XLI Stock Price Chart, Historical Data, Returns & Signals
XLI 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 | -0.85 |
| Week | -0.54 |
| Last Month | -2.02 |
| Last 3 months | 2.88 |
| Last 6 months | 1.82 |
| Year to Date (YTD) | 13.18 |
| Last 1 year | 16.75 |
| Last 2 years | 38.37 |
| Last 3 years | 66.46 |
| Last 5 years | 70.61 |
| Last 10 years | 202.64 |
| Last 15 years | 451.85 |
| Last 20 years | 450.49 |
| Last 25 years | 548.06 |
| Last 50 years | 668.04 |
| Period | Return % |
|---|---|
| Last date | 0.66 |
| Week | 1.11 |
| Last Month | 4.08 |
| Last 3 months | 2.19 |
| Last 6 months | 11.25 |
| Year to Date (YTD) | 12.87 |
| Last 1 year | 19.25 |
| Last 2 years | 37.31 |
| Last 3 years | 74.16 |
| Last 5 years | 70.51 |
| Last 10 years | 253.13 |
| Last 15 years | 530.91 |
| Last 20 years | 486.74 |
| Last 25 years | 579.86 |
| Last 50 years | 1654.89 |
| Period | Return % |
|---|---|
| 2000 | 8.36 |
| 2001 | -7.23 |
| 2002 | -25.67 |
| 2003 | 26.7 |
| 2004 | 16.19 |
| 2005 | 2.01 |
| 2006 | 10.69 |
| 2007 | 11.16 |
| 2008 | -39.18 |
| 2009 | 14.46 |
| 2010 | 23.13 |
| 2011 | -3.9 |
| 2012 | 9.89 |
| 2013 | 34.66 |
| 2014 | 9.8 |
| 2015 | -6.19 |
| 2016 | 18.97 |
| 2017 | 20.9 |
| 2018 | -15.38 |
| 2019 | 25.84 |
| 2020 | 6.67 |
| 2021 | 22.45 |
| 2022 | -6.41 |
| 2023 | 15.82 |
| 2024 | 16.77 |
| 2025 | 18.14 |
| 2026 | 13.18 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.25 |
| 2000-Q2 | -3.58 |
| 2000-Q3 | 6.63 |
| 2000-Q4 | 3.31 |
| 2001-Q1 | -10.95 |
| 2001-Q2 | 9.47 |
| 2001-Q3 | -19.27 |
| 2001-Q4 | 18.07 |
| 2002-Q1 | -1.66 |
| 2002-Q2 | -12.41 |
| 2002-Q3 | -16.3 |
| 2002-Q4 | 1.08 |
| 2003-Q1 | -8.57 |
| 2003-Q2 | 14.35 |
| 2003-Q3 | 3.79 |
| 2003-Q4 | 12.67 |
| 2004-Q1 | -1.23 |
| 2004-Q2 | 7.91 |
| 2004-Q3 | 0.53 |
| 2004-Q4 | 7.96 |
| 2005-Q1 | -1.2 |
| 2005-Q2 | -2.52 |
| 2005-Q3 | 2.31 |
| 2005-Q4 | 4.8 |
| 2006-Q1 | 6.86 |
| 2006-Q2 | -0.32 |
| 2006-Q3 | -1.74 |
| 2006-Q4 | 4.69 |
| 2007-Q1 | 0.91 |
| 2007-Q2 | 9.63 |
| 2007-Q3 | 4.48 |
| 2007-Q4 | -5.89 |
| 2008-Q1 | -2.88 |
| 2008-Q2 | -11.08 |
| 2008-Q3 | -9.39 |
| 2008-Q4 | -22.12 |
| 2009-Q1 | -24.09 |
| 2009-Q2 | 16.56 |
| 2009-Q3 | 19.46 |
| 2009-Q4 | 8.22 |
| 2010-Q1 | 10.31 |
| 2010-Q2 | -12.75 |
| 2010-Q3 | 14.37 |
| 2010-Q4 | 11.37 |
| 2011-Q1 | 7.26 |
| 2011-Q2 | -1.95 |
| 2011-Q3 | -22.92 |
| 2011-Q4 | 18.84 |
| 2012-Q1 | 8.5 |
| 2012-Q2 | -5.28 |
| 2012-Q3 | 3.31 |
| 2012-Q4 | 3.27 |
| 2013-Q1 | 7.6 |
| 2013-Q2 | 3.37 |
| 2013-Q3 | 7.75 |
| 2013-Q4 | 11.91 |
| 2014-Q1 | 1.55 |
| 2014-Q2 | 2.58 |
| 2014-Q3 | -2.28 |
| 2014-Q4 | 8.49 |
| 2015-Q1 | -1.31 |
| 2015-Q2 | -2.42 |
| 2015-Q3 | -8.17 |
| 2015-Q4 | 6.49 |
| 2016-Q1 | 6.06 |
| 2016-Q2 | 0.5 |
| 2016-Q3 | 3.9 |
| 2016-Q4 | 6.49 |
| 2017-Q1 | 3.95 |
| 2017-Q2 | 4.91 |
| 2017-Q3 | 3.6 |
