S&P Global Inc.
View SPGI stock price, historical returns, and performance trends — updated daily.
S&P Global Inc. (SPGI) company overview
S&P Global provides data and benchmarks to capital and commodity market participants. Its ratings business is the largest credit rating agency in the world and S&P's largest segment by profitability. S&P's largest segment by revenue is market intelligence, which provides desktop, data and advisory solutions, enterprise solutions, and credit/risk solutions mostly in the financial-services industry. S&P's other segments include energy (formerly commodity insights, this segment includes Platts and other data) and indexes. S&P spun off Mobility Global (Carfax and other auto data) on July 1, 2026.
| Period | Return % |
|---|---|
| Last date | 1.07 |
| Week | 5.44 |
| Last Month | -1.52 |
| Last 3 months | -5.86 |
| Last 6 months | -4.16 |
| Year to Date (YTD) | -19.6 |
| Last 1 year | -14.01 |
| Last 2 years | -21.86 |
| Last 3 years | 13.33 |
| Last 5 years | -4.24 |
| Last 10 years | 234.71 |
| Last 15 years | 840.64 |
| Last 20 years | 601.36 |
| Last 25 years | 1473.24 |
| Last 50 years | 47278.16 |
| 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 | 0.31 |
| 2001 | 7.43 |
| 2002 | 1.58 |
| 2003 | 12.52 |
| 2004 | 31.71 |
| 2005 | 14.66 |
| 2006 | 31.26 |
| 2007 | -34.7 |
| 2008 | -45.72 |
| 2009 | 36.16 |
| 2010 | 8.33 |
| 2011 | 22.97 |
| 2012 | 19.71 |
| 2013 | 40.34 |
| 2014 | 14.44 |
| 2015 | 11.19 |
| 2016 | 13.44 |
| 2017 | 56.29 |
| 2018 | 1.08 |
| 2019 | 60.76 |
| 2020 | 18.32 |
| 2021 | 41.61 |
| 2022 | -27.36 |
| 2023 | 31.43 |
| 2024 | 14.12 |
| 2025 | 5.47 |
| 2026 | -19.6 |
| Period | Return % |
|---|---|
| 2000-Q1 | -22.14 |
| 2000-Q2 | 20 |
| 2000-Q3 | 16.62 |
| 2000-Q4 | -9.9 |
| 2001-Q1 | 5.11 |
| 2001-Q2 | 12.17 |
| 2001-Q3 | -12.27 |
| 2001-Q4 | 7.17 |
| 2002-Q1 | 14.69 |
| 2002-Q2 | -12.69 |
| 2002-Q3 | 4.26 |
| 2002-Q4 | -4.06 |
| 2003-Q1 | -10.52 |
| 2003-Q2 | 9.73 |
| 2003-Q3 | 0.39 |
| 2003-Q4 | 11.23 |
| 2004-Q1 | 9.55 |
| 2004-Q2 | -0.39 |
| 2004-Q3 | 4.48 |
| 2004-Q4 | 15.84 |
| 2005-Q1 | -3.13 |
| 2005-Q2 | 2.88 |
| 2005-Q3 | 8.71 |
| 2005-Q4 | 8.58 |
| 2006-Q1 | 11.19 |
| 2006-Q2 | -12.66 |
| 2006-Q3 | 15.32 |
| 2006-Q4 | 17.32 |
| 2007-Q1 | -6.28 |
| 2007-Q2 | 9.21 |
| 2007-Q3 | -25.12 |
| 2007-Q4 | -15.77 |
| 2008-Q1 | -13.51 |
| 2008-Q2 | 3.75 |
| 2008-Q3 | -21.97 |
| 2008-Q4 | -25.51 |
