Waste Management, Inc.
Explore WM stock price, historical returns, and performance trends — updated daily.
Waste Management, Inc. (WM) company overview
WM, previously known as Waste Management, ranks as the largest integrated provider of traditional solid waste services in the United States, operating 257 active landfill sites and about 342 transfer stations that help with transporting waste efficiently and economically. The company serves residential, commercial, industrial, and medical end markets for waste collection, transfer, and disposal. The company also has an energy business emanating from the beneficial use of landfill gas and is a leading recycler in North America.
| Period | Return % |
|---|---|
| Last date | 1.11 |
| Week | 2.17 |
| Last Month | -3.19 |
| Last 3 months | -10.8 |
| Last 6 months | -8.6 |
| Year to Date (YTD) | -3.32 |
| Last 1 year | -2.74 |
| Last 2 years | -1.11 |
| Last 3 years | 32.95 |
| Last 5 years | 36.25 |
| Last 10 years | 241.21 |
| Last 15 years | 548.66 |
| Last 20 years | 459.46 |
| Last 25 years | 666.67 |
| Last 50 years | 4470.13 |
| 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 | 59.67 |
| 2001 | 18.19 |
| 2002 | -26.47 |
| 2003 | 25.26 |
| 2004 | 0.37 |
| 2005 | 2.78 |
| 2006 | 19.89 |
| 2007 | -11.77 |
| 2008 | 2.73 |
| 2009 | 0.09 |
| 2010 | 7.93 |
| 2011 | -11.16 |
| 2012 | 2.74 |
| 2013 | 32.09 |
| 2014 | 16.11 |
| 2015 | 3.13 |
| 2016 | 35.2 |
| 2017 | 22.38 |
| 2018 | 3.36 |
| 2019 | 28.45 |
| 2020 | 3.25 |
| 2021 | 45.35 |
| 2022 | -3.6 |
| 2023 | 14.05 |
| 2024 | 12.35 |
| 2025 | 9.56 |
| 2026 | -3.32 |
| Period | Return % |
|---|---|
| 2000-Q1 | -21.23 |
| 2000-Q2 | 33.9 |
| 2000-Q3 | -7.28 |
| 2000-Q4 | 54.17 |
| 2001-Q1 | -8.52 |
| 2001-Q2 | 28.42 |
| 2001-Q3 | -11.92 |
| 2001-Q4 | 20.46 |
| 2002-Q1 | -12.58 |
| 2002-Q2 | -4.58 |
| 2002-Q3 | -9.58 |
| 2002-Q4 | -5.91 |
| 2003-Q1 | -10.37 |
| 2003-Q2 | 14.71 |
| 2003-Q3 | 7.56 |
| 2003-Q4 | 12.33 |
| 2004-Q1 | 1.17 |
| 2004-Q2 | 0.72 |
| 2004-Q3 | -8.5 |
| 2004-Q4 | 8.16 |
| 2005-Q1 | -2.3 |
| 2005-Q2 | -2.01 |
| 2005-Q3 | 0.56 |
| 2005-Q4 | 5.42 |
| 2006-Q1 | 15.1 |
| 2006-Q2 | 0.84 |
| 2006-Q3 | 2.92 |
| 2006-Q4 | 0.33 |
| 2007-Q1 | -7.08 |
| 2007-Q2 | 12.7 |
| 2007-Q3 | -5.03 |
| 2007-Q4 | -14.5 |
| 2008-Q1 | 4.03 |
| 2008-Q2 | 9.91 |
| 2008-Q3 | -15.03 |
| 2008-Q4 | 6.77 |
| 2009-Q1 | -24.22 |
| 2009-Q2 | 10.04 |
| 2009-Q3 | 6.39 |
