 | 333.17 | 336.08 | — |
| 2025-10-28 | 356.43 | 368.62 | 345.97 | 354.45 | — |
| 2025-10-29 | 351.89 | 353.45 | 344.99 | 345.73 | — |
| 2025-10-30 | 347.09 | 353.92 | 345.11 | 347.9 | — |
| 2025-10-31 | 345.18 | 347.2 | 343.43 | 344.94 | — |
| 2025-11-03 | 340.97 | 346.11 | 339.19 | 345.64 | — |
| 2025-11-04 | 342.09 | 346.5 | 336.79 | 342.98 | — |
| 2025-11-05 | 342.2 | 344.1 | 334.25 | 335.77 | — |
| 2025-11-06 | 335.4 | 336.98 | 332.83 | 333.66 | — |
| 2025-11-07 | 334.23 | 341.34 | 332.5 | 340.16 | — |
| 2025-11-10 | 338.86 | 343.5 | 335.99 | 342.55 | — |
| 2025-11-11 | 343.48 | 346.53 | 341.76 | 345.08 | — |
| 2025-11-12 | 345.58 | 348.38 | 344.29 | 344.72 | — |
| 2025-11-13 | 342.02 | 345.95 | 338.51 | 338.84 | — |
| 2025-11-14 | 337.17 | 337.92 | 331.53 | 332.18 | — |
| 2025-11-17 | 331.4 | 333.21 | 326.72 | 326.81 | — |
| 2025-11-18 | 322.92 | 327.05 | 318.22 | 323.83 | — |
| 2025-11-19 | 328.02 | 330.16 | 324.62 | 329.78 | — |
| 2025-11-20 | 331.04 | 334.44 | 327.47 | 328.01 | — |
| 2025-11-21 | 329.49 | 342.59 | 329.46 | 337.06 | — |
| 2025-11-24 | 337.47 | 338.9 | 333.59 | 338 | — |
| 2025-11-25 | 338.81 | 344.14 | 337.13 | 342.65 | — |
| 2025-11-26 | 341.26 | 344.84 | 339.97 | 343.39 | — |
| 2025-11-28 | 342.45 | 344.69 | 342.25 | 343.69 | — |
| 2025-12-01 | 339.88 | 344.8 | 339.11 | 341.49 | — |
| 2025-12-02 | 343.31 | 343.31 | 335.85 | 337.49 | — |
| 2025-12-03 | 339.06 | 342.08 | 337.31 | 339.24 | — |
| 2025-12-04 | 339.25 | 340.66 | 334.84 | 335.37 | — |
| 2025-12-05 | 335.37 | 336.01 | 332.44 | 333.11 | — |
| 2025-12-08 | 331.47 | 333.09 | 326.64 | 327.13 | — |
| 2025-12-09 | 326.53 | 327.55 | 320.95 | 321.14 | — |
| 2025-12-10 | 322.19 | 327.06 | 320.11 | 326.27 | — |
| 2025-12-11 | 328.66 | 332.28 | 326.96 | 329.3 | — |
| 2025-12-12 | 330.05 | 331.42 | 326.83 | 328.69 | — |
| 2025-12-15 | 331.22 | 331.34 | 326.78 | 328.45 | — |
| 2025-12-16 | 328 | 330.4 | 325.11 | 327.87 | — |
| 2025-12-17 | 325.32 | 329.48 | 323.88 | 327.95 | — |
| 2025-12-18 | 331.51 | 335.3 | 325.18 | 325.36 | — |
| 2025-12-19 | 325.14 | 327.45 | 319.49 | 320.86 | — |
| 2025-12-22 | 321.43 | 326.13 | 320.69 | 323.84 | — |
| 2025-12-23 | 325 | 325 | 321.27 | 324.05 | — |
| 2025-12-24 | 322.5 | 325.5 | 322.46 | 325.35 | — |
| 2025-12-26 | 325.38 | 326.42 | 323.27 | 325.44 | — |
| 2025-12-29 | 325.31 | 326.8 | 323.91 | 325.23 | — |
| 2025-12-30 | 323.23 | 327.07 | 321.02 | 326.16 | — |
| 2025-12-31 | 326.27 | 326.97 | 323.93 | 324.03 | — |