| 2017-Q4 | 5.85 |
| 2018-Q1 | -2.4 |
| 2018-Q2 | -1.55 |
| 2018-Q3 | 9.21 |
| 2018-Q4 | -18.56 |
| 2019-Q1 | 15.89 |
| 2019-Q2 | 1.1 |
| 2019-Q3 | 0.18 |
| 2019-Q4 | 7.52 |
| 2020-Q1 | -28.91 |
| 2020-Q2 | 21.92 |
| 2020-Q3 | 12.56 |
| 2020-Q4 | 15.37 |
| 2021-Q1 | 13.93 |
| 2021-Q2 | 3.66 |
| 2021-Q3 | -5.13 |
| 2021-Q4 | 6.68 |
| 2022-Q1 | -1.87 |
| 2022-Q2 | -14.52 |
| 2022-Q3 | -5.97 |
| 2022-Q4 | 15.08 |
| 2023-Q1 | 2.8 |
| 2023-Q2 | 5.88 |
| 2023-Q3 | -5.55 |
| 2023-Q4 | 13.55 |
| 2024-Q1 | 11.63 |
| 2024-Q2 | -2.5 |
| 2024-Q3 | 12.34 |
| 2024-Q4 | -2.77 |
| 2025-Q1 | -0.18 |
| 2025-Q2 | 11.92 |
| 2025-Q3 | 4.2 |
| 2025-Q4 | 0.86 |
| 2026-Q1 | 2.37 |
| 2026-Q2 | 12.65 |
| 2026-Q3 | -2.49 |
| Period | Return % |
|---|---|
| 2000-01 | -5.72 |
| 2000-02 | -4.85 |
| 2000-03 | 14.29 |
| 2000-04 | 0.99 |
| 2000-05 | -2.67 |
| 2000-06 | -4.88 |
| 2000-07 | 0.21 |
| 2000-08 | 9.05 |
| 2000-09 | -4.02 |
| 2000-10 | 3.31 |
| 2000-11 | -3.48 |
| 2000-12 | 2.63 |
| 2001-01 | 5.06 |
| 2001-02 | -4.75 |
| 2001-03 | -9.19 |
| 2001-04 | 12.23 |
| 2001-05 | 3.24 |
| 2001-06 | -6.11 |
| 2001-07 | -1.64 |
| 2001-08 | -3.97 |
| 2001-09 | -14.21 |
| 2001-10 | 2.69 |
| 2001-11 | 7.77 |
| 2001-12 | 5.44 |
| 2002-01 | -6.32 |
| 2002-02 | 3.3 |
| 2002-03 | 0.07 |
| 2002-04 | -6.87 |
| 2002-05 | 0.12 |
| 2002-06 | -2.69 |
| 2002-07 | -3.52 |
| 2002-08 | 0.68 |
| 2002-09 | -8.7 |
| 2002-10 | 0.54 |
| 2002-11 | 3.86 |
| 2002-12 | -5.07 |
| 2003-01 | -7.77 |
| 2003-02 | -2.39 |
| 2003-03 | 1.1 |
| 2003-04 | 9.3 |
| 2003-05 | 4.27 |
| 2003-06 | 0.86 |
| 2003-07 | 3.07 |
| 2003-08 | 4.71 |
| 2003-09 | -4.47 |
| 2003-10 | 4.13 |
| 2003-11 | 1.49 |
| 2003-12 | 4.57 |
| 2004-01 | 1.08 |
| 2004-02 | -0.56 |
| 2004-03 | -2.08 |
| 2004-04 | -0.6 |
| 2004-05 | 1.31 |
| 2004-06 | 5.95 |
| 2004-07 | -1.31 |
| 2004-08 | -0.39 |
| 2004-09 | 1.76 |
| 2004-10 | -0.38 |
| 2004-11 | 5.95 |
| 2004-12 | 0.29 |
| 2005-01 | -1.95 |
| 2005-02 | 0.86 |
| 2005-03 | -0.72 |
| 2005-04 | -2.72 |
| 2005-05 | 2.61 |
| 2005-06 | -3.23 |
| 2005-07 | 3.46 |
| 2005-08 | -2.3 |
| 2005-09 | 1.69 |
| 2005-10 | -0.83 |
| 2005-11 | 6.14 |
| 2005-12 | -1.23 |
| 2006-01 | -0.38 |
| 2006-02 | 2.23 |
| 2006-03 | 3.21 |
| 2006-04 | 1.8 |
| 2006-05 | -1.96 |
| 2006-06 | -1.4 |
| 2006-07 | -6.01 |
| 2006-08 | 1.77 |
| 2006-09 | 2.65 |
| 2006-10 | 2.51 |
| 2006-11 | 2.96 |
| 2006-12 | 0.26 |
| 2007-01 | 1.45 |
| 2007-02 | -1.97 |
| 2007-03 | 0.77 |
| 2007-04 | 4.47 |
| 2007-05 | 4.54 |
| 2007-06 | -0.61 |
| 2007-07 | 0.23 |
| 2007-08 | -0.71 |
| 2007-09 | 3.74 |
| 2007-10 | -2.55 |
| 2007-11 | -1.15 |
| 2007-12 | 0.41 |
| 2008-01 | -3.92 |
| 2008-02 | -4.23 |
| 2008-03 | 1.69 |
| 2008-04 | 0.65 |
| 2008-05 | 0.23 |
| 2008-06 | -11.69 |
| 2008-07 | 0.85 |
| 2008-08 | 2.83 |
| 2008-09 | -12.57 |
| 2008-10 | -16.26 |
