SPY Stock Price Chart, Historical Data, Returns & Signals
SPY stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | -1.37 |
| Last Month | 2.45 |
| Last 3 months | 2.69 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 12.08 |
| Last 1 year | 20.48 |
| Last 2 years | 36.58 |
| Last 3 years | 74.76 |
| Last 5 years | 71.2 |
| Last 10 years | 249.69 |
| Last 15 years | 558.51 |
| Last 20 years | 487.07 |
| Last 25 years | 547.21 |
| Last 50 years | 1642.65 |
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | -1.37 |
| Last Month | 2.45 |
| Last 3 months | 2.69 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 12.08 |
| Last 1 year | 20.48 |
| Last 2 years | 36.58 |
| Last 3 years | 74.76 |
| Last 5 years | 71.2 |
| Last 10 years | 249.69 |
| Last 15 years | 558.51 |
| Last 20 years | 487.07 |
| Last 25 years | 547.21 |
| Last 50 years | 1642.65 |
| 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 | 12.08 |
| 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 | 2.68 |
| Period | Return % |
|---|---|
| 2000-01 | -4.04 |
| 2000-02 | -2.48 |
| 2000-03 | 8.62 |
| 2000-04 | -4.07 |
| 2000-05 | -2.89 |
| 2000-06 | -0.02 |
| 2000-07 | -2.91 |
| 2000-08 | 5.88 |
| 2000-09 | -5.82 |
| 2000-10 | -0.62 |
| 2000-11 | -7.15 |
| 2000-12 | -0.78 |
| 2001-01 | 6.37 |
| 2001-02 | -10.14 |
| 2001-03 | -6.35 |
| 2001-04 | 10.91 |
| 2001-05 | -0.87 |
| 2001-06 | -3.26 |
| 2001-07 | -2.24 |
| 2001-08 | -6.52 |
| 2001-09 | -7.92 |
| 2001-10 | 1.47 |
| 2001-11 | 5.11 |
| 2001-12 | 0.82 |
| 2002-01 | -2.03 |
| 2002-02 | -1.33 |
| 2002-03 | 0.69 |
| 2002-04 | -5.86 |
| 2002-05 | -1.8 |
| 2002-06 | -5.18 |
| 2002-07 | -6.05 |
| 2002-08 | 3.38 |
| 2002-09 | -7.35 |
| 2002-10 | 3.27 |
| 2002-11 | 4.11 |
| 2002-12 | -6.27 |
| 2003-01 | -5.5 |
| 2003-02 | -1.54 |
| 2003-03 | 0.77 |
| 2003-04 | 6.82 |
| 2003-05 | 5.5 |
| 2003-06 | 0.29 |
| 2003-07 | 0.87 |
| 2003-08 | 2.97 |
| 2003-09 | -2.77 |
| 2003-10 | 3.15 |
| 2003-11 | 0.43 |
| 2003-12 | 3.42 |
| 2004-01 | 2.02 |
| 2004-02 | 0.92 |
| 2004-03 | -2.63 |
| 2004-04 | -2.48 |
| 2004-05 | 0.63 |
| 2004-06 | 1.61 |
| 2004-07 | -1.86 |
| 2004-08 | 0.04 |
| 2004-09 | 0.4 |
| 2004-10 | -0.4 |
| 2004-11 | 3.86 |
| 2004-12 | 1.38 |
| 2005-01 | -1.78 |
| 2005-02 | 1.45 |
| 2005-03 | -2.7 |
| 2005-04 | -1.43 |
| 2005-05 | 2.65 |
| 2005-06 | -1.1 |
| 2005-07 | 3.52 |
| 2005-08 | -0.87 |
| 2005-09 | 0.45 |
| 2005-10 | -2.01 |
| 2005-11 | 4.08 |