| 2009-Q4 | 16.67 |
| 2010-Q1 | 0.79 |
| 2010-Q2 | -9.51 |
| 2010-Q3 | 12.92 |
| 2010-Q4 | 2.62 |
| 2011-Q1 | 1.41 |
| 2011-Q2 | -1.01 |
| 2011-Q3 | -13.27 |
| 2011-Q4 | 4.3 |
| 2012-Q1 | 6.46 |
| 2012-Q2 | -5.09 |
| 2012-Q3 | -3.58 |
| 2012-Q4 | 6.67 |
| 2013-Q1 | 15.43 |
| 2013-Q2 | 4.37 |
| 2013-Q3 | 1.38 |
| 2013-Q4 | 7.91 |
| 2014-Q1 | -4.82 |
| 2014-Q2 | 6.68 |
| 2014-Q3 | 6.02 |
| 2014-Q4 | 8.84 |
| 2015-Q1 | 4.79 |
| 2015-Q2 | -13.61 |
| 2015-Q3 | 7.1 |
| 2015-Q4 | 6.53 |
| 2016-Q1 | 12.49 |
| 2016-Q2 | 12 |
| 2016-Q3 | -4.08 |
| 2016-Q4 | 11.74 |
| 2017-Q1 | 3.4 |
| 2017-Q2 | 1.05 |
| 2017-Q3 | 6.63 |
| 2017-Q4 | 9.56 |
| 2018-Q1 | -2.3 |
| 2018-Q2 | -2.68 |
| 2018-Q3 | 10.38 |
| 2018-Q4 | -1.31 |
| 2019-Q1 | 17.12 |
| 2019-Q2 | 10.91 |
| 2019-Q3 | -0.25 |
| 2019-Q4 | -0.79 |
| 2020-Q1 | -18.96 |
| 2020-Q2 | 19.77 |
| 2020-Q3 | 7.69 |
| 2020-Q4 | 4.46 |
| 2021-Q1 | 12.36 |
| 2021-Q2 | 8.38 |
| 2021-Q3 | 5.8 |
| 2021-Q4 | 11.39 |
| 2022-Q1 | -2.61 |
| 2022-Q2 | -4.27 |
| 2022-Q3 | 2.93 |
| 2022-Q4 | -4.97 |
| 2023-Q1 | 3.91 |
| 2023-Q2 | 5.83 |
| 2023-Q3 | -11.06 |
| 2023-Q4 | 18.44 |
| 2024-Q1 | 18.67 |
| 2024-Q2 | 0.2 |
| 2024-Q3 | -0.84 |
| 2024-Q4 | -2.95 |
| 2025-Q1 | 15.44 |
| 2025-Q2 | -2.13 |
| 2025-Q3 | -3.48 |
| 2025-Q4 | -0.07 |
| 2026-Q1 | 5.22 |
| 2026-Q2 | -3.52 |
| 2026-Q3 | -9 |
| 2026-Q4 | 4.58 |
| Period | Return % |
|---|---|
| 2000-01 | 0.69 |
| 2000-02 | -14.29 |
| 2000-03 | -8.73 |
| 2000-04 | 16.87 |
| 2000-05 | 27.37 |
| 2000-06 | -6.77 |
| 2000-07 | -2.32 |
| 2000-08 | 2.1 |
| 2000-09 | -7.97 |
| 2000-10 | 14.68 |
| 2000-11 | 19.7 |
| 2000-12 | 15.91 |
| 2001-01 | -12.07 |
| 2001-02 | 3.98 |
| 2001-03 | -2.64 |
| 2001-04 | -1.17 |
| 2001-05 | 14.63 |
| 2001-06 | 10.15 |
| 2001-07 | 0.58 |
| 2001-08 | -0.23 |
| 2001-09 | -13.55 |
| 2001-10 | -8.38 |
| 2001-11 | 19.59 |
| 2001-12 | 8.91 |
| 2002-01 | -9.68 |
| 2002-02 | -8.71 |
| 2002-03 | 3.57 |
| 2002-04 | -3.34 |
| 2002-05 | 4.21 |
| 2002-06 | -5.1 |
| 2002-07 | -9.14 |
| 2002-08 | 7.44 |
| 2002-09 | -8.3 |
| 2002-10 | -1.29 |
| 2002-11 | 8.25 |
| 2002-12 | -8.03 |
| 2003-01 | 0.31 |
| 2003-02 | -13.44 |
| 2003-03 | 6.43 |
| 2003-04 | 2.55 |
| 2003-05 | 17.27 |
| 2003-06 | -5.42 |
| 2003-07 | -0.83 |
| 2003-08 | 11.39 |
| 2003-09 | -1.65 |
| 2003-10 | -0.96 |
| 2003-11 | 13.46 |
| 2003-12 | 0.65 |
| 2004-01 | -6.22 |
| 2004-02 | 2.67 |
| 2004-03 | 5.89 |
| 2004-04 | -5.9 |
