State Street Corporation
Explore STT stock price, historical returns, and performance trends — updated daily.
State Street Corporation (STT) company overview
State Street is a leading provider of financial services, including investment servicing, investment management, and investment research and trading. With approximately $54 trillion in assets under custody and administration, and $5.7 trillion in assets under management, as of Dec. 31, 2025, State Street operates globally in more than 100 geographic markets and employs about 51,500 worldwide.
| Period | Return % |
|---|---|
| Last date | -0.02 |
| Week | -0.82 |
| Last Month | -7.03 |
| Last 3 months | -1.82 |
| Last 6 months | 23.52 |
| Year to Date (YTD) | 35.53 |
| Last 1 year | 53.19 |
| Last 2 years | 92.38 |
| Last 3 years | 172.14 |
| Last 5 years | 95.21 |
| Last 10 years | 153.49 |
| Last 15 years | 416.47 |
| Last 20 years | 175.74 |
| Last 25 years | 297.57 |
| Last 50 years | 91968.42 |
| 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 | 78.04 |
| 2001 | -13.59 |
| 2002 | -25.16 |
| 2003 | 28.02 |
| 2004 | -4.64 |
| 2005 | 13.82 |
| 2006 | 18.36 |
| 2007 | 19.22 |
| 2008 | -50.14 |
| 2009 | 5.94 |
| 2010 | 4.23 |
| 2011 | -15.35 |
| 2012 | 12.41 |
| 2013 | 51.88 |
| 2014 | 7.3 |
| 2015 | -15.3 |
| 2016 | 19.31 |
| 2017 | 23.17 |
| 2018 | -34.79 |
| 2019 | 23.73 |
| 2020 | -9.88 |
| 2021 | 28.72 |
| 2022 | -17.87 |
| 2023 | -1.2 |
| 2024 | 26.24 |
| 2025 | 31.71 |
| 2026 | 35.53 |
| Period | Return % |
|---|---|
| 2000-Q1 | 38.88 |
| 2000-Q2 | -0.06 |
| 2000-Q3 | 23.76 |
| 2000-Q4 | -5.77 |
| 2001-Q1 | -22.77 |
| 2001-Q2 | 7.66 |
| 2001-Q3 | -10.33 |
| 2001-Q4 | 16.6 |
| 2002-Q1 | 6.28 |
| 2002-Q2 | -18.74 |
| 2002-Q3 | -12.38 |
| 2002-Q4 | -1.42 |
| 2003-Q1 | -22.25 |
| 2003-Q2 | 23.09 |
| 2003-Q3 | 13.55 |
| 2003-Q4 | 13.22 |
| 2004-Q1 | 1.2 |
| 2004-Q2 | -6.2 |
| 2004-Q3 | -12.98 |
| 2004-Q4 | 13.84 |
| 2005-Q1 | -10.24 |
| 2005-Q2 | 11.3 |
| 2005-Q3 | 0.74 |
| 2005-Q4 | 12.32 |
| 2006-Q1 | 6.05 |
| 2006-Q2 | -4.11 |
| 2006-Q3 | 7.09 |
| 2006-Q4 | 8.86 |
| 2007-Q1 | -4.93 |
| 2007-Q2 | 5.78 |
| 2007-Q3 | -0.79 |
| 2007-Q4 | 15.18 |
| 2008-Q1 | 0.15 |
| 2008-Q2 | -24.58 |
| 2008-Q3 | -9.74 |
| 2008-Q4 | -29.21 |
| 2009-Q1 | -25.11 |
| 2009-Q2 | 54.6 |
| 2009-Q3 | 11.09 |
| 2009-Q4 | -13.75 |
| 2010-Q1 | 1.53 |
| 2010-Q2 | -26.43 |
| 2010-Q3 | 13.16 |
| 2010-Q4 | 21.28 |