| 2005-12 | -1.72 |
| 2006-01 | 0.63 |
| 2006-02 | -0.12 |
| 2006-03 | 0.36 |
| 2006-04 | 1.34 |
| 2006-05 | -2.22 |
| 2006-06 | -1.13 |
| 2006-07 | 0.04 |
| 2006-08 | 2.69 |
| 2006-09 | 1.64 |
| 2006-10 | 3.54 |
| 2006-11 | 2.68 |
| 2006-12 | 1 |
| 2007-01 | 1.68 |
| 2007-02 | -2.54 |
| 2007-03 | 1.06 |
| 2007-04 | 4.31 |
| 2007-05 | 3.13 |
| 2007-06 | -2.37 |
| 2007-07 | -4 |
| 2007-08 | 0.79 |
| 2007-09 | 2.35 |
| 2007-10 | 0.23 |
| 2007-11 | -1.57 |
| 2007-12 | -1 |
| 2008-01 | -5.22 |
| 2008-02 | -4.13 |
| 2008-03 | -1.15 |
| 2008-04 | 1.21 |
| 2008-05 | -0.55 |
| 2008-06 | -7.86 |
| 2008-07 | -1.21 |
| 2008-08 | 2.08 |
| 2008-09 | -9.38 |
| 2008-10 | -16.57 |
| 2008-11 | -7.23 |
| 2008-12 | 9.9 |
| 2009-01 | -10.9 |
| 2009-02 | -10.47 |
| 2009-03 | 12.63 |
| 2009-04 | 7.85 |
| 2009-05 | 5.28 |
| 2009-06 | -2.98 |
| 2009-07 | 7.02 |
| 2009-08 | 2.01 |
| 2009-09 | 5.38 |
| 2009-10 | 0.57 |
| 2009-11 | 5.39 |
| 2009-12 | 0.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 644.04 | 645.29 | 642.35 | 642.47 | — |
| 2025-08-26 | 642.2 | 645.51 | 641.57 | 645.16 | — |
| 2025-08-27 | 644.57 | 647.37 | 644.42 | 646.63 | — |
| 2025-08-28 | 647.24 | 649.48 | 645.34 | 648.92 | — |
| 2025-08-29 | 647.47 | 647.84 | 643.14 | 645.05 | — |
| 2025-09-02 | 637.5 | 640.49 | 634.92 | 640.27 | — |
| 2025-09-03 | 642.67 | 644.21 | 640.46 | 643.74 | — |
| 2025-09-04 | 644.42 | 649.15 | 643.51 | 649.12 | — |
| 2025-09-05 | 651.48 | 652.21 | 643.33 | 647.24 | — |
| 2025-09-08 | 648.62 | 649.84 | 647.23 | 648.83 | — |
| 2025-09-09 | 648.97 | 650.86 | 647.22 | 650.33 | — |
| 2025-09-10 | 653.62 | 654.55 | 650.63 | 652.21 | — |
| 2025-09-11 | 654.18 | 658.33 | 653.59 | 657.63 | — |
| 2025-09-12 | 657.6 | 659.11 | 656.9 | 657.41 | — |
| 2025-09-15 | 659.64 | 661.04 | 659.34 | 660.91 | — |
| 2025-09-16 | 661.47 | 661.78 | 659.21 | 660 | — |
| 2025-09-17 | 660.01 | 661.72 | 654.3 | 659.18 | — |
| 2025-09-18 | 661.89 | 664.89 | 660.27 | 662.26 | — |
| 2025-09-19 | 662.33 | 664.55 | 660.37 | 663.7 | — |
| 2025-09-22 | 662.2 | 667.29 | 662.17 | 666.84 | — |
| 2025-09-23 | 666.72 | 667.34 | 661.98 | 663.21 | — |
| 2025-09-24 | 664.51 | 664.61 | 659.67 | 661.1 | — |
| 2025-09-25 | 657.94 | 659.41 | 654.41 | 658.05 | — |
| 2025-09-26 | 659.51 | 662.37 | 657.88 | 661.82 | — |
| 2025-09-29 | 664.36 | 665.28 | 661.86 | 663.68 | — |
| 2025-09-30 | 662.93 | 666.65 | 661.61 | 666.18 | — |
| 2025-10-01 | 663.17 | 669.37 | 663.06 | 668.45 | — |