| 2004-05 | 1.27 |
| 2004-06 | 6.57 |
| 2004-07 | -8.19 |
| 2004-08 | -1.24 |
| 2004-09 | -1.62 |
| 2004-10 | 4.17 |
| 2004-11 | 4.67 |
| 2004-12 | 0.44 |
| 2005-01 | -3.14 |
| 2005-02 | 0.83 |
| 2005-03 | -1.33 |
| 2005-04 | -1.25 |
| 2005-05 | 3.51 |
| 2005-06 | -3.9 |
| 2005-07 | -0.78 |
| 2005-08 | -2.45 |
| 2005-09 | 4.3 |
| 2005-10 | 3.15 |
| 2005-11 | 1.36 |
| 2005-12 | 1.47 |
| 2006-01 | 4.05 |
| 2006-02 | 5.32 |
| 2006-03 | 6.13 |
| 2006-04 | 6.12 |
| 2006-05 | -2.24 |
| 2006-06 | -2.02 |
| 2006-07 | -4.18 |
| 2006-08 | -0.29 |
| 2006-09 | 7 |
| 2006-10 | 2.18 |
| 2006-11 | -2.32 |
| 2006-12 | 0.44 |
| 2007-01 | 3.29 |
| 2007-02 | -10.35 |
| 2007-03 | 1.06 |
| 2007-04 | 8.72 |
| 2007-05 | 3.37 |
| 2007-06 | 0.98 |
| 2007-07 | -2.61 |
| 2007-08 | -0.95 |
| 2007-09 | 0.19 |
| 2007-10 | -3.58 |
| 2007-11 | -5.69 |
| 2007-12 | -4.81 |
| 2008-01 | -0.8 |
| 2008-02 | 1.3 |
| 2008-03 | 2.22 |
| 2008-04 | 7.57 |
| 2008-05 | 5.07 |
| 2008-06 | -0.58 |
| 2008-07 | -5.75 |
| 2008-08 | -1.01 |
| 2008-09 | -10.49 |
| 2008-10 | -0.83 |
| 2008-11 | -6.5 |
| 2008-12 | 13.49 |
| 2009-01 | -5.88 |
| 2009-02 | -13.43 |
| 2009-03 | -5.19 |
| 2009-04 | 4.18 |
| 2009-05 | 3.45 |
| 2009-06 | 2.07 |
| 2009-07 | -0.18 |
| 2009-08 | 6.47 |
| 2009-09 | -0.37 |
| 2009-10 | 0.2 |
| 2009-11 | 9.91 |
| 2009-12 | 2.95 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 217.47 | 218.79 | 216.52 | 217.09 | — |
| 2025-10-14 | 217.46 | 219.2 | 216.8 | 218.11 | — |
| 2025-10-15 | 217.6 | 217.77 | 213 | 213.69 | — |
| 2025-10-16 | 213.5 | 214.14 | 211.71 | 213.29 | — |
| 2025-10-17 | 214.13 | 216.12 | 213.64 | 215.48 | — |
| 2025-10-20 | 215.85 | 216.29 | 214.21 | 215.4 | — |
| 2025-10-21 | 215.15 | 216.42 | 214.6 | 214.89 | — |
| 2025-10-22 | 215.45 | 219.09 | 214.68 | 216.46 | — |
| 2025-10-23 | 217.88 | 217.88 | 214.01 | 216.11 | — |
| 2025-10-24 | 217.05 | 217.25 | 214.27 | 214.66 | — |
| 2025-10-27 | 215.28 | 215.28 | 212.97 | 213.77 | — |
| 2025-10-28 | 198.98 | 208.8 | 197.25 | 204.23 | — |
| 2025-10-29 | 203.79 | 203.79 | 197.02 | 197.53 | — |
| 2025-10-30 | 198 | 201.42 | 197.44 | 200.57 | — |
| 2025-10-31 | 200.1 | 201 | 198.75 | 199.77 | — |
| 2025-11-03 | 199 | 199.35 | 194.11 | 196.77 | — |
| 2025-11-04 | 198.91 | 200.8 | 197.46 | 200.68 | — |
| 2025-11-05 | 200.32 | 202.2 | 200.27 | 200.54 | — |
| 2025-11-06 | 200.17 | 201.67 | 198.62 | 199.62 | — |