| 2011-Q1 | -5.63 |
| 2011-Q2 | -0.84 |
| 2011-Q3 | -30.01 |
| 2011-Q4 | 32.69 |
| 2012-Q1 | 8.8 |
| 2012-Q2 | -2.7 |
| 2012-Q3 | -6.17 |
| 2012-Q4 | 11.74 |
| 2013-Q1 | 22.29 |
| 2013-Q2 | 11.99 |
| 2013-Q3 | -0.02 |
| 2013-Q4 | 10.03 |
| 2014-Q1 | -4.93 |
| 2014-Q2 | -3.32 |
| 2014-Q3 | 8.79 |
| 2014-Q4 | 8.28 |
| 2015-Q1 | -6.15 |
| 2015-Q2 | 4.83 |
| 2015-Q3 | -13.2 |
| 2015-Q4 | -1.12 |
| 2016-Q1 | -10.16 |
| 2016-Q2 | -8.53 |
| 2016-Q3 | 29.33 |
| 2016-Q4 | 11.31 |
| 2017-Q1 | 0.45 |
| 2017-Q2 | 13.84 |
| 2017-Q3 | 4.9 |
| 2017-Q4 | 1.32 |
| 2018-Q1 | 3.11 |
| 2018-Q2 | -4.25 |
| 2018-Q3 | -10.89 |
| 2018-Q4 | -26.24 |
| 2019-Q1 | 2.94 |
| 2019-Q2 | -17.06 |
| 2019-Q3 | 4.41 |
| 2019-Q4 | 39.09 |
| 2020-Q1 | -34.04 |
| 2020-Q2 | 26.09 |
| 2020-Q3 | -4.51 |
| 2020-Q4 | 23.88 |
| 2021-Q1 | 16.28 |
| 2021-Q2 | -3.14 |
| 2021-Q3 | 1.07 |
| 2021-Q4 | 7.63 |
| 2022-Q1 | -7.76 |
| 2022-Q2 | -28.16 |
| 2022-Q3 | -4.05 |
| 2022-Q4 | 22.91 |
| 2023-Q1 | -3.46 |
| 2023-Q2 | -3.02 |
| 2023-Q3 | -9.93 |
| 2023-Q4 | 17.03 |
| 2024-Q1 | -0.55 |
| 2024-Q2 | -4.21 |
| 2024-Q3 | 20.27 |
| 2024-Q4 | 13.27 |
| 2025-Q1 | -8.6 |
| 2025-Q2 | 19.73 |
| 2025-Q3 | 8.46 |
| 2025-Q4 | 13.79 |
| 2026-Q1 | -1.94 |
| 2026-Q2 | 32.24 |
| 2026-Q3 | 2.9 |
| 2026-Q4 | 0.18 |
| Period | Return % |
|---|---|
| 2000-01 | 14.94 |
| 2000-02 | -9.1 |
| 2000-03 | 32.93 |
| 2000-04 | 0 |
| 2000-05 | 15.09 |
| 2000-06 | -4.88 |
| 2000-07 | -5.36 |
| 2000-08 | 17.31 |
| 2000-09 | 10.48 |
| 2000-10 | -4.12 |
| 2000-11 | 3.42 |
| 2000-12 | -3.72 |
| 2001-01 | -9.07 |
| 2001-02 | -11.07 |
| 2001-03 | -7.01 |
| 2001-04 | 11.11 |
| 2001-05 | 5.94 |
| 2001-06 | -9.97 |
| 2001-07 | 8.65 |
| 2001-08 | -9.69 |
| 2001-09 | -6.3 |
| 2001-10 | 0.09 |
| 2001-11 | 14.93 |
| 2001-12 | -0.17 |
| 2002-01 | 2.93 |
| 2002-02 | -5.73 |
| 2002-03 | 9.23 |
| 2002-04 | -7.71 |
| 2002-05 | -9.1 |
| 2002-06 | -3.79 |
| 2002-07 | -4.92 |
| 2002-08 | 1.93 |
| 2002-09 | -10.8 |
| 2002-10 | 7.07 |
| 2002-11 | 8.77 |
| 2002-12 | -13.33 |
| 2003-01 | 1.51 |
| 2003-02 | -6.92 |
| 2003-03 | -14.17 |
| 2003-04 | 10.75 |
| 2003-05 | 9.36 |
| 2003-06 | 2.85 |
| 2003-07 | 16.5 |
| 2003-08 | -4.25 |
| 2003-09 | 2.39 |
| 2003-10 | 16.36 |
| 2003-11 | -2.67 |
| 2003-12 | 2.2 |
| 2004-01 | 3.4 |
| 2004-02 | -0.22 |
| 2004-03 | -2.98 |
| 2004-04 | -6.39 |
| 2004-05 | -0.78 |
| 2004-06 | 1.28 |
| 2004-07 | -12.7 |
