SPY
Check SPY stock price, historical returns, and performance trends — updated daily.
| 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 % |
|---|---|
| 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 | -9.8 |
| 2001 | -11.26 |
| 2002 | -23.63 |
| 2003 | 22.19 |
| 2004 | 8.67 |
| 2005 | 3.5 |
| 2006 | 11.78 |
| 2007 | 3.42 |
| 2008 | -37.74 |
| 2009 | 19.88 |
| 2010 | 10.96 |
| 2011 | -1.22 |
| 2012 | 11.69 |
| 2013 | 26.45 |
| 2014 | 12.37 |
| 2015 | -0.76 |
| 2016 | 11.2 |
| 2017 | 18.48 |
| 2018 | -7.01 |
| 2019 | 28.65 |
| 2020 | 15.09 |
| 2021 | 28.79 |
| 2022 | -19.95 |
| 2023 | 24.81 |
| 2024 | 24 |
| 2025 | 16.64 |
| 2026 | 13.9 |
| Period | Return % |
|---|---|
| 2000-Q1 | 3.4 |
| 2000-Q2 | -3.95 |
| 2000-Q3 | -2.49 |
| 2000-Q4 | -8.79 |
| 2001-Q1 | -9.41 |
| 2001-Q2 | 7.36 |
| 2001-Q3 | -15.86 |
| 2001-Q4 | 9.62 |
| 2002-Q1 | -0.87 |
| 2002-Q2 | -13.62 |
| 2002-Q3 | -15.71 |
| 2002-Q4 | 2.93 |
| 2003-Q1 | -6.95 |
| 2003-Q2 | 13.47 |
| 2003-Q3 | 1.44 |
| 2003-Q4 | 9.01 |
| 2004-Q1 | 1.68 |
| 2004-Q2 | 0.66 |
| 2004-Q3 | -1.04 |
| 2004-Q4 | 6.35 |
| 2005-Q1 | -1.95 |
| 2005-Q2 | 1.49 |
| 2005-Q3 | 2.94 |
| 2005-Q4 | 1.56 |
| 2006-Q1 | 2.47 |
| 2006-Q2 | -1.89 |
| 2006-Q3 | 4.52 |
| 2006-Q4 | 6.42 |
| 2007-Q1 | 0.45 |
| 2007-Q2 | 5.82 |
| 2007-Q3 | 0.52 |
| 2007-Q4 | -5.24 |
| 2008-Q1 | -8.94 |
| 2008-Q2 | -6.32 |
| 2008-Q3 | -9.65 |
| 2008-Q4 | -22.25 |
| 2009-Q1 | -14.46 |
| 2009-Q2 | 13.43 |
| 2009-Q3 | 14.36 |
| 2009-Q4 | 8.23 |
| 2010-Q1 | 3.24 |
| 2010-Q2 | -12.38 |
| 2010-Q3 | 11.06 |
| 2010-Q4 | 9.72 |
| 2011-Q1 | 4.36 |
| 2011-Q2 | -0.89 |
| 2011-Q3 | -15.51 |
| 2011-Q4 | 14.16 |
| 2012-Q1 | 10.44 |
| 2012-Q2 | -4.05 |
| 2012-Q3 | 5.46 |
| 2012-Q4 | -1.34 |
| 2013-Q1 | 7.26 |
| 2013-Q2 | 2.8 |
| 2013-Q3 | 4.12 |
| 2013-Q4 | 9.06 |
| 2014-Q1 | 2.24 |
| 2014-Q2 | 3.97 |
| 2014-Q3 | -0.01 |
| 2014-Q4 | 5.76 |
| 2015-Q1 | 0.49 |
| 2015-Q2 | 0.07 |
| 2015-Q3 | -7.65 |
| 2015-Q4 | 6.11 |
| 2016-Q1 | 2.24 |
| 2016-Q2 | 1.24 |
| 2016-Q3 | 3.04 |
| 2016-Q4 | 3.59 |
| 2017-Q1 | 4.66 |
| 2017-Q2 | 2.75 |
| 2017-Q3 | 3.72 |
| 2017-Q4 | 5.76 |
| 2018-Q1 | -2.09 |
| 2018-Q2 | 5.36 |
| 2018-Q3 | 6.94 |
| 2018-Q4 | -14.33 |
| 2019-Q1 | 12.91 |
| 2019-Q2 | 2.51 |
| 2019-Q3 | 0.38 |
| 2019-Q4 | 9.76 |
| 2020-Q1 | -20.66 |
| 2020-Q2 | 25.27 |