| 2026-01-02 | 323.25 | 329.97 | 322.62 | 327.84 | — |
| 2026-01-05 | 326.08 | 333.19 | 322.88 | 332.2 | — |
| 2026-01-06 | 331.29 | 341.74 | 329 | 340.09 | — |
| 2026-01-07 | 342.01 | 343.9 | 331.33 | 331.41 | — |
| 2026-01-08 | 327.75 | 342.68 | 325.48 | 341.03 | — |
| 2026-01-09 | 343.5 | 354 | 342.74 | 353.28 | — |
| 2026-01-12 | 352.59 | 358.51 | 349.24 | 357.63 | — |
| 2026-01-13 | 357 | 359 | 353.71 | 355.99 | — |
| 2026-01-14 | 356.03 | 358.82 | 352.94 | 354.35 | — |
| 2026-01-15 | 355.78 | 358.41 | 353.9 | 356.13 | — |
| 2026-01-16 | 355.9 | 358.1 | 354.01 | 357.83 | — |
| 2026-01-20 | 353.33 | 355.96 | 346.86 | 346.96 | — |
| 2026-01-21 | 350.68 | 357.72 | 348.14 | 356.31 | — |
| 2026-01-22 | 358.42 | 362.32 | 350.14 | 350.63 | — |
| 2026-01-23 | 346.74 | 348.57 | 343.59 | 348.52 | — |
| 2026-01-26 | 348.63 | 349.58 | 345.99 | 348.33 | — |
| 2026-01-27 | 347.98 | 348.95 | 345.33 | 346.08 | — |
| 2026-01-28 | 346.19 | 350.57 | 345.43 | 349.6 | — |
| 2026-01-29 | 349.5 | 355.67 | 342 | 354.58 | — |
| 2026-01-30 | 352.06 | 358 | 351.05 | 354.64 | — |
| 2026-02-02 | 358.39 | 362.42 | 356.04 | 356.36 | — |
| 2026-02-03 | 355.15 | 369.44 | 354.68 | 359.64 | — |
| 2026-02-04 | 365.01 | 370 | 362.14 | 368.91 | — |
| 2026-02-05 | 369.21 | 369.22 | 360.29 | 361.04 | — |
| 2026-02-06 | 363.23 | 367.46 | 361.1 | 361.98 | — |
| 2026-02-09 | 362.22 | 362.74 | 357.67 | 360.6 | — |
| 2026-02-10 | 363.61 | 365.96 | 359.82 | 364.65 | — |
| 2026-02-11 | 363.9 | 367.24 | 362.83 | 366.97 | — |
| 2026-02-12 | 370 | 374.87 | 367.37 | 372.6 | — |
| 2026-02-13 | 374.45 | 377.77 | 367.22 | 368.89 | — |
| 2026-02-17 | 370.2 | 372.45 | 364.72 | 367.94 | — |
| 2026-02-18 | 368 | 368.9 | 364.75 | 365.76 | — |
| 2026-02-19 | 363.68 | 365.58 | 356.81 | 357.61 | — |
| 2026-02-20 | 358.26 | 364.44 | 357.13 | 360.63 | — |
| 2026-02-23 | 358.94 | 365.83 | 357.73 | 364.27 | — |
| 2026-02-24 | 367.21 | 368.82 | 363.22 | 364.73 | — |
| 2026-02-25 | 368.52 | 368.53 | 354.44 | 357.25 | — |
| 2026-02-25 | 368.52 | 368.53 | 354.44 | 357.25 | — |
| 2026-02-26 | 359.74 | 361.78 | 354.59 | 360.5 | — |
| 2026-02-27 | 356.5 | 363.06 | 353.55 | 362.59 | — |
| 2026-03-02 | 355.51 | 357.47 | 345.66 | 356.1 | — |
| 2026-03-03 | 343.96 | 350.89 | 337.89 | 348.83 | — |
| 2026-03-04 | 349.2 | 349.25 | 343.89 | 347.67 | — |
| 2026-03-05 | 342.8 | 343.43 | 332.66 | 335.45 | — |
| 2026-03-06 | 330.87 | 331.68 | 325.09 | 329.88 | — |
| 2026-03-09 | 324.52 | 333.48 | 321.37 | 333.4 | — |