| 2004-08 | 5.44 |
| 2004-09 | -5.38 |
| 2004-10 | 5.48 |
| 2004-11 | -1.09 |
| 2004-12 | 10.23 |
| 2005-01 | -8.77 |
| 2005-02 | -2.14 |
| 2005-03 | -0.3 |
| 2005-04 | 5.74 |
| 2005-05 | 3.83 |
| 2005-06 | 0.52 |
| 2005-07 | 3.09 |
| 2005-08 | -2.83 |
| 2005-09 | 1.22 |
| 2005-10 | 12.9 |
| 2005-11 | 4.45 |
| 2005-12 | -3.9 |
| 2006-01 | 9.05 |
| 2006-02 | 3.34 |
| 2006-03 | -3.28 |
| 2006-04 | 8.09 |
| 2006-05 | -4.93 |
| 2006-06 | -6.46 |
| 2006-07 | 3.39 |
| 2006-08 | 2.9 |
| 2006-09 | 0.97 |
| 2006-10 | 2.93 |
| 2006-11 | -3.21 |
| 2006-12 | 8.48 |
| 2007-01 | 5.35 |
| 2007-02 | -7.8 |
| 2007-03 | -1.16 |
| 2007-04 | 6.36 |
| 2007-05 | -0.87 |
| 2007-06 | 0.19 |
| 2007-07 | -2 |
| 2007-08 | -8.46 |
| 2007-09 | 11.08 |
| 2007-10 | 17.03 |
| 2007-11 | 0.15 |
| 2007-12 | 1.64 |
| 2008-01 | 1.13 |
| 2008-02 | -4.35 |
| 2008-03 | 0.57 |
| 2008-04 | -8.68 |
| 2008-05 | -0.17 |
| 2008-06 | -11.15 |
| 2008-07 | 11.95 |
| 2008-08 | -5.54 |
| 2008-09 | -15.95 |
| 2008-10 | -23.79 |
| 2008-11 | -2.86 |
| 2008-12 | -6.6 |
| 2009-01 | -40.83 |
| 2009-02 | 8.59 |
| 2009-03 | 21.8 |
| 2009-04 | 10.88 |
| 2009-05 | 36.1 |
| 2009-06 | 1.61 |
| 2009-07 | 6.57 |
| 2009-08 | 4.33 |
| 2009-09 | 0.23 |
| 2009-10 | -20.19 |
| 2009-11 | -1.62 |
| 2009-12 | 5.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 112.3 | 114.38 | 111.9 | 114.19 | — |
| 2025-10-14 | 113.16 | 116.02 | 113.16 | 115.4 | — |
| 2025-10-15 | 116.14 | 116.95 | 114.52 | 116.71 | — |
| 2025-10-16 | 116.85 | 117 | 111.84 | 112.95 | — |
| 2025-10-17 | 108.65 | 111.59 | 104.64 | 111.37 | — |
| 2025-10-20 | 112.31 | 115.71 | 112.13 | 115.29 | — |
| 2025-10-21 | 115.07 | 117.39 | 114.29 | 114.36 | — |
| 2025-10-22 | 113.94 | 114.3 | 112.48 | 113.22 | — |
| 2025-10-23 | 113.62 | 115.09 | 113.31 | 114.61 | — |
| 2025-10-24 | 115.51 | 116.9 | 115.06 | 116.12 | — |
| 2025-10-27 | 116.93 | 118.3 | 116.84 | 117.03 | — |
| 2025-10-28 | 117.03 | 118.98 | 116.61 | 118.68 | — |
| 2025-10-29 | 118 | 119.33 | 116.29 | 116.75 | — |
| 2025-10-30 | 116.34 | 117.27 | 115.19 | 115.22 | — |
| 2025-10-31 | 114.48 | 116.11 | 113.83 | 115.66 | — |
| 2025-11-03 | 115.37 | 116.73 | 114.41 | 116.69 | — |
| 2025-11-04 | 114.99 | 116.89 | 114.72 | 116.15 | — |
| 2025-11-05 | 116.44 | 117.41 | 115.25 | 116.9 | — |
| 2025-11-06 | 116.89 | 118.17 | 116.18 | 117.27 | — |
| 2025-11-07 | 116.76 | 118.5 | 115.3 | 118.31 | — |