| 2020-Q3 | 7.85 |
| 2020-Q4 | 10.93 |
| 2021-Q1 | 7.47 |
| 2021-Q2 | 6.85 |
| 2021-Q3 | -0.3 |
| 2021-Q4 | 9.38 |
| 2022-Q1 | -5.46 |
| 2022-Q2 | -16.71 |
| 2022-Q3 | -6.31 |
| 2022-Q4 | 4.32 |
| 2023-Q1 | 7.5 |
| 2023-Q2 | 7.87 |
| 2023-Q3 | -3.68 |
| 2023-Q4 | 11.23 |
| 2024-Q1 | 10.67 |
| 2024-Q2 | 4.22 |
| 2024-Q3 | 5.21 |
| 2024-Q4 | 3.07 |
| 2025-Q1 | -4.32 |
| 2025-Q2 | 10.14 |
| 2025-Q3 | 7.86 |
| 2025-Q4 | 2.02 |
| 2026-Q1 | -4.81 |
| 2026-Q2 | 13.97 |
| 2026-Q3 | 2.26 |
| 2026-Q4 | 1.85 |
| Period | Return % |
|---|---|
| 2000-01 | -4.04 |
| 2000-02 | -1.52 |
| 2000-03 | 9.42 |
| 2000-04 | -3.52 |
| 2000-05 | -1.57 |
| 2000-06 | 1.73 |
| 2000-07 | -1.57 |
| 2000-08 | 6.53 |
| 2000-09 | -5.72 |
| 2000-10 | -0.47 |
| 2000-11 | -7.46 |
| 2000-12 | -0.82 |
| 2001-01 | 4.44 |
| 2001-02 | -9.54 |
| 2001-03 | -5.86 |
| 2001-04 | 8.54 |
| 2001-05 | -0.56 |
| 2001-06 | -2.66 |
| 2001-07 | -1.02 |
| 2001-08 | -5.93 |
| 2001-09 | -8.51 |
| 2001-10 | 1.3 |
| 2001-11 | 7.8 |
| 2001-12 | 0.22 |
| 2002-01 | -0.98 |
| 2002-02 | -1.79 |
| 2002-03 | 3.03 |
| 2002-04 | -5.82 |
| 2002-05 | -0.59 |
| 2002-06 | -7.7 |
| 2002-07 | -7.88 |
| 2002-08 | 0.68 |
| 2002-09 | -10.88 |
| 2002-10 | 8.23 |
| 2002-11 | 6.17 |
| 2002-12 | -6.12 |
| 2003-01 | -2.46 |
| 2003-02 | -1.35 |
| 2003-03 | -0.19 |
| 2003-04 | 8.46 |
| 2003-05 | 5.48 |
| 2003-06 | 0.7 |
| 2003-07 | 1.8 |
| 2003-08 | 2.06 |
| 2003-09 | -1.47 |
| 2003-10 | 5.35 |
| 2003-11 | 1.09 |
| 2003-12 | 4.54 |
| 2004-01 | 1.98 |
| 2004-02 | 1.36 |
| 2004-03 | -1.67 |
| 2004-04 | -1.89 |
| 2004-05 | 1.71 |
| 2004-06 | 1.48 |
| 2004-07 | -3.22 |
| 2004-08 | 0.24 |
| 2004-09 | 0.59 |
| 2004-10 | 1.29 |
| 2004-11 | 4.14 |
| 2004-12 | 2.53 |
| 2005-01 | -2.24 |
| 2005-02 | 2.09 |
| 2005-03 | -2.21 |
| 2005-04 | -1.87 |
| 2005-05 | 3.22 |
| 2005-06 | -0.25 |
| 2005-07 | 3.83 |
| 2005-08 | -0.94 |
| 2005-09 | 0.38 |
| 2005-10 | -2.37 |
| 2005-11 | 4.4 |
| 2005-12 | -0.72 |
| 2006-01 | 2.4 |
| 2006-02 | 0.57 |
| 2006-03 | 1.25 |
| 2006-04 | 1.26 |
| 2006-05 | -3.01 |
| 2006-06 | -0.18 |
| 2006-07 | 0.45 |
| 2006-08 | 2.18 |
| 2006-09 | 2.25 |
| 2006-10 | 3.15 |
| 2006-11 | 1.99 |
| 2006-12 | 0.78 |
| 2007-01 | 1.5 |
| 2007-02 | -1.96 |
| 2007-03 | 0.76 |
| 2007-04 | 4.43 |
| 2007-05 | 3.39 |
| 2007-06 | -1.88 |
| 2007-07 | -3.13 |