| 2009-Q1 | -7.07 |
| 2009-Q2 | 30.97 |
| 2009-Q3 | -17.92 |
| 2009-Q4 | 32.03 |
| 2010-Q1 | 6.07 |
| 2010-Q2 | -20.96 |
| 2010-Q3 | 17.53 |
| 2010-Q4 | 10.37 |
| 2011-Q1 | 7.74 |
| 2011-Q2 | 6.94 |
| 2011-Q3 | -3.3 |
| 2011-Q4 | 12.59 |
| 2012-Q1 | 6.13 |
| 2012-Q2 | -7.56 |
| 2012-Q3 | 20.83 |
| 2012-Q4 | -0.11 |
| 2013-Q1 | -6.53 |
| 2013-Q2 | 3.18 |
| 2013-Q3 | 21.33 |
| 2013-Q4 | 16.66 |
| 2014-Q1 | -1.86 |
| 2014-Q2 | 6.71 |
| 2014-Q3 | 0.78 |
| 2014-Q4 | 7.58 |
| 2015-Q1 | 16.63 |
| 2015-Q2 | -4.25 |
| 2015-Q3 | -14.74 |
| 2015-Q4 | 11.53 |
| 2016-Q1 | 4.41 |
| 2016-Q2 | 8.02 |
| 2016-Q3 | 17.34 |
| 2016-Q4 | -13.94 |
| 2017-Q1 | 20.62 |
| 2017-Q2 | 12.86 |
| 2017-Q3 | 7.27 |
| 2017-Q4 | 7.54 |
| 2018-Q1 | 13.65 |
| 2018-Q2 | 9.25 |
| 2018-Q3 | -4.37 |
| 2018-Q4 | -14.78 |
| 2019-Q1 | 23.96 |
| 2019-Q2 | 6.99 |
| 2019-Q3 | 5.48 |
| 2019-Q4 | 12.44 |
| 2020-Q1 | -11.8 |
| 2020-Q2 | 40.61 |
| 2020-Q3 | 7.8 |
| 2020-Q4 | -9.62 |
| 2021-Q1 | 5.89 |
| 2021-Q2 | 13.18 |
| 2021-Q3 | 3.08 |
| 2021-Q4 | 10.17 |
| 2022-Q1 | -11.04 |
| 2022-Q2 | -17.36 |
| 2022-Q3 | -11.06 |
| 2022-Q4 | 6.4 |
| 2023-Q1 | 2.86 |
| 2023-Q2 | 15.77 |
| 2023-Q3 | -7.94 |
| 2023-Q4 | 20.12 |
| 2024-Q1 | -2.51 |
| 2024-Q2 | 4.43 |
| 2024-Q3 | 15.75 |
| 2024-Q4 | -2.77 |
| 2025-Q1 | 2.54 |
| 2025-Q2 | 3.23 |
| 2025-Q3 | -8.05 |
| 2025-Q4 | 8.5 |
| 2026-Q1 | -17.03 |
| 2026-Q2 | -4.21 |
| 2026-Q3 | -4.94 |
| 2026-Q4 | 6.19 |
| Period | Return % |
|---|---|
| 2000-01 | -4.07 |
| 2000-02 | -9.24 |
| 2000-03 | -10.57 |
| 2000-04 | 15.38 |
| 2000-05 | -2.02 |
| 2000-06 | 4.98 |
| 2000-07 | 10.07 |
| 2000-08 | 4.24 |
| 2000-09 | 2.58 |
| 2000-10 | 0.98 |
| 2000-11 | -17.23 |
| 2000-12 | 10.35 |
| 2001-01 | 8.9 |
| 2001-02 | -7.64 |
| 2001-03 | 1.19 |
| 2001-04 | 8.58 |
| 2001-05 | -0.99 |
| 2001-06 | 3.15 |
| 2001-07 | -7.26 |
| 2001-08 | -3.46 |
| 2001-09 | -1.76 |
| 2001-10 | -9.66 |
| 2001-11 | 7.46 |
| 2001-12 | 7.93 |
| 2002-01 | 5.08 |
| 2002-02 | 2.68 |
| 2002-03 | 3.71 |
| 2002-04 | -6.21 |
| 2002-05 | -1.34 |
| 2002-06 | -5.45 |
| 2002-07 | 4.76 |
| 2002-08 | 1.38 |
| 2002-09 | -3.44 |
| 2002-10 | 5.36 |
| 2002-11 | -8.06 |
| 2002-12 | 1.92 |
| 2003-01 | -2.02 |
| 2003-02 | -5.03 |
| 2003-03 | -1.14 |
| 2003-04 | 5 |
| 2003-05 | 8.26 |
| 2003-06 | -1.9 |
| 2003-07 | -1.97 |
| 2003-08 | 0.36 |
| 2003-09 | 1.87 |
| 2003-10 | 7.72 |
| 2003-11 | 2.33 |
| 2003-12 | 2.07 |