| 2025-11-10 | 118.72 | 120.4 | 118.17 | 119.69 | — |
| 2025-11-11 | 119.91 | 120.81 | 119.29 | 119.43 | — |
| 2025-11-12 | 120.02 | 122.69 | 120.02 | 121.11 | — |
| 2025-11-13 | 121.04 | 121.64 | 117.98 | 118.28 | — |
| 2025-11-14 | 117.47 | 118.44 | 116.49 | 116.84 | — |
| 2025-11-17 | 116.46 | 116.5 | 112.29 | 112.84 | — |
| 2025-11-18 | 112.33 | 114.51 | 111.63 | 113.2 | — |
| 2025-11-19 | 113.28 | 114.35 | 113 | 114 | — |
| 2025-11-20 | 115.46 | 116.61 | 113.08 | 113.3 | — |
| 2025-11-21 | 113.93 | 115.98 | 112.82 | 114.36 | — |
| 2025-11-24 | 114.52 | 115.71 | 113.62 | 115.1 | — |
| 2025-11-25 | 115.12 | 116.68 | 114.54 | 116.09 | — |
| 2025-11-26 | 116.3 | 118.44 | 116.14 | 117.66 | — |
| 2025-11-28 | 118.19 | 119.39 | 118.08 | 119.02 | — |
| 2025-12-01 | 117.9 | 119.29 | 117.68 | 118.12 | — |
| 2025-12-02 | 119.01 | 119.94 | 118.22 | 119.02 | — |
| 2025-12-03 | 118.99 | 121.04 | 118.99 | 120.9 | — |
| 2025-12-04 | 120.74 | 122.62 | 120.5 | 121.87 | — |
| 2025-12-05 | 121.4 | 124.21 | 121.25 | 123.61 | — |
| 2025-12-08 | 123.6 | 124.12 | 122.15 | 124.07 | — |
| 2025-12-09 | 124 | 127.07 | 123.98 | 126.16 | — |
| 2025-12-10 | 126.02 | 128.93 | 122.04 | 128.92 | — |
| 2025-12-11 | 128.79 | 130.03 | 127.98 | 129.6 | — |
| 2025-12-12 | 130.19 | 131.36 | 127.09 | 127.67 | — |
| 2025-12-15 | 128.88 | 130.07 | 128.14 | 128.95 | — |
| 2025-12-16 | 129.28 | 129.63 | 126.49 | 127.15 | — |
| 2025-12-17 | 127.95 | 129.07 | 126.73 | 127.36 | — |
| 2025-12-18 | 128.18 | 129 | 126.76 | 127.37 | — |
| 2025-12-19 | 127.45 | 128.78 | 127.45 | 128.5 | — |
| 2025-12-22 | 129.12 | 130.98 | 129 | 130.87 | — |
| 2025-12-23 | 130.9 | 131.3 | 130.01 | 130.7 | — |
| 2025-12-24 | 131.18 | 133 | 130.74 | 132.22 | — |
| 2025-12-26 | 132.08 | 132.66 | 131.78 | 132.28 | — |
| 2025-12-29 | 132.23 | 132.95 | 130.62 | 131.69 | — |
| 2025-12-30 | 131.79 | 131.79 | 129.95 | 130.34 | — |
| 2025-12-31 | 130.51 | 130.64 | 128.99 | 129.01 | — |
| 2026-01-02 | 128.59 | 129.12 | 127.02 | 129.07 | — |
| 2026-01-05 | 128.93 | 134.67 | 128.57 | 133.01 | — |
| 2026-01-06 | 133.38 | 134.57 | 131.92 | 134.32 | — |
| 2026-01-07 | 133.41 | 133.89 | 131.58 | 132.45 | — |
| 2026-01-08 | 131.88 | 133.22 | 131.54 | 132.8 | — |
| 2026-01-09 | 132.84 | 133.68 | 132.28 | 132.57 | — |
| 2026-01-12 | 131.41 | 133.2 | 131 | 133.09 | — |
| 2026-01-13 | 133.09 | 133.66 | 131.69 | 132.81 | — |