| 2007-08 | 1.28 |
| 2007-09 | 3.38 |
| 2007-10 | 1.36 |
| 2007-11 | -3.87 |
| 2007-12 | -1.65 |
| 2008-01 | -6.05 |
| 2008-02 | -2.58 |
| 2008-03 | -1.38 |
| 2008-04 | 4.77 |
| 2008-05 | 1.51 |
| 2008-06 | -8.81 |
| 2008-07 | -0.9 |
| 2008-08 | 1.55 |
| 2008-09 | -9.94 |
| 2008-10 | -16.52 |
| 2008-11 | -6.96 |
| 2008-12 | 0.17 |
| 2009-01 | -8.21 |
| 2009-02 | -10.74 |
| 2009-03 | 7.56 |
| 2009-04 | 9.93 |
| 2009-05 | 5.85 |
| 2009-06 | -0.63 |
| 2009-07 | 7.46 |
| 2009-08 | 3.69 |
| 2009-09 | 3.05 |
| 2009-10 | -1.92 |
| 2009-11 | 6.16 |
| 2009-12 | 1.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 660.65 | 665.13 | 659.77 | 663.04 | — |
| 2025-10-14 | 657.17 | 665.83 | 653.17 | 662.23 | — |
| 2025-10-15 | 666.82 | 670.23 | 658.93 | 665.17 | — |
| 2025-10-16 | 666.82 | 668.71 | 657.11 | 660.64 | — |
| 2025-10-17 | 659.5 | 665.76 | 658.14 | 664.39 | — |
| 2025-10-20 | 667.32 | 672.21 | 667.27 | 671.3 | — |
| 2025-10-21 | 671.44 | 672.99 | 669.98 | 671.29 | — |
| 2025-10-22 | 672 | 672 | 663.3 | 667.8 | — |
| 2025-10-23 | 668.12 | 672.71 | 667.8 | 671.76 | — |
| 2025-10-24 | 676.46 | 678.47 | 675.65 | 677.25 | — |
| 2025-10-27 | 682.73 | 685.54 | 682.12 | 685.24 | — |
| 2025-10-28 | 687.05 | 688.91 | 684.83 | 687.06 | — |
| 2025-10-29 | 688.72 | 689.7 | 682.87 | 687.39 | — |
| 2025-10-30 | 683.9 | 685.94 | 679.83 | 679.83 | — |
| 2025-10-31 | 685.04 | 685.08 | 679.24 | 682.06 | — |
| 2025-11-03 | 685.67 | 685.8 | 679.94 | 683.34 | — |
| 2025-11-04 | 676.11 | 679.96 | 674.58 | 675.24 | — |
| 2025-11-05 | 674.98 | 680.86 | 674.17 | 677.58 | — |
| 2025-11-06 | 676.47 | 677.38 | 668.72 | 670.31 | — |
| 2025-11-07 | 667.91 | 671.08 | 661.21 | 670.97 | — |
| 2025-11-10 | 677.24 | 682.18 | 675.03 | 681.44 | — |
| 2025-11-11 | 679.95 | 683.57 | 678.73 | 683 | — |
| 2025-11-12 | 684.79 | 684.96 | 680.95 | 683.38 | — |
| 2025-11-13 | 680.5 | 680.86 | 670.52 | 672.04 | — |
| 2025-11-14 | 665.38 | 675.66 | 663.27 | 671.93 | — |
| 2025-11-17 | 669.7 | 673.71 | 662.17 | 665.67 | — |
| 2025-11-18 | 662.1 | 665.12 | 655.86 | 660.08 | — |
| 2025-11-19 | 660.78 | 667.34 | 658.75 | 662.63 | — |
| 2025-11-20 | 672.91 | 675.56 | 651.89 | 652.53 | — |
| 2025-11-21 | 655.05 | 664.55 | 650.85 | 659.03 | — |
| 2025-11-24 | 662.69 | 670.06 | 661.59 | 668.73 | — |