| 2025-11-07 | 200.8 | 202.3 | 199.86 | 201.92 | — |
| 2025-11-10 | 200.55 | 201.16 | 197.47 | 200.47 | — |
| 2025-11-11 | 201.64 | 203.71 | 201.02 | 203.27 | — |
| 2025-11-12 | 203.96 | 205.92 | 203.35 | 203.8 | — |
| 2025-11-13 | 204 | 207.44 | 203.56 | 204.51 | — |
| 2025-11-14 | 206.11 | 210.92 | 204.91 | 209.17 | — |
| 2025-11-17 | 209.07 | 209.64 | 207.49 | 207.97 | — |
| 2025-11-18 | 208.76 | 211.62 | 207.5 | 211.3 | — |
| 2025-11-19 | 211.88 | 217.07 | 211.6 | 215.66 | — |
| 2025-11-20 | 214 | 217.67 | 214 | 216.8 | — |
| 2025-11-21 | 216.88 | 218.39 | 214.62 | 216.62 | — |
| 2025-11-24 | 216.2 | 216.2 | 211.71 | 211.84 | — |
| 2025-11-25 | 213.5 | 216.65 | 212.49 | 216.23 | — |
| 2025-11-26 | 216.81 | 218.13 | 215.83 | 217.35 | — |
| 2025-11-28 | 216.65 | 218.32 | 216 | 217.87 | — |
| 2025-12-01 | 217.94 | 219.48 | 215.43 | 215.93 | — |
| 2025-12-02 | 216.15 | 216.77 | 213.51 | 214.54 | — |
| 2025-12-03 | 214.96 | 217.52 | 214.62 | 216.15 | — |
| 2025-12-04 | 216.3 | 216.72 | 213.26 | 214.19 | — |
| 2025-12-05 | 213.07 | 215.39 | 212.91 | 213.58 | — |
| 2025-12-08 | 212.82 | 213.25 | 210 | 210.23 | — |
| 2025-12-09 | 210.81 | 212.25 | 209.06 | 209.31 | — |
| 2025-12-10 | 208.48 | 209.97 | 207.74 | 209.15 | — |
| 2025-12-11 | 210.27 | 213.27 | 209.91 | 212.05 | — |
| 2025-12-12 | 213.47 | 216.79 | 212.66 | 215.61 | — |
| 2025-12-15 | 215.22 | 218.61 | 214.54 | 218.32 | — |
| 2025-12-16 | 219.94 | 220.59 | 218.4 | 218.9 | — |
| 2025-12-17 | 218 | 220.57 | 217.82 | 219.77 | — |
| 2025-12-18 | 218.55 | 220.53 | 217.92 | 218.32 | — |
| 2025-12-19 | 218.31 | 218.43 | 216.28 | 216.34 | — |
| 2025-12-22 | 215.46 | 219.8 | 214 | 219.66 | — |
| 2025-12-23 | 219.62 | 220.54 | 219.05 | 220.34 | — |
| 2025-12-24 | 221.11 | 221.82 | 220.64 | 221.36 | — |
| 2025-12-26 | 221.29 | 222.17 | 220.12 | 221.1 | — |
| 2025-12-29 | 221.39 | 223 | 221.28 | 222.29 | — |
| 2025-12-30 | 221.43 | 222.8 | 221.09 | 222.12 | — |
| 2025-12-31 | 222.08 | 222.5 | 219.56 | 219.71 | — |
| 2026-01-02 | 219.34 | 219.38 | 217.07 | 218.4 | — |
| 2026-01-05 | 217.81 | 219.69 | 215.07 | 219.44 | — |
| 2026-01-06 | 218.58 | 220.9 | 216.51 | 219.08 | — |
| 2026-01-07 | 219.95 | 220.33 | 215.9 | 215.97 | — |
| 2026-01-08 | 215.1 | 219.17 | 215.1 | 217.86 | — |
| 2026-01-09 | 219.6 | 222.27 | 218.93 | 220.91 | — |
| 2026-01-12 | 221.44 | 221.44 | 218.31 | 218.57 | — |
| 2026-01-13 | 218.33 | 218.78 | 214.84 | 216.18 | — |