| 2004-01 | 7.29 |
| 2004-02 | 4.19 |
| 2004-03 | -2.58 |
| 2004-04 | 3.57 |
| 2004-05 | -1.19 |
| 2004-06 | -1.75 |
| 2004-07 | -1.96 |
| 2004-08 | 0.91 |
| 2004-09 | 5.23 |
| 2004-10 | 8.21 |
| 2004-11 | 1.74 |
| 2004-12 | 4.33 |
| 2005-01 | -1.14 |
| 2005-02 | 1.48 |
| 2005-03 | -5.01 |
| 2005-04 | -0.18 |
| 2005-05 | 0.28 |
| 2005-06 | 1.35 |
| 2005-07 | 3.98 |
| 2005-08 | 4.8 |
| 2005-09 | -0.37 |
| 2005-10 | 1.87 |
| 2005-11 | 8.4 |
| 2005-12 | -2.68 |
| 2006-01 | -1.14 |
| 2006-02 | 4.02 |
| 2006-03 | 8.53 |
| 2006-04 | -3.4 |
| 2006-05 | -7.29 |
| 2006-06 | -2.66 |
| 2006-07 | 12.08 |
| 2006-08 | -0.69 |
| 2006-09 | 3.79 |
| 2006-10 | 10.58 |
| 2006-11 | 3.86 |
| 2006-12 | 2.06 |
| 2007-01 | -1.38 |
| 2007-02 | -3.76 |
| 2007-03 | -2.6 |
| 2007-04 | 4.21 |
| 2007-05 | 7.29 |
| 2007-06 | -3.17 |
| 2007-07 | -11.13 |
| 2007-08 | -16.6 |
| 2007-09 | 0.89 |
| 2007-10 | -1.71 |
| 2007-11 | -1.92 |
| 2007-12 | -10.74 |
| 2008-01 | -2.4 |
| 2008-02 | -4.28 |
| 2008-03 | -9.72 |
| 2008-04 | 10.93 |
| 2008-05 | 1.22 |
| 2008-06 | -3.3 |
| 2008-07 | 1.37 |
| 2008-08 | 5.34 |
| 2008-09 | -26.21 |
| 2008-10 | -15.03 |
| 2008-11 | -6.92 |
| 2008-12 | -7.24 |
| 2009-01 | -5.17 |
| 2009-02 | -10.28 |
| 2009-03 | 15.91 |
| 2009-04 | 31.83 |
| 2009-05 | -0.2 |
| 2009-06 | 0.07 |
| 2009-07 | 4.12 |
| 2009-08 | 7.21 |
| 2009-09 | -25.2 |
| 2009-10 | 14.48 |
| 2009-11 | 4.1 |
| 2009-12 | 11.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 485.92 | 490.31 | 471.78 | 479.34 | — |
| 2025-10-14 | 477.1 | 488.29 | 477 | 486.69 | — |
| 2025-10-15 | 486.9 | 491.32 | 481.52 | 482.88 | — |
| 2025-10-16 | 483.36 | 484.72 | 470 | 472.05 | — |
| 2025-10-17 | 473.54 | 476.46 | 470.26 | 473.19 | — |
| 2025-10-20 | 474.46 | 478.12 | 472.84 | 477.59 | — |
| 2025-10-21 | 478.42 | 485.7 | 477.54 | 483.79 | — |
| 2025-10-22 | 482.06 | 485.86 | 478.3 | 479.74 | — |
| 2025-10-23 | 482.15 | 483.27 | 478.88 | 482.7 | — |
| 2025-10-24 | 486.97 | 492.23 | 484.58 | 489.45 | — |
| 2025-10-27 | 492.04 | 497.6 | 491.4 | 496.64 | — |
| 2025-10-28 | 495.34 | 498.22 | 492.63 | 493.68 | — |
| 2025-10-29 | 489.36 | 490 | 470.97 | 473.05 | — |
| 2025-10-30 | 487.77 | 500.25 | 486.3 | 491.57 | — |
| 2025-10-31 | 493.96 | 498 | 485.57 | 487.21 | — |
| 2025-11-03 | 489.72 | 497.29 | 483.77 | 497.02 | — |
| 2025-11-04 | 497.72 | 500.35 | 495.01 | 499.21 | — |
| 2025-11-05 | 496.53 | 500.37 | 494.95 | 497.1 | — |