| 2025-11-25 | 668.63 | 676.21 | 664.48 | 675.02 | — |
| 2025-11-26 | 677.63 | 681.7 | 676.72 | 679.68 | — |
| 2025-11-28 | 680.86 | 683.67 | 680.5 | 683.39 | — |
| 2025-12-01 | 678.81 | 682.99 | 678.74 | 680.27 | — |
| 2025-12-02 | 681.92 | 683.82 | 679.33 | 681.53 | — |
| 2025-12-03 | 680.57 | 684.91 | 679.69 | 683.89 | — |
| 2025-12-04 | 685.3 | 685.37 | 681.34 | 684.39 | — |
| 2025-12-05 | 685.47 | 688.39 | 684.58 | 685.69 | — |
| 2025-12-08 | 686.59 | 686.64 | 681.57 | 683.63 | — |
| 2025-12-09 | 683.15 | 685.39 | 682.59 | 683.04 | — |
| 2025-12-10 | 682.56 | 688.97 | 681.31 | 687.57 | — |
| 2025-12-11 | 685.14 | 689.25 | 682.17 | 689.17 | — |
| 2025-12-12 | 688.17 | 688.88 | 679.17 | 681.76 | — |
| 2025-12-15 | 685.74 | 685.76 | 679.25 | 680.73 | — |
| 2025-12-16 | 679.23 | 681.08 | 674.98 | 678.87 | — |
| 2025-12-17 | 679.89 | 680.44 | 671.2 | 671.4 | — |
| 2025-12-18 | 677.6 | 680.74 | 674.9 | 676.47 | — |
| 2025-12-19 | 676.59 | 681.09 | 676.47 | 680.59 | — |
| 2025-12-22 | 683.94 | 685.36 | 680.59 | 684.83 | — |
| 2025-12-23 | 683.92 | 688.2 | 683.87 | 687.96 | — |
| 2025-12-24 | 687.95 | 690.83 | 687.8 | 690.38 | — |
| 2025-12-26 | 690.64 | 691.66 | 689.27 | 690.31 | — |
| 2025-12-29 | 687.54 | 689.2 | 686.07 | 687.85 | — |
| 2025-12-30 | 687.45 | 688.56 | 686.58 | 687.01 | — |
| 2025-12-31 | 687.14 | 687.36 | 681.71 | 681.92 | — |
| 2026-01-02 | 685.71 | 686.87 | 679.82 | 683.17 | — |
| 2026-01-05 | 686.54 | 689.43 | 686.38 | 687.72 | — |
| 2026-01-06 | 687.93 | 692.32 | 687.78 | 691.81 | — |
| 2026-01-07 | 692.19 | 693.96 | 689.32 | 689.58 | — |
| 2026-01-08 | 688.82 | 690.62 | 687.49 | 689.51 | — |
| 2026-01-09 | 690.63 | 695.31 | 689.18 | 694.07 | — |
| 2026-01-12 | 690.68 | 696.09 | 690.63 | 695.16 | — |
| 2026-01-13 | 695.49 | 696.09 | 691.35 | 693.77 | — |
| 2026-01-14 | 691 | 691.72 | 686.04 | 690.36 | — |
| 2026-01-15 | 694.57 | 695.45 | 691.25 | 692.24 | — |
| 2026-01-16 | 693.66 | 694.25 | 690.1 | 691.66 | — |
| 2026-01-20 | 681.49 | 684.77 | 676.57 | 677.58 | — |
| 2026-01-21 | 679.65 | 688.74 | 678.13 | 685.4 | — |
| 2026-01-22 | 689.85 | 691.13 | 686.92 | 688.98 | — |
| 2026-01-23 | 688.15 | 690.96 | 687.16 | 689.23 | — |
| 2026-01-26 | 690.49 | 694.13 | 689.92 | 692.73 | — |
| 2026-01-27 | 694.18 | 696.53 | 693.57 | 695.49 | — |