| 2026-03-10 | 332.45 | 337.23 | 329.26 | 330.33 | — |
| 2026-03-11 | 329.3 | 330.16 | 321.74 | 322.74 | — |
| 2026-03-12 | 321.86 | 324.89 | 317.44 | 317.7 | — |
| 2026-03-13 | 321.5 | 329.37 | 318.92 | 319.78 | — |
| 2026-03-16 | 324.7 | 327.53 | 321.55 | 322.71 | — |
| 2026-03-17 | 325 | 325 | 320.17 | 320.7 | — |
| 2026-03-18 | 316.35 | 318.32 | 310.29 | 312.12 | — |
| 2026-03-19 | 306.97 | 310.47 | 303.42 | 310.38 | — |
| 2026-03-20 | 308.79 | 312.04 | 301.58 | 303.53 | — |
| 2026-03-23 | 306.49 | 318.54 | 306.27 | 313.95 | — |
| 2026-03-24 | 311.09 | 316.67 | 308.94 | 313.7 | — |
| 2026-03-25 | 318.13 | 322.06 | 313.33 | 321.95 | — |
| 2026-03-26 | 317.52 | 326.62 | 317.52 | 319.55 | — |
| 2026-03-27 | 318.42 | 320.95 | 314.84 | 315.37 | — |
| 2026-03-30 | 318.5 | 322.16 | 315 | 315.9 | — |
| 2026-03-31 | 319.69 | 323.29 | 313.68 | 320.55 | — |
| 2026-04-01 | 323.43 | 331.1 | 322.95 | 325.7 | — |
| 2026-04-02 | 319.01 | 324.13 | 312.46 | 318 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 331.86 | 333.98 | 329.45 | 332.16 | — |
| 2025-10-14 | 329.78 | 337.04 | 329.25 | 335.27 | — |
| 2025-10-15 | 334.98 | 336.89 | 331.71 | 332.73 | — |
| 2025-10-16 | 334.5 | 334.5 | 329.59 | 331.46 | — |
| 2025-10-17 | 332.26 | 333.34 | 328.27 | 330.74 | — |
| 2025-10-20 | 332.18 | 333.75 | 328.98 | 331.24 | — |
| 2025-10-21 | 331.24 | 340.91 | 330.62 | 338.44 | — |
| 2025-10-22 | 337.78 | 339.06 | 333.14 | 333.81 | — |
| 2025-10-23 | 333.7 | 335.32 | 329.95 | 331.75 | — |
| 2025-10-24 | 334.5 | 337.68 | 332.3 | 334 | — |
| 2025-10-27 | 335.7 | 337.33 | 333.17 | 336.08 | — |
| 2025-10-28 | 356.43 | 368.62 | 345.97 | 354.45 | — |
| 2025-10-29 | 351.89 | 353.45 | 344.99 | 345.73 | — |
| 2025-10-30 | 347.09 | 353.92 | 345.11 | 347.9 | — |
| 2025-10-31 | 345.18 | 347.2 | 343.43 | 344.94 | — |
| 2025-11-03 | 340.97 | 346.11 | 339.19 | 345.64 | — |
| 2025-11-04 | 342.09 | 346.5 | 336.79 | 342.98 | — |
| 2025-11-05 | 342.2 | 344.1 | 334.25 | 335.77 | — |
| 2025-11-06 | 335.4 | 336.98 | 332.83 | 333.66 | — |
| 2025-11-07 | 334.23 | 341.34 | 332.5 | 340.16 | — |
| 2025-11-10 | 338.86 | 343.5 | 335.99 | 342.55 | — |
| 2025-11-11 | 343.48 | 346.53 | 341.76 | 345.08 | — |
| 2025-11-12 | 345.58 | 348.38 | 344.29 | 344.72 | — |
| 2025-11-13 | 342.02 | 345.95 | 338.51 | 338.84 | — |
| 2025-11-14 | 337.17 | 337.92 | 331.53 | 332.18 | — |
| 2025-11-17 | 331.4 | 333.21 | 326.72 | 326.81 | — |
| 2025-11-18 | 322.92 | 327.05 | 318.22 | 323.83 | — |
| 2025-11-19 | 328.02 | 330.16 | 324.62 | 329.78 | — |