| 2026-01-14 | 215.45 | 218.8 | 215.45 | 218.79 | — |
| 2026-01-15 | 218.46 | 219.94 | 216.04 | 219.86 | — |
| 2026-01-16 | 219 | 221.42 | 218.74 | 221.23 | — |
| 2026-01-20 | 221.18 | 222.4 | 218.45 | 221.3 | — |
| 2026-01-21 | 221.5 | 226.57 | 221.06 | 226.49 | — |
| 2026-01-22 | 226.48 | 229.61 | 226.42 | 229 | — |
| 2026-01-23 | 229.09 | 229.87 | 227.49 | 229.23 | — |
| 2026-01-26 | 229.45 | 231.16 | 228.15 | 230.25 | — |
| 2026-01-27 | 229.28 | 231.45 | 228.04 | 231.34 | — |
| 2026-01-28 | 229.88 | 232.72 | 228.5 | 231.6 | — |
| 2026-01-29 | 228.62 | 231.98 | 220.84 | 223.13 | — |
| 2026-01-30 | 222.7 | 222.87 | 218.13 | 222.24 | — |
| 2026-02-02 | 222.78 | 223.28 | 220.66 | 223.16 | — |
| 2026-02-03 | 221.67 | 227.07 | 221.23 | 225.09 | — |
| 2026-02-04 | 225.5 | 229.77 | 223.58 | 226.43 | — |
| 2026-02-05 | 228.27 | 229.76 | 225.59 | 226.6 | — |
| 2026-02-06 | 227.14 | 230.12 | 225.58 | 226.79 | — |
| 2026-02-09 | 226 | 230.69 | 225.36 | 230.5 | — |
| 2026-02-10 | 229.44 | 233.5 | 229 | 231.72 | — |
| 2026-02-11 | 231.42 | 236.1 | 231.22 | 234.66 | — |
| 2026-02-12 | 234.98 | 236.45 | 230.29 | 231.01 | — |
| 2026-02-13 | 231.03 | 236.51 | 230.11 | 234.52 | — |
| 2026-02-17 | 233.48 | 238.56 | 232.93 | 235.22 | — |
| 2026-02-18 | 235.22 | 235.24 | 231.13 | 234.06 | — |
| 2026-02-19 | 235.5 | 238.46 | 233.02 | 233.42 | — |
| 2026-02-20 | 233.68 | 234.05 | 229.72 | 230.31 | — |
| 2026-02-23 | 229.53 | 231.83 | 229.4 | 230.56 | — |
| 2026-02-24 | 230.73 | 234.23 | 229.36 | 229.58 | — |
| 2026-02-25 | 229.22 | 229.89 | 227.07 | 228.1 | — |
| 2026-02-26 | 229.67 | 233.98 | 227.55 | 233.9 | — |
| 2026-02-27 | 235.89 | 241.23 | 235.19 | 240.84 | — |
| 2026-03-02 | 241.83 | 244.61 | 240.33 | 243.07 | — |
| 2026-03-03 | 242.52 | 244.88 | 238.22 | 243.44 | — |
| 2026-03-04 | 241.76 | 244.51 | 240.5 | 243.95 | — |
| 2026-03-05 | 242.63 | 246.45 | 240.55 | 246.09 | — |
| 2026-03-06 | 245.07 | 248.13 | 244.49 | 246.05 | — |
| 2026-03-09 | 243.37 | 247.98 | 242.74 | 246.51 | — |
| 2026-03-10 | 244.62 | 244.64 | 234.71 | 235.54 | — |
| 2026-03-11 | 235.17 | 237.4 | 234.05 | 236.5 | — |
| 2026-03-12 | 236.18 | 242.24 | 235.25 | 238.61 | — |
| 2026-03-13 | 238.66 | 240.66 | 237.06 | 238.53 | — |
| 2026-03-16 | 238.82 | 239.52 | 236 | 236.96 | — |
| 2026-03-17 | 238.64 | 239.44 | 235.75 | 236.05 | — |
| 2026-03-18 | 235.08 | 237.33 | 233.74 | 233.79 | — |