| 2026-01-28 | 697.05 | 697.84 | 693.94 | 695.42 | — |
| 2026-01-29 | 696.39 | 697.06 | 684.83 | 694.04 | — |
| 2026-01-30 | 691.79 | 694.21 | 687.12 | 691.97 | — |
| 2026-02-02 | 689.58 | 696.93 | 689.42 | 695.41 | — |
| 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | — |
| 2026-02-04 | 690.35 | 691.45 | 681.76 | 686.19 | — |
| 2026-02-05 | 680.94 | 683.69 | 675.79 | 677.62 | — |
| 2026-02-06 | 681.46 | 692.31 | 680.85 | 690.62 | — |
| 2026-02-09 | 689.42 | 695.87 | 688.34 | 693.95 | — |
| 2026-02-10 | 694.95 | 696.54 | 691.66 | 692.12 | — |
| 2026-02-11 | 696.39 | 697.14 | 689.18 | 691.96 | — |
| 2026-02-12 | 694.24 | 695.35 | 680.37 | 681.27 | — |
| 2026-02-13 | 681.69 | 686.28 | 677.52 | 681.75 | — |
| 2026-02-17 | 680.14 | 684.94 | 675.78 | 682.85 | — |
| 2026-02-18 | 684.02 | 689.15 | 682.83 | 686.29 | — |
| 2026-02-19 | 683.84 | 686.18 | 681.55 | 684.48 | — |
| 2026-02-20 | 682.32 | 690.06 | 681.73 | 689.43 | — |
| 2026-02-23 | 687.83 | 690 | 680.37 | 682.39 | — |
| 2026-02-24 | 681.9 | 688.35 | 680 | 687.35 | — |
| 2026-02-25 | 690.18 | 693.68 | 690.1 | 693.15 | — |
| 2026-02-26 | 693.28 | 693.3 | 684.35 | 689.3 | — |
| 2026-02-27 | 683.09 | 686.86 | 681.64 | 685.99 | — |
| 2026-03-02 | 678.7 | 688.62 | 678.02 | 686.38 | — |
| 2026-03-03 | 675.06 | 682.61 | 669.66 | 680.33 | — |
| 2026-03-04 | 681.63 | 687.09 | 679.62 | 685.13 | — |
| 2026-03-05 | 682.08 | 685.53 | 675.61 | 681.31 | — |
| 2026-03-06 | 673.41 | 676.11 | 669.76 | 672.38 | — |
| 2026-03-09 | 666.39 | 679.92 | 662.39 | 678.27 | — |
| 2026-03-10 | 677.72 | 683.36 | 674.76 | 677.18 | — |
| 2026-03-11 | 677.58 | 680.08 | 673.34 | 676.33 | — |
| 2026-03-12 | 671.16 | 671.65 | 665.87 | 666.06 | — |
| 2026-03-13 | 669.27 | 672.34 | 661.36 | 662.29 | — |
| 2026-03-16 | 668.38 | 672.07 | 667.12 | 669.03 | — |
| 2026-03-17 | 672.39 | 674.44 | 669.85 | 670.79 | — |
| 2026-03-18 | 668.36 | 669.72 | 661.23 | 661.43 | — |
| 2026-03-19 | 656.97 | 662.98 | 655.17 | 659.8 | — |
| 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | — |
| 2026-03-23 | 658.07 | 662.61 | 653.94 | 655.38 | — |
| 2026-03-24 | 651.32 | 657.02 | 649.88 | 653.18 | — |
| 2026-03-25 | 658.67 | 660.89 | 654.24 | 656.82 | — |
| 2026-03-26 | 652.06 | 654.85 | 644.83 | 645.09 | — |
| 2026-03-27 | 642.5 | 642.66 | 633.11 | 634.09 | — |