| 2025-11-20 | 331.04 | 334.44 | 327.47 | 328.01 | — |
| 2025-11-21 | 329.49 | 342.59 | 329.46 | 337.06 | — |
| 2025-11-24 | 337.47 | 338.9 | 333.59 | 338 | — |
| 2025-11-25 | 338.81 | 344.14 | 337.13 | 342.65 | — |
| 2025-11-26 | 341.26 | 344.84 | 339.97 | 343.39 | — |
| 2025-11-28 | 342.45 | 344.69 | 342.25 | 343.69 | — |
| 2025-12-01 | 339.88 | 344.8 | 339.11 | 341.49 | — |
| 2025-12-02 | 343.31 | 343.31 | 335.85 | 337.49 | — |
| 2025-12-03 | 339.06 | 342.08 | 337.31 | 339.24 | — |
| 2025-12-04 | 339.25 | 340.66 | 334.84 | 335.37 | — |
| 2025-12-05 | 335.37 | 336.01 | 332.44 | 333.11 | — |
| 2025-12-08 | 331.47 | 333.09 | 326.64 | 327.13 | — |
| 2025-12-09 | 326.53 | 327.55 | 320.95 | 321.14 | — |
| 2025-12-10 | 322.19 | 327.06 | 320.11 | 326.27 | — |
| 2025-12-11 | 328.66 | 332.28 | 326.96 | 329.3 | — |
| 2025-12-12 | 330.05 | 331.42 | 326.83 | 328.69 | — |
| 2025-12-15 | 331.22 | 331.34 | 326.78 | 328.45 | — |
| 2025-12-16 | 328 | 330.4 | 325.11 | 327.87 | — |
| 2025-12-17 | 325.32 | 329.48 | 323.88 | 327.95 | — |
| 2025-12-18 | 331.51 | 335.3 | 325.18 | 325.36 | — |
| 2025-12-19 | 325.14 | 327.45 | 319.49 | 320.86 | — |
| 2025-12-22 | 321.43 | 326.13 | 320.69 | 323.84 | — |
| 2025-12-23 | 325 | 325 | 321.27 | 324.05 | — |
| 2025-12-24 | 322.5 | 325.5 | 322.46 | 325.35 | — |
| 2025-12-26 | 325.38 | 326.42 | 323.27 | 325.44 | — |
| 2025-12-29 | 325.31 | 326.8 | 323.91 | 325.23 | — |
| 2025-12-30 | 323.23 | 327.07 | 321.02 | 326.16 | — |
| 2025-12-31 | 326.27 | 326.97 | 323.93 | 324.03 | — |
| 2026-01-02 | 323.25 | 329.97 | 322.62 | 327.84 | — |
| 2026-01-05 | 326.08 | 333.19 | 322.88 | 332.2 | — |
| 2026-01-06 | 331.29 | 341.74 | 329 | 340.09 | — |
| 2026-01-07 | 342.01 | 343.9 | 331.33 | 331.41 | — |
| 2026-01-08 | 327.75 | 342.68 | 325.48 | 341.03 | — |
| 2026-01-09 | 343.5 | 354 | 342.74 | 353.28 | — |
| 2026-01-12 | 352.59 | 358.51 | 349.24 | 357.63 | — |
| 2026-01-13 | 357 | 359 | 353.71 | 355.99 | — |
| 2026-01-14 | 356.03 | 358.82 | 352.94 | 354.35 | — |
| 2026-01-15 | 355.78 | 358.41 | 353.9 | 356.13 | — |
| 2026-01-16 | 355.9 | 358.1 | 354.01 | 357.83 | — |
| 2026-01-20 | 353.33 | 355.96 | 346.86 | 346.96 | — |
| 2026-01-21 | 350.68 | 357.72 | 348.14 | 356.31 | — |
| 2026-01-22 | 358.42 | 362.32 | 350.14 | 350.63 | — |
| 2026-01-23 | 346.74 | 348.57 | 343.59 | 348.52 | — |
| 2026-01-26 | 348.63 | 349.58 | 345.99 | 348.33 | — |
| 2026-01-27 | 347.98 | 348.95 | 345.33 | 346.08 | — |
| 2026-01-28 | 346.19 | 350.57 | 345.43 | 349.6 | — |