| 2026-01-14 | 132.43 | 134.79 | 131.82 | 134.72 | — |
| 2026-01-15 | 135 | 137.05 | 135 | 136.29 | — |
| 2026-01-16 | 132.01 | 133.48 | 127.93 | 128.02 | — |
| 2026-01-20 | 127.21 | 127.24 | 123.12 | 125.31 | — |
| 2026-01-21 | 125.99 | 129.86 | 125.99 | 126.91 | — |
| 2026-01-22 | 127.99 | 130.3 | 127.36 | 128.46 | — |
| 2026-01-23 | 127.64 | 127.98 | 125.59 | 126.09 | — |
| 2026-01-26 | 126.47 | 127.96 | 126.26 | 127.59 | — |
| 2026-01-27 | 127.89 | 129.02 | 127.43 | 127.62 | — |
| 2026-01-28 | 127.61 | 128.97 | 127.14 | 128.02 | — |
| 2026-01-29 | 129.08 | 131.46 | 128.59 | 131.43 | — |
| 2026-01-30 | 130.63 | 132.04 | 129.67 | 130.86 | — |
| 2026-02-02 | 130.42 | 133.04 | 129.9 | 132.58 | — |
| 2026-02-03 | 132.81 | 134.2 | 128.82 | 130.09 | — |
| 2026-02-04 | 130.07 | 132.66 | 130.02 | 132.03 | — |
| 2026-02-05 | 131.13 | 131.89 | 127.71 | 128.71 | — |
| 2026-02-06 | 131 | 133.11 | 130.41 | 132.35 | — |
| 2026-02-09 | 132 | 134.98 | 131.81 | 134.28 | — |
| 2026-02-10 | 133.72 | 135.36 | 129.13 | 132.23 | — |
| 2026-02-11 | 132.65 | 133.88 | 129.48 | 131.61 | — |
| 2026-02-12 | 132.9 | 133.24 | 122.87 | 126.31 | — |
| 2026-02-13 | 125.3 | 128.68 | 123.63 | 127.97 | — |
| 2026-02-17 | 128 | 130.46 | 127.34 | 128 | — |
| 2026-02-18 | 128.65 | 131.46 | 128.35 | 129.68 | — |
| 2026-02-19 | 128.15 | 129.25 | 126.21 | 127.87 | — |
| 2026-02-20 | 127.4 | 128.75 | 125.61 | 127.94 | — |
| 2026-02-23 | 127.1 | 128.39 | 123.3 | 125.13 | — |
| 2026-02-24 | 124.47 | 128 | 123.41 | 127.23 | — |
| 2026-02-25 | 128.25 | 131.69 | 127.64 | 131.62 | — |
| 2026-02-26 | 132.1 | 134 | 131.77 | 132.27 | — |
| 2026-02-27 | 130.16 | 131.23 | 126.25 | 128.62 | — |
| 2026-03-02 | 125.7 | 130.13 | 125.22 | 129.46 | — |
| 2026-03-03 | 125.77 | 127.75 | 123.37 | 125.91 | — |
| 2026-03-04 | 127.16 | 127.78 | 125.14 | 126.54 | — |
| 2026-03-05 | 125 | 126.31 | 123.93 | 125.14 | — |
| 2026-03-06 | 122.45 | 122.55 | 119.06 | 121.04 | — |
| 2026-03-09 | 118.66 | 122.26 | 116.15 | 121.93 | — |
| 2026-03-10 | 122.74 | 124.96 | 121.35 | 122.55 | — |
| 2026-03-11 | 122.18 | 126.2 | 121.55 | 126 | — |
| 2026-03-12 | 123.33 | 123.88 | 121.21 | 123.21 | — |
| 2026-03-13 | 124.04 | 124.67 | 121.21 | 121.34 | — |
| 2026-03-16 | 122.71 | 123.61 | 120.07 | 120.22 | — |
| 2026-03-17 | 122 | 123.41 | 121.13 | 121.56 | — |
| 2026-03-18 | 120.73 | 123.08 | 120.66 | 121.09 | — |