| 2025-11-06 | 494.99 | 497.24 | 488.8 | 490 | — |
| 2025-11-07 | 488.45 | 496.42 | 486 | 496.42 | — |
| 2025-11-10 | 493.59 | 494.92 | 487.58 | 493.84 | — |
| 2025-11-11 | 495 | 498.66 | 493.55 | 497.73 | — |
| 2025-11-12 | 497.76 | 501.81 | 495.48 | 495.84 | — |
| 2025-11-13 | 491.64 | 506.27 | 491.64 | 502.96 | — |
| 2025-11-14 | 502.05 | 503.89 | 493.63 | 493.9 | — |
| 2025-11-17 | 492.5 | 493.51 | 487.62 | 488.95 | — |
| 2025-11-18 | 487.73 | 492.4 | 486.25 | 490.28 | — |
| 2025-11-19 | 490.75 | 493 | 487.92 | 490.8 | — |
| 2025-11-20 | 493.8 | 498.32 | 488.95 | 490.91 | — |
| 2025-11-21 | 494.07 | 497 | 490.35 | 493.6 | — |
| 2025-11-24 | 494 | 494.23 | 488.82 | 489.24 | — |
| 2025-11-25 | 490.32 | 496.54 | 489.24 | 494.19 | — |
| 2025-11-26 | 491.66 | 498.46 | 490 | 495.61 | — |
| 2025-11-28 | 497.95 | 500.18 | 495.66 | 498.83 | — |
| 2025-12-01 | 495.51 | 500.43 | 494.78 | 495.27 | — |
| 2025-12-02 | 494.91 | 496.55 | 490.81 | 491.21 | — |
| 2025-12-03 | 492.26 | 501.74 | 491.79 | 499.88 | — |
| 2025-12-04 | 499.11 | 502.1 | 494.6 | 496.99 | — |
| 2025-12-05 | 494.56 | 501.74 | 494.56 | 498.52 | — |
| 2025-12-08 | 496.72 | 497.28 | 489.49 | 492.1 | — |
| 2025-12-09 | 492.68 | 495.45 | 490.12 | 490.73 | — |
| 2025-12-10 | 490.88 | 492.85 | 485.26 | 491.32 | — |
| 2025-12-11 | 493.22 | 498.61 | 492.1 | 497.56 | — |
| 2025-12-12 | 498.56 | 503.91 | 498.08 | 501.03 | — |
| 2025-12-15 | 502.52 | 503.27 | 497.68 | 499.63 | — |
| 2025-12-16 | 499.7 | 503.49 | 495 | 499.86 | — |
| 2025-12-17 | 500.93 | 512.41 | 500.24 | 510.59 | — |
| 2025-12-18 | 510.84 | 515.87 | 505.98 | 506.71 | — |
| 2025-12-19 | 506.71 | 512.73 | 506.1 | 512.6 | — |
| 2025-12-22 | 510.21 | 524.64 | 509.92 | 521.9 | — |
| 2025-12-23 | 520.94 | 527.06 | 519.86 | 525.14 | — |
| 2025-12-24 | 525.57 | 527.58 | 524.2 | 525.74 | — |
| 2025-12-26 | 524.72 | 529.64 | 524.72 | 529.45 | — |
| 2025-12-29 | 530.09 | 532.46 | 529 | 530.1 | — |
| 2025-12-30 | 527.8 | 531.99 | 526.96 | 527.69 | — |
| 2025-12-31 | 526.28 | 527.96 | 522.44 | 522.59 | — |
| 2026-01-02 | 521.81 | 524.55 | 511.31 | 512.66 | — |
| 2026-01-05 | 511.98 | 537.67 | 511.5 | 532.9 | — |
| 2026-01-06 | 533.86 | 541.76 | 532.14 | 539.65 | — |
| 2026-01-07 | 541.03 | 543.42 | 537.01 | 537.5 | — |
| 2026-01-08 | 537.41 | 545.74 | 535.95 | 541.56 | — |
| 2026-01-09 | 543.82 | 547.33 | 541.63 | 541.94 | — |