| 2025-10-02 | 670.45 | 670.57 | 666.78 | 669.22 | — |
| 2025-10-03 | 669.99 | 672.68 | 668.16 | 669.21 | — |
| 2025-10-06 | 671.62 | 672.51 | 669.46 | 671.61 | — |
| 2025-10-07 | 672.54 | 672.99 | 667.67 | 669.12 | — |
| 2025-10-08 | 670.25 | 673.21 | 669.42 | 673.11 | — |
| 2025-10-09 | 673.53 | 673.94 | 669.21 | 671.16 | — |
| 2025-10-10 | 672.13 | 673.95 | 652.84 | 653.02 | — |
| 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 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 644.04 | 645.29 | 642.35 | 642.47 | — |
| 2025-08-26 | 642.2 | 645.51 | 641.57 | 645.16 | — |
| 2025-08-27 | 644.57 | 647.37 | 644.42 | 646.63 | — |
| 2025-08-28 | 647.24 | 649.48 | 645.34 | 648.92 | — |
| 2025-08-29 | 647.47 | 647.84 | 643.14 | 645.05 | — |
| 2025-09-02 | 637.5 | 640.49 | 634.92 | 640.27 | — |
| 2025-09-03 | 642.67 | 644.21 | 640.46 | 643.74 | — |
| 2025-09-04 | 644.42 | 649.15 | 643.51 | 649.12 | — |
| 2025-09-05 | 651.48 | 652.21 | 643.33 | 647.24 | — |
| 2025-09-08 | 648.62 | 649.84 | 647.23 | 648.83 | — |
| 2025-09-09 | 648.97 | 650.86 | 647.22 | 650.33 | — |
| 2025-09-10 | 653.62 | 654.55 | 650.63 | 652.21 | — |
| 2025-09-11 | 654.18 | 658.33 | 653.59 | 657.63 | — |
| 2025-09-12 | 657.6 | 659.11 | 656.9 | 657.41 | — |
| 2025-09-15 | 659.64 | 661.04 | 659.34 | 660.91 | — |
| 2025-09-16 | 661.47 | 661.78 | 659.21 | 660 | — |
| 2025-09-17 | 660.01 | 661.72 | 654.3 | 659.18 | — |
| 2025-09-18 | 661.89 | 664.89 | 660.27 | 662.26 | — |
| 2025-09-19 | 662.33 | 664.55 | 660.37 | 663.7 | — |
| 2025-09-22 | 662.2 | 667.29 | 662.17 | 666.84 | — |
| 2025-09-23 | 666.72 | 667.34 | 661.98 | 663.21 | — |
| 2025-09-24 | 664.51 | 664.61 | 659.67 | 661.1 | — |
| 2025-09-25 | 657.94 | 659.41 | 654.41 | 658.05 | — |
| 2025-09-26 | 659.51 | 662.37 | 657.88 | 661.82 | — |
| 2025-09-29 | 664.36 | 665.28 | 661.86 | 663.68 | — |
| 2025-09-30 | 662.93 | 666.65 | 661.61 | 666.18 | — |
| 2025-10-01 | 663.17 | 669.37 | 663.06 | 668.45 | — |
| 2025-10-02 | 670.45 | 670.57 | 666.78 | 669.22 | — |
| 2025-10-03 | 669.99 | 672.68 | 668.16 | 669.21 | — |
| 2025-10-06 | 671.62 | 672.51 | 669.46 | 671.61 | — |
| 2025-10-07 | 672.54 | 672.99 | 667.67 | 669.12 | — |
| 2025-10-08 | 670.25 | 673.21 | 669.42 | 673.11 | — |
| 2025-10-09 | 673.53 | 673.94 | 669.21 | 671.16 | — |
| 2025-10-10 | 672.13 | 673.95 | 652.84 | 653.02 | — |
| 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 | — |