| 2026-03-19 | 234.66 | 236.91 | 233.62 | 233.83 | — |
| 2026-03-20 | 234.19 | 234.95 | 230.08 | 231.24 | — |
| 2026-03-23 | 232 | 232.18 | 227.48 | 227.53 | — |
| 2026-03-24 | 226.28 | 229.32 | 224.16 | 224.94 | — |
| 2026-03-25 | 224.72 | 225.58 | 219.1 | 224.85 | — |
| 2026-03-26 | 224.39 | 227.97 | 223.71 | 226.51 | — |
| 2026-03-27 | 227.41 | 228.69 | 225 | 225.06 | — |
| 2026-03-30 | 226.36 | 232.18 | 225 | 229.96 | — |
| 2026-03-31 | 230.06 | 230.6 | 227.39 | 229.79 | — |
| 2026-04-01 | 230.29 | 232.49 | 228.73 | 231 | — |
| 2026-04-02 | 232.47 | 236.12 | 231.76 | 235.42 | — |
| 2026-04-07 | 234.23 | 235.73 | 232.5 | 233.31 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 217.47 | 218.79 | 216.52 | 217.09 | — |
| 2025-10-14 | 217.46 | 219.2 | 216.8 | 218.11 | — |
| 2025-10-15 | 217.6 | 217.77 | 213 | 213.69 | — |
| 2025-10-16 | 213.5 | 214.14 | 211.71 | 213.29 | — |
| 2025-10-17 | 214.13 | 216.12 | 213.64 | 215.48 | — |
| 2025-10-20 | 215.85 | 216.29 | 214.21 | 215.4 | — |
| 2025-10-21 | 215.15 | 216.42 | 214.6 | 214.89 | — |
| 2025-10-22 | 215.45 | 219.09 | 214.68 | 216.46 | — |
| 2025-10-23 | 217.88 | 217.88 | 214.01 | 216.11 | — |
| 2025-10-24 | 217.05 | 217.25 | 214.27 | 214.66 | — |
| 2025-10-27 | 215.28 | 215.28 | 212.97 | 213.77 | — |
| 2025-10-28 | 198.98 | 208.8 | 197.25 | 204.23 | — |
| 2025-10-29 | 203.79 | 203.79 | 197.02 | 197.53 | — |
| 2025-10-30 | 198 | 201.42 | 197.44 | 200.57 | — |
| 2025-10-31 | 200.1 | 201 | 198.75 | 199.77 | — |
| 2025-11-03 | 199 | 199.35 | 194.11 | 196.77 | — |
| 2025-11-04 | 198.91 | 200.8 | 197.46 | 200.68 | — |
| 2025-11-05 | 200.32 | 202.2 | 200.27 | 200.54 | — |
| 2025-11-06 | 200.17 | 201.67 | 198.62 | 199.62 | — |
| 2025-11-07 | 200.8 | 202.3 | 199.86 | 201.92 | — |
| 2025-11-10 | 200.55 | 201.16 | 197.47 | 200.47 | — |
| 2025-11-11 | 201.64 | 203.71 | 201.02 | 203.27 | — |
| 2025-11-12 | 203.96 | 205.92 | 203.35 | 203.8 | — |
| 2025-11-13 | 204 | 207.44 | 203.56 | 204.51 | — |
| 2025-11-14 | 206.11 | 210.92 | 204.91 | 209.17 | — |
| 2025-11-17 | 209.07 | 209.64 | 207.49 | 207.97 | — |
| 2025-11-18 | 208.76 | 211.62 | 207.5 | 211.3 | — |
| 2025-11-19 | 211.88 | 217.07 | 211.6 | 215.66 | — |
| 2025-11-20 | 214 | 217.67 | 214 | 216.8 | — |
| 2025-11-21 | 216.88 | 218.39 | 214.62 | 216.62 | — |
| 2025-11-24 | 216.2 | 216.2 | 211.71 | 211.84 | — |
| 2025-11-25 | 213.5 | 216.65 | 212.49 | 216.23 | — |