| 2026-01-12 | 541 | 544.57 | 538.59 | 544.48 | — |
| 2026-01-13 | 544.93 | 545.58 | 536.35 | 542.16 | — |
| 2026-01-14 | 540.02 | 546.99 | 539.7 | 545 | — |
| 2026-01-15 | 541.87 | 552.25 | 541.87 | 545.43 | — |
| 2026-01-16 | 545.31 | 548.83 | 543.11 | 546.35 | — |
| 2026-01-20 | 538.34 | 545.01 | 518.32 | 519.04 | — |
| 2026-01-21 | 520.65 | 532.77 | 520.65 | 531.16 | — |
| 2026-01-22 | 532.85 | 540.56 | 531.22 | 539.8 | — |
| 2026-01-23 | 539.98 | 541.54 | 529.64 | 533.61 | — |
| 2026-01-26 | 533 | 538.81 | 530.19 | 535.23 | — |
| 2026-01-27 | 533.27 | 536.17 | 526.1 | 526.67 | — |
| 2026-01-28 | 523.95 | 532.45 | 523.06 | 528.12 | — |
| 2026-01-29 | 528.59 | 532.3 | 521.17 | 528.63 | — |
| 2026-01-30 | 524.59 | 532.3 | 523.01 | 527.79 | — |
| 2026-02-02 | 527.79 | 531.44 | 523.53 | 527.66 | — |
| 2026-02-03 | 503 | 506.88 | 464.64 | 468.21 | — |
| 2026-02-04 | 462.01 | 470.7 | 448.48 | 465.51 | — |
| 2026-02-05 | 470 | 474 | 439.2 | 451.71 | — |
| 2026-02-06 | 452.16 | 461.51 | 436.53 | 439.28 | — |
| 2026-02-09 | 437.98 | 445.64 | 436.09 | 444.19 | — |
| 2026-02-10 | 418.97 | 424.8 | 395.88 | 401.08 | — |
| 2026-02-11 | 406.71 | 413.99 | 390.73 | 390.76 | — |
| 2026-02-12 | 390.05 | 399.95 | 381.61 | 397.2 | — |
| 2026-02-13 | 399.15 | 410.4 | 399.15 | 409.54 | — |
| 2026-02-17 | 416 | 422.42 | 409.03 | 410.45 | — |
| 2026-02-18 | 414 | 422.61 | 413.17 | 419.38 | — |
| 2026-02-19 | 418.14 | 420.41 | 411.5 | 416.67 | — |
| 2026-02-20 | 414.28 | 418.62 | 410.73 | 417.48 | — |
| 2026-02-23 | 413.47 | 417.55 | 404.24 | 404.78 | — |
| 2026-02-24 | 402.3 | 419.66 | 400.52 | 418.27 | — |
| 2026-02-25 | 419.41 | 426.37 | 418.55 | 423.61 | — |
| 2026-02-26 | 426.6 | 439.19 | 426.6 | 437.49 | — |
| 2026-02-27 | 434.87 | 443.49 | 433.57 | 441.88 | — |
| 2026-03-02 | 433.01 | 444.5 | 433.01 | 443.08 | — |
| 2026-03-03 | 437 | 447.62 | 435.75 | 443.99 | — |
| 2026-03-04 | 443.76 | 450.21 | 441.31 | 445.5 | — |
| 2026-03-05 | 443.23 | 451.66 | 442.81 | 451.11 | — |
| 2026-03-06 | 447.41 | 452.69 | 443.73 | 452.36 | — |
| 2026-03-09 | 448.59 | 449.59 | 431.42 | 445.28 | — |
| 2026-03-10 | 444.29 | 445.02 | 432 | 435.44 | — |
| 2026-03-11 | 435.5 | 439.31 | 415.92 | 428.96 | — |
| 2026-03-12 | 428.5 | 428.75 | 418.33 | 419.7 | — |
| 2026-03-13 | 423.89 | 427.55 | 419.19 | 422.49 | — |
| 2026-03-16 | 424.7 | 428.75 | 424.7 | 426.59 | — |
| 2026-03-17 | 431.17 | 435.97 | 430 | 432.94 | — |