| 2026-03-19 | 119.67 | 122.33 | 119.11 | 120.95 | — |
| 2026-03-20 | 120.78 | 122.05 | 120.18 | 121.97 | — |
| 2026-03-23 | 124.96 | 125.45 | 122.5 | 123.23 | — |
| 2026-03-24 | 122.71 | 127.73 | 121.96 | 126.28 | — |
| 2026-03-25 | 127.59 | 128.52 | 125.73 | 126.92 | — |
| 2026-03-26 | 125.8 | 127.02 | 124.88 | 125.66 | — |
| 2026-03-27 | 124.75 | 125.09 | 121.88 | 122.52 | — |
| 2026-03-30 | 124.36 | 124.71 | 122.7 | 123.42 | — |
| 2026-03-31 | 125.53 | 127.15 | 123.88 | 126.56 | — |
| 2026-04-01 | 127.21 | 129.34 | 126.78 | 128.25 | — |
| 2026-04-02 | 125.8 | 129.6 | 125.64 | 128.8 | — |
| 2026-04-06 | 130.73 | 130.75 | 129.16 | 130.2 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 112.3 | 114.38 | 111.9 | 114.19 | — |
| 2025-10-14 | 113.16 | 116.02 | 113.16 | 115.4 | — |
| 2025-10-15 | 116.14 | 116.95 | 114.52 | 116.71 | — |
| 2025-10-16 | 116.85 | 117 | 111.84 | 112.95 | — |
| 2025-10-17 | 108.65 | 111.59 | 104.64 | 111.37 | — |
| 2025-10-20 | 112.31 | 115.71 | 112.13 | 115.29 | — |
| 2025-10-21 | 115.07 | 117.39 | 114.29 | 114.36 | — |
| 2025-10-22 | 113.94 | 114.3 | 112.48 | 113.22 | — |
| 2025-10-23 | 113.62 | 115.09 | 113.31 | 114.61 | — |
| 2025-10-24 | 115.51 | 116.9 | 115.06 | 116.12 | — |
| 2025-10-27 | 116.93 | 118.3 | 116.84 | 117.03 | — |
| 2025-10-28 | 117.03 | 118.98 | 116.61 | 118.68 | — |
| 2025-10-29 | 118 | 119.33 | 116.29 | 116.75 | — |
| 2025-10-30 | 116.34 | 117.27 | 115.19 | 115.22 | — |
| 2025-10-31 | 114.48 | 116.11 | 113.83 | 115.66 | — |
| 2025-11-03 | 115.37 | 116.73 | 114.41 | 116.69 | — |
| 2025-11-04 | 114.99 | 116.89 | 114.72 | 116.15 | — |
| 2025-11-05 | 116.44 | 117.41 | 115.25 | 116.9 | — |
| 2025-11-06 | 116.89 | 118.17 | 116.18 | 117.27 | — |
| 2025-11-07 | 116.76 | 118.5 | 115.3 | 118.31 | — |
| 2025-11-10 | 118.72 | 120.4 | 118.17 | 119.69 | — |
| 2025-11-11 | 119.91 | 120.81 | 119.29 | 119.43 | — |
| 2025-11-12 | 120.02 | 122.69 | 120.02 | 121.11 | — |
| 2025-11-13 | 121.04 | 121.64 | 117.98 | 118.28 | — |
| 2025-11-14 | 117.47 | 118.44 | 116.49 | 116.84 | — |
| 2025-11-17 | 116.46 | 116.5 | 112.29 | 112.84 | — |
| 2025-11-18 | 112.33 | 114.51 | 111.63 | 113.2 | — |
| 2025-11-19 | 113.28 | 114.35 | 113 | 114 | — |
| 2025-11-20 | 115.46 | 116.61 | 113.08 | 113.3 | — |
| 2025-11-21 | 113.93 | 115.98 | 112.82 | 114.36 | — |
| 2025-11-24 | 114.52 | 115.71 | 113.62 | 115.1 | — |
| 2025-11-25 | 115.12 | 116.68 | 114.54 | 116.09 | — |