| 2025-11-26 | 216.81 | 218.13 | 215.83 | 217.35 | — |
| 2025-11-28 | 216.65 | 218.32 | 216 | 217.87 | — |
| 2025-12-01 | 217.94 | 219.48 | 215.43 | 215.93 | — |
| 2025-12-02 | 216.15 | 216.77 | 213.51 | 214.54 | — |
| 2025-12-03 | 214.96 | 217.52 | 214.62 | 216.15 | — |
| 2025-12-04 | 216.3 | 216.72 | 213.26 | 214.19 | — |
| 2025-12-05 | 213.07 | 215.39 | 212.91 | 213.58 | — |
| 2025-12-08 | 212.82 | 213.25 | 210 | 210.23 | — |
| 2025-12-09 | 210.81 | 212.25 | 209.06 | 209.31 | — |
| 2025-12-10 | 208.48 | 209.97 | 207.74 | 209.15 | — |
| 2025-12-11 | 210.27 | 213.27 | 209.91 | 212.05 | — |
| 2025-12-12 | 213.47 | 216.79 | 212.66 | 215.61 | — |
| 2025-12-15 | 215.22 | 218.61 | 214.54 | 218.32 | — |
| 2025-12-16 | 219.94 | 220.59 | 218.4 | 218.9 | — |
| 2025-12-17 | 218 | 220.57 | 217.82 | 219.77 | — |
| 2025-12-18 | 218.55 | 220.53 | 217.92 | 218.32 | — |
| 2025-12-19 | 218.31 | 218.43 | 216.28 | 216.34 | — |
| 2025-12-22 | 215.46 | 219.8 | 214 | 219.66 | — |
| 2025-12-23 | 219.62 | 220.54 | 219.05 | 220.34 | — |
| 2025-12-24 | 221.11 | 221.82 | 220.64 | 221.36 | — |
| 2025-12-26 | 221.29 | 222.17 | 220.12 | 221.1 | — |
| 2025-12-29 | 221.39 | 223 | 221.28 | 222.29 | — |
| 2025-12-30 | 221.43 | 222.8 | 221.09 | 222.12 | — |
| 2025-12-31 | 222.08 | 222.5 | 219.56 | 219.71 | — |
| 2026-01-02 | 219.34 | 219.38 | 217.07 | 218.4 | — |
| 2026-01-05 | 217.81 | 219.69 | 215.07 | 219.44 | — |
| 2026-01-06 | 218.58 | 220.9 | 216.51 | 219.08 | — |
| 2026-01-07 | 219.95 | 220.33 | 215.9 | 215.97 | — |
| 2026-01-08 | 215.1 | 219.17 | 215.1 | 217.86 | — |
| 2026-01-09 | 219.6 | 222.27 | 218.93 | 220.91 | — |
| 2026-01-12 | 221.44 | 221.44 | 218.31 | 218.57 | — |
| 2026-01-13 | 218.33 | 218.78 | 214.84 | 216.18 | — |
| 2026-01-14 | 215.45 | 218.8 | 215.45 | 218.79 | — |
| 2026-01-15 | 218.46 | 219.94 | 216.04 | 219.86 | — |
| 2026-01-16 | 219 | 221.42 | 218.74 | 221.23 | — |
| 2026-01-20 | 221.18 | 222.4 | 218.45 | 221.3 | — |
| 2026-01-21 | 221.5 | 226.57 | 221.06 | 226.49 | — |
| 2026-01-22 | 226.48 | 229.61 | 226.42 | 229 | — |
| 2026-01-23 | 229.09 | 229.87 | 227.49 | 229.23 | — |
| 2026-01-26 | 229.45 | 231.16 | 228.15 | 230.25 | — |
| 2026-01-27 | 229.28 | 231.45 | 228.04 | 231.34 | — |
| 2026-01-28 | 229.88 | 232.72 | 228.5 | 231.6 | — |
| 2026-01-29 | 228.62 | 231.98 | 220.84 | 223.13 | — |
| 2026-01-30 | 222.7 | 222.87 | 218.13 | 222.24 | — |