| 2026-03-18 | 428.68 | 430.85 | 426 | 426.64 | — |
| 2026-03-19 | 422.09 | 427.98 | 419.05 | 426.14 | — |
| 2026-03-20 | 426.36 | 428.27 | 421.34 | 424.43 | — |
| 2026-03-23 | 429.51 | 433.6 | 425.11 | 428.87 | — |
| 2026-03-24 | 424.98 | 424.98 | 411.1 | 411.2 | — |
| 2026-03-25 | 417.73 | 419.36 | 405 | 408.48 | — |
| 2026-03-26 | 406.78 | 415.3 | 406.2 | 412.45 | — |
| 2026-03-27 | 407.99 | 410.25 | 403.37 | 406.24 | — |
| 2026-03-30 | 410.9 | 418.9 | 408.95 | 417.59 | — |
| 2026-03-31 | 422.71 | 426.91 | 417.17 | 425.34 | — |
| 2026-04-01 | 425.62 | 427.66 | 416.03 | 425.17 | — |
| 2026-04-02 | 421.51 | 433.53 | 420.1 | 431.16 | — |
| 2026-04-06 | 429.68 | 435.68 | 429.19 | 434.11 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 485.92 | 490.31 | 471.78 | 479.34 | — |
| 2025-10-14 | 477.1 | 488.29 | 477 | 486.69 | — |
| 2025-10-15 | 486.9 | 491.32 | 481.52 | 482.88 | — |
| 2025-10-16 | 483.36 | 484.72 | 470 | 472.05 | — |
| 2025-10-17 | 473.54 | 476.46 | 470.26 | 473.19 | — |
| 2025-10-20 | 474.46 | 478.12 | 472.84 | 477.59 | — |
| 2025-10-21 | 478.42 | 485.7 | 477.54 | 483.79 | — |
| 2025-10-22 | 482.06 | 485.86 | 478.3 | 479.74 | — |
| 2025-10-23 | 482.15 | 483.27 | 478.88 | 482.7 | — |
| 2025-10-24 | 486.97 | 492.23 | 484.58 | 489.45 | — |
| 2025-10-27 | 492.04 | 497.6 | 491.4 | 496.64 | — |
| 2025-10-28 | 495.34 | 498.22 | 492.63 | 493.68 | — |
| 2025-10-29 | 489.36 | 490 | 470.97 | 473.05 | — |
| 2025-10-30 | 487.77 | 500.25 | 486.3 | 491.57 | — |
| 2025-10-31 | 493.96 | 498 | 485.57 | 487.21 | — |
| 2025-11-03 | 489.72 | 497.29 | 483.77 | 497.02 | — |
| 2025-11-04 | 497.72 | 500.35 | 495.01 | 499.21 | — |
| 2025-11-05 | 496.53 | 500.37 | 494.95 | 497.1 | — |
| 2025-11-06 | 494.99 | 497.24 | 488.8 | 490 | — |
| 2025-11-07 | 488.45 | 496.42 | 486 | 496.42 | — |
| 2025-11-10 | 493.59 | 494.92 | 487.58 | 493.84 | — |
| 2025-11-11 | 495 | 498.66 | 493.55 | 497.73 | — |
| 2025-11-12 | 497.76 | 501.81 | 495.48 | 495.84 | — |
| 2025-11-13 | 491.64 | 506.27 | 491.64 | 502.96 | — |
| 2025-11-14 | 502.05 | 503.89 | 493.63 | 493.9 | — |
| 2025-11-17 | 492.5 | 493.51 | 487.62 | 488.95 | — |
| 2025-11-18 | 487.73 | 492.4 | 486.25 | 490.28 | — |
| 2025-11-19 | 490.75 | 493 | 487.92 | 490.8 | — |
| 2025-11-20 | 493.8 | 498.32 | 488.95 | 490.91 | — |
| 2025-11-21 | 494.07 | 497 | 490.35 | 493.6 | — |
| 2025-11-24 | 494 | 494.23 | 488.82 | 489.24 | — |