| 2025-11-26 | 116.3 | 118.44 | 116.14 | 117.66 | — |
| 2025-11-28 | 118.19 | 119.39 | 118.08 | 119.02 | — |
| 2025-12-01 | 117.9 | 119.29 | 117.68 | 118.12 | — |
| 2025-12-02 | 119.01 | 119.94 | 118.22 | 119.02 | — |
| 2025-12-03 | 118.99 | 121.04 | 118.99 | 120.9 | — |
| 2025-12-04 | 120.74 | 122.62 | 120.5 | 121.87 | — |
| 2025-12-05 | 121.4 | 124.21 | 121.25 | 123.61 | — |
| 2025-12-08 | 123.6 | 124.12 | 122.15 | 124.07 | — |
| 2025-12-09 | 124 | 127.07 | 123.98 | 126.16 | — |
| 2025-12-10 | 126.02 | 128.93 | 122.04 | 128.92 | — |
| 2025-12-11 | 128.79 | 130.03 | 127.98 | 129.6 | — |
| 2025-12-12 | 130.19 | 131.36 | 127.09 | 127.67 | — |
| 2025-12-15 | 128.88 | 130.07 | 128.14 | 128.95 | — |
| 2025-12-16 | 129.28 | 129.63 | 126.49 | 127.15 | — |
| 2025-12-17 | 127.95 | 129.07 | 126.73 | 127.36 | — |
| 2025-12-18 | 128.18 | 129 | 126.76 | 127.37 | — |
| 2025-12-19 | 127.45 | 128.78 | 127.45 | 128.5 | — |
| 2025-12-22 | 129.12 | 130.98 | 129 | 130.87 | — |
| 2025-12-23 | 130.9 | 131.3 | 130.01 | 130.7 | — |
| 2025-12-24 | 131.18 | 133 | 130.74 | 132.22 | — |
| 2025-12-26 | 132.08 | 132.66 | 131.78 | 132.28 | — |
| 2025-12-29 | 132.23 | 132.95 | 130.62 | 131.69 | — |
| 2025-12-30 | 131.79 | 131.79 | 129.95 | 130.34 | — |
| 2025-12-31 | 130.51 | 130.64 | 128.99 | 129.01 | — |
| 2026-01-02 | 128.59 | 129.12 | 127.02 | 129.07 | — |
| 2026-01-05 | 128.93 | 134.67 | 128.57 | 133.01 | — |
| 2026-01-06 | 133.38 | 134.57 | 131.92 | 134.32 | — |
| 2026-01-07 | 133.41 | 133.89 | 131.58 | 132.45 | — |
| 2026-01-08 | 131.88 | 133.22 | 131.54 | 132.8 | — |
| 2026-01-09 | 132.84 | 133.68 | 132.28 | 132.57 | — |
| 2026-01-12 | 131.41 | 133.2 | 131 | 133.09 | — |
| 2026-01-13 | 133.09 | 133.66 | 131.69 | 132.81 | — |
| 2026-01-14 | 132.43 | 134.79 | 131.82 | 134.72 | — |
| 2026-01-15 | 135 | 137.05 | 135 | 136.29 | — |
| 2026-01-16 | 132.01 | 133.48 | 127.93 | 128.02 | — |
| 2026-01-20 | 127.21 | 127.24 | 123.12 | 125.31 | — |
| 2026-01-21 | 125.99 | 129.86 | 125.99 | 126.91 | — |
| 2026-01-22 | 127.99 | 130.3 | 127.36 | 128.46 | — |
| 2026-01-23 | 127.64 | 127.98 | 125.59 | 126.09 | — |
| 2026-01-26 | 126.47 | 127.96 | 126.26 | 127.59 | — |
| 2026-01-27 | 127.89 | 129.02 | 127.43 | 127.62 | — |
| 2026-01-28 | 127.61 | 128.97 | 127.14 | 128.02 | — |
| 2026-01-29 | 129.08 | 131.46 | 128.59 | 131.43 | — |
| 2026-01-30 | 130.63 | 132.04 | 129.67 | 130.86 | — |