| 2026-03-30 | 640.11 | 640.37 | 629.29 | 631.97 | — |
| 2026-03-31 | 638.94 | 651.53 | 637.98 | 650.34 | — |
| 2026-04-01 | 653.9 | 658.52 | 653 | 655.24 | — |
| 2026-04-02 | 646.42 | 657.92 | 645.11 | 655.83 | — |
| 2026-04-06 | 655.86 | 659.72 | 655.52 | 658.93 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 660.65 | 665.13 | 659.77 | 663.04 | — |
| 2025-10-14 | 657.17 | 665.83 | 653.17 | 662.23 | — |
| 2025-10-15 | 666.82 | 670.23 | 658.93 | 665.17 | — |
| 2025-10-16 | 666.82 | 668.71 | 657.11 | 660.64 | — |
| 2025-10-17 | 659.5 | 665.76 | 658.14 | 664.39 | — |
| 2025-10-20 | 667.32 | 672.21 | 667.27 | 671.3 | — |
| 2025-10-21 | 671.44 | 672.99 | 669.98 | 671.29 | — |
| 2025-10-22 | 672 | 672 | 663.3 | 667.8 | — |
| 2025-10-23 | 668.12 | 672.71 | 667.8 | 671.76 | — |
| 2025-10-24 | 676.46 | 678.47 | 675.65 | 677.25 | — |
| 2025-10-27 | 682.73 | 685.54 | 682.12 | 685.24 | — |
| 2025-10-28 | 687.05 | 688.91 | 684.83 | 687.06 | — |
| 2025-10-29 | 688.72 | 689.7 | 682.87 | 687.39 | — |
| 2025-10-30 | 683.9 | 685.94 | 679.83 | 679.83 | — |
| 2025-10-31 | 685.04 | 685.08 | 679.24 | 682.06 | — |
| 2025-11-03 | 685.67 | 685.8 | 679.94 | 683.34 | — |
| 2025-11-04 | 676.11 | 679.96 | 674.58 | 675.24 | — |
| 2025-11-05 | 674.98 | 680.86 | 674.17 | 677.58 | — |
| 2025-11-06 | 676.47 | 677.38 | 668.72 | 670.31 | — |
| 2025-11-07 | 667.91 | 671.08 | 661.21 | 670.97 | — |
| 2025-11-10 | 677.24 | 682.18 | 675.03 | 681.44 | — |
| 2025-11-11 | 679.95 | 683.57 | 678.73 | 683 | — |
| 2025-11-12 | 684.79 | 684.96 | 680.95 | 683.38 | — |
| 2025-11-13 | 680.5 | 680.86 | 670.52 | 672.04 | — |
| 2025-11-14 | 665.38 | 675.66 | 663.27 | 671.93 | — |
| 2025-11-17 | 669.7 | 673.71 | 662.17 | 665.67 | — |
| 2025-11-18 | 662.1 | 665.12 | 655.86 | 660.08 | — |
| 2025-11-19 | 660.78 | 667.34 | 658.75 | 662.63 | — |
| 2025-11-20 | 672.91 | 675.56 | 651.89 | 652.53 | — |
| 2025-11-21 | 655.05 | 664.55 | 650.85 | 659.03 | — |
| 2025-11-24 | 662.69 | 670.06 | 661.59 | 668.73 | — |
| 2025-11-25 | 668.63 | 676.21 | 664.48 | 675.02 | — |
| 2025-11-26 | 677.63 | 681.7 | 676.72 | 679.68 | — |
| 2025-11-28 | 680.86 | 683.67 | 680.5 | 683.39 | — |
| 2025-12-01 | 678.81 | 682.99 | 678.74 | 680.27 | — |
| 2025-12-02 | 681.92 | 683.82 | 679.33 | 681.53 | — |