| 2025-11-25 | 490.32 | 496.54 | 489.24 | 494.19 | — |
| 2025-11-26 | 491.66 | 498.46 | 490 | 495.61 | — |
| 2025-11-28 | 497.95 | 500.18 | 495.66 | 498.83 | — |
| 2025-12-01 | 495.51 | 500.43 | 494.78 | 495.27 | — |
| 2025-12-02 | 494.91 | 496.55 | 490.81 | 491.21 | — |
| 2025-12-03 | 492.26 | 501.74 | 491.79 | 499.88 | — |
| 2025-12-04 | 499.11 | 502.1 | 494.6 | 496.99 | — |
| 2025-12-05 | 494.56 | 501.74 | 494.56 | 498.52 | — |
| 2025-12-08 | 496.72 | 497.28 | 489.49 | 492.1 | — |
| 2025-12-09 | 492.68 | 495.45 | 490.12 | 490.73 | — |
| 2025-12-10 | 490.88 | 492.85 | 485.26 | 491.32 | — |
| 2025-12-11 | 493.22 | 498.61 | 492.1 | 497.56 | — |
| 2025-12-12 | 498.56 | 503.91 | 498.08 | 501.03 | — |
| 2025-12-15 | 502.52 | 503.27 | 497.68 | 499.63 | — |
| 2025-12-16 | 499.7 | 503.49 | 495 | 499.86 | — |
| 2025-12-17 | 500.93 | 512.41 | 500.24 | 510.59 | — |
| 2025-12-18 | 510.84 | 515.87 | 505.98 | 506.71 | — |
| 2025-12-19 | 506.71 | 512.73 | 506.1 | 512.6 | — |
| 2025-12-22 | 510.21 | 524.64 | 509.92 | 521.9 | — |
| 2025-12-23 | 520.94 | 527.06 | 519.86 | 525.14 | — |
| 2025-12-24 | 525.57 | 527.58 | 524.2 | 525.74 | — |
| 2025-12-26 | 524.72 | 529.64 | 524.72 | 529.45 | — |
| 2025-12-29 | 530.09 | 532.46 | 529 | 530.1 | — |
| 2025-12-30 | 527.8 | 531.99 | 526.96 | 527.69 | — |
| 2025-12-31 | 526.28 | 527.96 | 522.44 | 522.59 | — |
| 2026-01-02 | 521.81 | 524.55 | 511.31 | 512.66 | — |
| 2026-01-05 | 511.98 | 537.67 | 511.5 | 532.9 | — |
| 2026-01-06 | 533.86 | 541.76 | 532.14 | 539.65 | — |
| 2026-01-07 | 541.03 | 543.42 | 537.01 | 537.5 | — |
| 2026-01-08 | 537.41 | 545.74 | 535.95 | 541.56 | — |
| 2026-01-09 | 543.82 | 547.33 | 541.63 | 541.94 | — |
| 2026-01-12 | 541 | 544.57 | 538.59 | 544.48 | — |
| 2026-01-13 | 544.93 | 545.58 | 536.35 | 542.16 | — |
| 2026-01-14 | 540.02 | 546.99 | 539.7 | 545 | — |
| 2026-01-15 | 541.87 | 552.25 | 541.87 | 545.43 | — |
| 2026-01-16 | 545.31 | 548.83 | 543.11 | 546.35 | — |
| 2026-01-20 | 538.34 | 545.01 | 518.32 | 519.04 | — |
| 2026-01-21 | 520.65 | 532.77 | 520.65 | 531.16 | — |
| 2026-01-22 | 532.85 | 540.56 | 531.22 | 539.8 | — |
| 2026-01-23 | 539.98 | 541.54 | 529.64 | 533.61 | — |
| 2026-01-26 | 533 | 538.81 | 530.19 | 535.23 | — |
| 2026-01-27 | 533.27 | 536.17 | 526.1 | 526.67 | — |
| 2026-01-28 | 523.95 | 532.45 | 523.06 | 528.12 | — |
| 2026-01-29 | 528.59 | 532.3 | 521.17 | 528.63 | — |