| 2026-01-29 | 349.5 | 355.67 | 342 | 354.58 | — |
| 2026-01-30 | 352.06 | 358 | 351.05 | 354.64 | — |
| 2026-02-02 | 358.39 | 362.42 | 356.04 | 356.36 | — |
| 2026-02-03 | 355.15 | 369.44 | 354.68 | 359.64 | — |
| 2026-02-04 | 365.01 | 370 | 362.14 | 368.91 | — |
| 2026-02-05 | 369.21 | 369.22 | 360.29 | 361.04 | — |
| 2026-02-06 | 363.23 | 367.46 | 361.1 | 361.98 | — |
| 2026-02-09 | 362.22 | 362.74 | 357.67 | 360.6 | — |
| 2026-02-10 | 363.61 | 365.96 | 359.82 | 364.65 | — |
| 2026-02-11 | 363.9 | 367.24 | 362.83 | 366.97 | — |
| 2026-02-12 | 370 | 374.87 | 367.37 | 372.6 | — |
| 2026-02-13 | 374.45 | 377.77 | 367.22 | 368.89 | — |
| 2026-02-17 | 370.2 | 372.45 | 364.72 | 367.94 | — |
| 2026-02-18 | 368 | 368.9 | 364.75 | 365.76 | — |
| 2026-02-19 | 363.68 | 365.58 | 356.81 | 357.61 | — |
| 2026-02-20 | 358.26 | 364.44 | 357.13 | 360.63 | — |
| 2026-02-23 | 358.94 | 365.83 | 357.73 | 364.27 | — |
| 2026-02-24 | 367.21 | 368.82 | 363.22 | 364.73 | — |
| 2026-02-25 | 368.52 | 368.53 | 354.44 | 357.25 | — |
| 2026-02-25 | 368.52 | 368.53 | 354.44 | 357.25 | — |
| 2026-02-26 | 359.74 | 361.78 | 354.59 | 360.5 | — |
| 2026-02-27 | 356.5 | 363.06 | 353.55 | 362.59 | — |
| 2026-03-02 | 355.51 | 357.47 | 345.66 | 356.1 | — |
| 2026-03-03 | 343.96 | 350.89 | 337.89 | 348.83 | — |
| 2026-03-04 | 349.2 | 349.25 | 343.89 | 347.67 | — |
| 2026-03-05 | 342.8 | 343.43 | 332.66 | 335.45 | — |
| 2026-03-06 | 330.87 | 331.68 | 325.09 | 329.88 | — |
| 2026-03-09 | 324.52 | 333.48 | 321.37 | 333.4 | — |
| 2026-03-10 | 332.45 | 337.23 | 329.26 | 330.33 | — |
| 2026-03-11 | 329.3 | 330.16 | 321.74 | 322.74 | — |
| 2026-03-12 | 321.86 | 324.89 | 317.44 | 317.7 | — |
| 2026-03-13 | 321.5 | 329.37 | 318.92 | 319.78 | — |
| 2026-03-16 | 324.7 | 327.53 | 321.55 | 322.71 | — |
| 2026-03-17 | 325 | 325 | 320.17 | 320.7 | — |
| 2026-03-18 | 316.35 | 318.32 | 310.29 | 312.12 | — |
| 2026-03-19 | 306.97 | 310.47 | 303.42 | 310.38 | — |
| 2026-03-20 | 308.79 | 312.04 | 301.58 | 303.53 | — |
| 2026-03-23 | 306.49 | 318.54 | 306.27 | 313.95 | — |
| 2026-03-24 | 311.09 | 316.67 | 308.94 | 313.7 | — |
| 2026-03-25 | 318.13 | 322.06 | 313.33 | 321.95 | — |
| 2026-03-26 | 317.52 | 326.62 | 317.52 | 319.55 | — |
| 2026-03-27 | 318.42 | 320.95 | 314.84 | 315.37 | — |
| 2026-03-30 | 318.5 | 322.16 | 315 | 315.9 | — |
| 2026-03-31 | 319.69 | 323.29 | 313.68 | 320.55 | — |
| 2026-04-01 | 323.43 | 331.1 | 322.95 | 325.7 | — |
| 2026-04-02 | 319.01 | 324.13 | 312.46 | 318 | — |