| 2026-02-02 | 222.78 | 223.28 | 220.66 | 223.16 | — |
| 2026-02-03 | 221.67 | 227.07 | 221.23 | 225.09 | — |
| 2026-02-04 | 225.5 | 229.77 | 223.58 | 226.43 | — |
| 2026-02-05 | 228.27 | 229.76 | 225.59 | 226.6 | — |
| 2026-02-06 | 227.14 | 230.12 | 225.58 | 226.79 | — |
| 2026-02-09 | 226 | 230.69 | 225.36 | 230.5 | — |
| 2026-02-10 | 229.44 | 233.5 | 229 | 231.72 | — |
| 2026-02-11 | 231.42 | 236.1 | 231.22 | 234.66 | — |
| 2026-02-12 | 234.98 | 236.45 | 230.29 | 231.01 | — |
| 2026-02-13 | 231.03 | 236.51 | 230.11 | 234.52 | — |
| 2026-02-17 | 233.48 | 238.56 | 232.93 | 235.22 | — |
| 2026-02-18 | 235.22 | 235.24 | 231.13 | 234.06 | — |
| 2026-02-19 | 235.5 | 238.46 | 233.02 | 233.42 | — |
| 2026-02-20 | 233.68 | 234.05 | 229.72 | 230.31 | — |
| 2026-02-23 | 229.53 | 231.83 | 229.4 | 230.56 | — |
| 2026-02-24 | 230.73 | 234.23 | 229.36 | 229.58 | — |
| 2026-02-25 | 229.22 | 229.89 | 227.07 | 228.1 | — |
| 2026-02-26 | 229.67 | 233.98 | 227.55 | 233.9 | — |
| 2026-02-27 | 235.89 | 241.23 | 235.19 | 240.84 | — |
| 2026-03-02 | 241.83 | 244.61 | 240.33 | 243.07 | — |
| 2026-03-03 | 242.52 | 244.88 | 238.22 | 243.44 | — |
| 2026-03-04 | 241.76 | 244.51 | 240.5 | 243.95 | — |
| 2026-03-05 | 242.63 | 246.45 | 240.55 | 246.09 | — |
| 2026-03-06 | 245.07 | 248.13 | 244.49 | 246.05 | — |
| 2026-03-09 | 243.37 | 247.98 | 242.74 | 246.51 | — |
| 2026-03-10 | 244.62 | 244.64 | 234.71 | 235.54 | — |
| 2026-03-11 | 235.17 | 237.4 | 234.05 | 236.5 | — |
| 2026-03-12 | 236.18 | 242.24 | 235.25 | 238.61 | — |
| 2026-03-13 | 238.66 | 240.66 | 237.06 | 238.53 | — |
| 2026-03-16 | 238.82 | 239.52 | 236 | 236.96 | — |
| 2026-03-17 | 238.64 | 239.44 | 235.75 | 236.05 | — |
| 2026-03-18 | 235.08 | 237.33 | 233.74 | 233.79 | — |
| 2026-03-19 | 234.66 | 236.91 | 233.62 | 233.83 | — |
| 2026-03-20 | 234.19 | 234.95 | 230.08 | 231.24 | — |
| 2026-03-23 | 232 | 232.18 | 227.48 | 227.53 | — |
| 2026-03-24 | 226.28 | 229.32 | 224.16 | 224.94 | — |
| 2026-03-25 | 224.72 | 225.58 | 219.1 | 224.85 | — |
| 2026-03-26 | 224.39 | 227.97 | 223.71 | 226.51 | — |
| 2026-03-27 | 227.41 | 228.69 | 225 | 225.06 | — |
| 2026-03-30 | 226.36 | 232.18 | 225 | 229.96 | — |
| 2026-03-31 | 230.06 | 230.6 | 227.39 | 229.79 | — |
| 2026-04-01 | 230.29 | 232.49 | 228.73 | 231 | — |
| 2026-04-02 | 232.47 | 236.12 | 231.76 | 235.42 | — |
| 2026-04-07 | 234.23 | 235.73 | 232.5 | 233.31 | — |