| 2026-01-30 | 524.59 | 532.3 | 523.01 | 527.79 | — |
| 2026-02-02 | 527.79 | 531.44 | 523.53 | 527.66 | — |
| 2026-02-03 | 503 | 506.88 | 464.64 | 468.21 | — |
| 2026-02-04 | 462.01 | 470.7 | 448.48 | 465.51 | — |
| 2026-02-05 | 470 | 474 | 439.2 | 451.71 | — |
| 2026-02-06 | 452.16 | 461.51 | 436.53 | 439.28 | — |
| 2026-02-09 | 437.98 | 445.64 | 436.09 | 444.19 | — |
| 2026-02-10 | 418.97 | 424.8 | 395.88 | 401.08 | — |
| 2026-02-11 | 406.71 | 413.99 | 390.73 | 390.76 | — |
| 2026-02-12 | 390.05 | 399.95 | 381.61 | 397.2 | — |
| 2026-02-13 | 399.15 | 410.4 | 399.15 | 409.54 | — |
| 2026-02-17 | 416 | 422.42 | 409.03 | 410.45 | — |
| 2026-02-18 | 414 | 422.61 | 413.17 | 419.38 | — |
| 2026-02-19 | 418.14 | 420.41 | 411.5 | 416.67 | — |
| 2026-02-20 | 414.28 | 418.62 | 410.73 | 417.48 | — |
| 2026-02-23 | 413.47 | 417.55 | 404.24 | 404.78 | — |
| 2026-02-24 | 402.3 | 419.66 | 400.52 | 418.27 | — |
| 2026-02-25 | 419.41 | 426.37 | 418.55 | 423.61 | — |
| 2026-02-26 | 426.6 | 439.19 | 426.6 | 437.49 | — |
| 2026-02-27 | 434.87 | 443.49 | 433.57 | 441.88 | — |
| 2026-03-02 | 433.01 | 444.5 | 433.01 | 443.08 | — |
| 2026-03-03 | 437 | 447.62 | 435.75 | 443.99 | — |
| 2026-03-04 | 443.76 | 450.21 | 441.31 | 445.5 | — |
| 2026-03-05 | 443.23 | 451.66 | 442.81 | 451.11 | — |
| 2026-03-06 | 447.41 | 452.69 | 443.73 | 452.36 | — |
| 2026-03-09 | 448.59 | 449.59 | 431.42 | 445.28 | — |
| 2026-03-10 | 444.29 | 445.02 | 432 | 435.44 | — |
| 2026-03-11 | 435.5 | 439.31 | 415.92 | 428.96 | — |
| 2026-03-12 | 428.5 | 428.75 | 418.33 | 419.7 | — |
| 2026-03-13 | 423.89 | 427.55 | 419.19 | 422.49 | — |
| 2026-03-16 | 424.7 | 428.75 | 424.7 | 426.59 | — |
| 2026-03-17 | 431.17 | 435.97 | 430 | 432.94 | — |
| 2026-03-18 | 428.68 | 430.85 | 426 | 426.64 | — |
| 2026-03-19 | 422.09 | 427.98 | 419.05 | 426.14 | — |
| 2026-03-20 | 426.36 | 428.27 | 421.34 | 424.43 | — |
| 2026-03-23 | 429.51 | 433.6 | 425.11 | 428.87 | — |
| 2026-03-24 | 424.98 | 424.98 | 411.1 | 411.2 | — |
| 2026-03-25 | 417.73 | 419.36 | 405 | 408.48 | — |
| 2026-03-26 | 406.78 | 415.3 | 406.2 | 412.45 | — |
| 2026-03-27 | 407.99 | 410.25 | 403.37 | 406.24 | — |
| 2026-03-30 | 410.9 | 418.9 | 408.95 | 417.59 | — |
| 2026-03-31 | 422.71 | 426.91 | 417.17 | 425.34 | — |
| 2026-04-01 | 425.62 | 427.66 | 416.03 | 425.17 | — |
| 2026-04-02 | 421.51 | 433.53 | 420.1 | 431.16 | — |
| 2026-04-06 | 429.68 | 435.68 | 429.19 | 434.11 | — |