| 2025-12-03 | 680.57 | 684.91 | 679.69 | 683.89 | — |
| 2025-12-04 | 685.3 | 685.37 | 681.34 | 684.39 | — |
| 2025-12-05 | 685.47 | 688.39 | 684.58 | 685.69 | — |
| 2025-12-08 | 686.59 | 686.64 | 681.57 | 683.63 | — |
| 2025-12-09 | 683.15 | 685.39 | 682.59 | 683.04 | — |
| 2025-12-10 | 682.56 | 688.97 | 681.31 | 687.57 | — |
| 2025-12-11 | 685.14 | 689.25 | 682.17 | 689.17 | — |
| 2025-12-12 | 688.17 | 688.88 | 679.17 | 681.76 | — |
| 2025-12-15 | 685.74 | 685.76 | 679.25 | 680.73 | — |
| 2025-12-16 | 679.23 | 681.08 | 674.98 | 678.87 | — |
| 2025-12-17 | 679.89 | 680.44 | 671.2 | 671.4 | — |
| 2025-12-18 | 677.6 | 680.74 | 674.9 | 676.47 | — |
| 2025-12-19 | 676.59 | 681.09 | 676.47 | 680.59 | — |
| 2025-12-22 | 683.94 | 685.36 | 680.59 | 684.83 | — |
| 2025-12-23 | 683.92 | 688.2 | 683.87 | 687.96 | — |
| 2025-12-24 | 687.95 | 690.83 | 687.8 | 690.38 | — |
| 2025-12-26 | 690.64 | 691.66 | 689.27 | 690.31 | — |
| 2025-12-29 | 687.54 | 689.2 | 686.07 | 687.85 | — |
| 2025-12-30 | 687.45 | 688.56 | 686.58 | 687.01 | — |
| 2025-12-31 | 687.14 | 687.36 | 681.71 | 681.92 | — |
| 2026-01-02 | 685.71 | 686.87 | 679.82 | 683.17 | — |
| 2026-01-05 | 686.54 | 689.43 | 686.38 | 687.72 | — |
| 2026-01-06 | 687.93 | 692.32 | 687.78 | 691.81 | — |
| 2026-01-07 | 692.19 | 693.96 | 689.32 | 689.58 | — |
| 2026-01-08 | 688.82 | 690.62 | 687.49 | 689.51 | — |
| 2026-01-09 | 690.63 | 695.31 | 689.18 | 694.07 | — |
| 2026-01-12 | 690.68 | 696.09 | 690.63 | 695.16 | — |
| 2026-01-13 | 695.49 | 696.09 | 691.35 | 693.77 | — |
| 2026-01-14 | 691 | 691.72 | 686.04 | 690.36 | — |
| 2026-01-15 | 694.57 | 695.45 | 691.25 | 692.24 | — |
| 2026-01-16 | 693.66 | 694.25 | 690.1 | 691.66 | — |
| 2026-01-20 | 681.49 | 684.77 | 676.57 | 677.58 | — |
| 2026-01-21 | 679.65 | 688.74 | 678.13 | 685.4 | — |
| 2026-01-22 | 689.85 | 691.13 | 686.92 | 688.98 | — |
| 2026-01-23 | 688.15 | 690.96 | 687.16 | 689.23 | — |
| 2026-01-26 | 690.49 | 694.13 | 689.92 | 692.73 | — |
| 2026-01-27 | 694.18 | 696.53 | 693.57 | 695.49 | — |
| 2026-01-28 | 697.05 | 697.84 | 693.94 | 695.42 | — |
| 2026-01-29 | 696.39 | 697.06 | 684.83 | 694.04 | — |
| 2026-01-30 | 691.79 | 694.21 | 687.12 | 691.97 | — |
| 2026-02-02 | 689.58 | 696.93 | 689.42 | 695.41 | — |
| 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | — |
| 2026-02-04 | 690.35 | 691.45 | 681.76 | 686.19 | — |
| 2026-02-05 | 680.94 | 683.69 | 675.79 | 677.62 | — |
| 2026-02-06 | 681.46 | 692.31 | 680.85 | 690.62 | — |
| 2026-02-09 | 689.42 | 695.87 | 688.34 | 693.95 | — |
| 2026-02-10 | 694.95 | 696.54 | 691.66 | 692.12 | — |
| 2026-02-11 | 696.39 | 697.14 | 689.18 | 691.96 | — |
| 2026-02-12 | 694.24 | 695.35 | 680.37 | 681.27 | — |
| 2026-02-13 | 681.69 | 686.28 | 677.52 | 681.75 | — |
| 2026-02-17 | 680.14 | 684.94 | 675.78 | 682.85 | — |
| 2026-02-18 | 684.02 | 689.15 | 682.83 | 686.29 | — |
| 2026-02-19 | 683.84 | 686.18 | 681.55 | 684.48 | — |
| 2026-02-20 | 682.32 | 690.06 | 681.73 | 689.43 | — |
| 2026-02-23 | 687.83 | 690 | 680.37 | 682.39 | — |
| 2026-02-24 | 681.9 | 688.35 | 680 | 687.35 | — |
| 2026-02-25 | 690.18 | 693.68 | 690.1 | 693.15 | — |
| 2026-02-26 | 693.28 | 693.3 | 684.35 | 689.3 | — |
| 2026-02-27 | 683.09 | 686.86 | 681.64 | 685.99 | — |
| 2026-03-02 | 678.7 | 688.62 | 678.02 | 686.38 | — |
| 2026-03-03 | 675.06 | 682.61 | 669.66 | 680.33 | — |
| 2026-03-04 | 681.63 | 687.09 | 679.62 | 685.13 | — |
| 2026-03-05 | 682.08 | 685.53 | 675.61 | 681.31 | — |
| 2026-03-06 | 673.41 | 676.11 | 669.76 | 672.38 | — |
| 2026-03-09 | 666.39 | 679.92 | 662.39 | 678.27 | — |
| 2026-03-10 | 677.72 | 683.36 | 674.76 | 677.18 | — |
| 2026-03-11 | 677.58 | 680.08 | 673.34 | 676.33 | — |
| 2026-03-12 | 671.16 | 671.65 | 665.87 | 666.06 | — |
| 2026-03-13 | 669.27 | 672.34 | 661.36 | 662.29 | — |
| 2026-03-16 | 668.38 | 672.07 | 667.12 | 669.03 | — |
| 2026-03-17 | 672.39 | 674.44 | 669.85 | 670.79 | — |
| 2026-03-18 | 668.36 | 669.72 | 661.23 | 661.43 | — |
| 2026-03-19 | 656.97 | 662.98 | 655.17 | 659.8 | — |
| 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | — |
| 2026-03-23 | 658.07 | 662.61 | 653.94 | 655.38 | — |
| 2026-03-24 | 651.32 | 657.02 | 649.88 | 653.18 | — |
| 2026-03-25 | 658.67 | 660.89 | 654.24 | 656.82 | — |
| 2026-03-26 | 652.06 | 654.85 | 644.83 | 645.09 | — |
| 2026-03-27 | 642.5 | 642.66 | 633.11 | 634.09 | — |
| 2026-03-30 | 640.11 | 640.37 | 629.29 | 631.97 | — |
| 2026-03-31 | 638.94 | 651.53 | 637.98 | 650.34 | — |
| 2026-04-01 | 653.9 | 658.52 | 653 | 655.24 | — |
| 2026-04-02 | 646.42 | 657.92 | 645.11 | 655.83 | — |
| 2026-04-06 | 655.86 | 659.72 | 655.52 | 658.93 | — |