| 2026-02-02 | 130.42 | 133.04 | 129.9 | 132.58 | — |
| 2026-02-03 | 132.81 | 134.2 | 128.82 | 130.09 | — |
| 2026-02-04 | 130.07 | 132.66 | 130.02 | 132.03 | — |
| 2026-02-05 | 131.13 | 131.89 | 127.71 | 128.71 | — |
| 2026-02-06 | 131 | 133.11 | 130.41 | 132.35 | — |
| 2026-02-09 | 132 | 134.98 | 131.81 | 134.28 | — |
| 2026-02-10 | 133.72 | 135.36 | 129.13 | 132.23 | — |
| 2026-02-11 | 132.65 | 133.88 | 129.48 | 131.61 | — |
| 2026-02-12 | 132.9 | 133.24 | 122.87 | 126.31 | — |
| 2026-02-13 | 125.3 | 128.68 | 123.63 | 127.97 | — |
| 2026-02-17 | 128 | 130.46 | 127.34 | 128 | — |
| 2026-02-18 | 128.65 | 131.46 | 128.35 | 129.68 | — |
| 2026-02-19 | 128.15 | 129.25 | 126.21 | 127.87 | — |
| 2026-02-20 | 127.4 | 128.75 | 125.61 | 127.94 | — |
| 2026-02-23 | 127.1 | 128.39 | 123.3 | 125.13 | — |
| 2026-02-24 | 124.47 | 128 | 123.41 | 127.23 | — |
| 2026-02-25 | 128.25 | 131.69 | 127.64 | 131.62 | — |
| 2026-02-26 | 132.1 | 134 | 131.77 | 132.27 | — |
| 2026-02-27 | 130.16 | 131.23 | 126.25 | 128.62 | — |
| 2026-03-02 | 125.7 | 130.13 | 125.22 | 129.46 | — |
| 2026-03-03 | 125.77 | 127.75 | 123.37 | 125.91 | — |
| 2026-03-04 | 127.16 | 127.78 | 125.14 | 126.54 | — |
| 2026-03-05 | 125 | 126.31 | 123.93 | 125.14 | — |
| 2026-03-06 | 122.45 | 122.55 | 119.06 | 121.04 | — |
| 2026-03-09 | 118.66 | 122.26 | 116.15 | 121.93 | — |
| 2026-03-10 | 122.74 | 124.96 | 121.35 | 122.55 | — |
| 2026-03-11 | 122.18 | 126.2 | 121.55 | 126 | — |
| 2026-03-12 | 123.33 | 123.88 | 121.21 | 123.21 | — |
| 2026-03-13 | 124.04 | 124.67 | 121.21 | 121.34 | — |
| 2026-03-16 | 122.71 | 123.61 | 120.07 | 120.22 | — |
| 2026-03-17 | 122 | 123.41 | 121.13 | 121.56 | — |
| 2026-03-18 | 120.73 | 123.08 | 120.66 | 121.09 | — |
| 2026-03-19 | 119.67 | 122.33 | 119.11 | 120.95 | — |
| 2026-03-20 | 120.78 | 122.05 | 120.18 | 121.97 | — |
| 2026-03-23 | 124.96 | 125.45 | 122.5 | 123.23 | — |
| 2026-03-24 | 122.71 | 127.73 | 121.96 | 126.28 | — |
| 2026-03-25 | 127.59 | 128.52 | 125.73 | 126.92 | — |
| 2026-03-26 | 125.8 | 127.02 | 124.88 | 125.66 | — |
| 2026-03-27 | 124.75 | 125.09 | 121.88 | 122.52 | — |
| 2026-03-30 | 124.36 | 124.71 | 122.7 | 123.42 | — |
| 2026-03-31 | 125.53 | 127.15 | 123.88 | 126.56 | — |
| 2026-04-01 | 127.21 | 129.34 | 126.78 | 128.25 | — |
| 2026-04-02 | 125.8 | 129.6 | 125.64 | 128.8 | — |
| 2026-04-06 | 130.73 | 130.75 | 129.16 | 130.2 | — |