| 2008-11 | -6.63 |
| 2008-12 | 10.42 |
| 2009-01 | -15.12 |
| 2009-02 | -15.09 |
| 2009-03 | 15.33 |
| 2009-04 | 15.5 |
| 2009-05 | 2.23 |
| 2009-06 | -6.67 |
| 2009-07 | 8.3 |
| 2009-08 | 2.54 |
| 2009-09 | 7.07 |
| 2009-10 | -1.52 |
| 2009-11 | 7.54 |
| 2009-12 | -0.61 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 153.19 | 153.31 | 151.41 | 152.01 | — |
| 2025-09-02 | 150.42 | 150.72 | 149.61 | 150.56 | — |
| 2025-09-03 | 150.52 | 150.62 | 149.1 | 149.8 | — |
| 2025-09-04 | 150.08 | 151.52 | 149.68 | 151.49 | — |
| 2025-09-05 | 151.75 | 152.08 | 149.4 | 150.93 | — |
| 2025-09-08 | 151.13 | 151.54 | 150.11 | 151.27 | — |
| 2025-09-09 | 151 | 151.01 | 149.32 | 150.25 | — |
| 2025-09-10 | 150.5 | 151.84 | 150.47 | 151.36 | — |
| 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.8 | — |
| 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | — |
| 2025-09-15 | 151.93 | 152.68 | 151.7 | 152.28 | — |
| 2025-09-16 | 152.51 | 152.68 | 151.34 | 151.83 | — |
| 2025-09-17 | 151.89 | 152.7 | 150.15 | 151.14 | — |
| 2025-09-18 | 151.51 | 153.1 | 151.19 | 152.75 | — |
| 2025-09-19 | 153.25 | 153.46 | 151.91 | 153.12 | — |
| 2025-09-22 | 152 | 153.24 | 151.69 | 153 | — |
| 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | — |
| 2025-09-24 | 153.37 | 153.7 | 152.22 | 152.25 | — |
| 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | — |
| 2025-09-26 | 152.06 | 153.21 | 152.02 | 152.58 | — |
| 2025-09-29 | 153.77 | 153.92 | 152.53 | 153.05 | — |
| 2025-09-30 | 152.87 | 154.38 | 152.84 | 154.23 | — |
| 2025-10-01 | 153.48 | 154.11 | 153.11 | 153.8 | — |
| 2025-10-02 | 153.96 | 154.8 | 153.28 | 154.2 | — |
| 2025-10-03 | 154.41 | 155.41 | 153.94 | 154.41 | — |
| 2025-10-06 | 154.91 | 155.44 | 154.17 | 155.13 | — |
| 2025-10-07 | 155.36 | 155.77 | 153.9 | 154.25 | — |
| 2025-10-08 | 154.64 | 155.82 | 153.96 | 155.59 | — |
| 2025-10-09 | 155.75 | 155.94 | 153.07 | 153.29 | — |
| 2025-10-10 | 153.7 | 154.2 | 149.89 | 149.9 | — |
| 2025-10-13 | 151 | 152.04 | 150.69 | 151.46 | — |
| 2025-10-14 | 150.08 | 153.93 | 149.98 | 153.24 | — |
| 2025-10-15 | 153.79 | 154.65 | 151.26 | 152.6 | — |
| 2025-10-16 | 153.05 | 153.31 | 150.84 | 151.6 | — |
| 2025-10-17 | 151.44 | 152.35 | 150.99 | 151.73 | — |
| 2025-10-20 | 152.54 | 153.85 | 152.48 | 153.52 | — |
| 2025-10-21 | 153.82 | 155.65 | 153.72 | 154.88 | — |
| 2025-10-22 | 155.22 | 155.46 | 152.41 | 152.87 | — |
| 2025-10-23 | 153.2 | 155.01 | 153.2 | 154.78 | — |
| 2025-10-24 | 156 | 156.04 | 154.84 | 154.91 | — |
| 2025-10-27 | 155.97 | 156.05 | 155.09 | 155.79 | — |
| 2025-10-28 | 155.9 | 156.29 | 154.66 | 154.68 | — |
| 2025-10-29 | 154.8 | 156.27 | 154.35 | 155.08 | — |
| 2025-10-30 | 154.49 | 156.99 | 154.31 | 154.69 | — |
| 2025-10-31 | 154.5 | 155.63 | 154.29 | 155.06 | — |
| 2025-11-03 | 155.05 | 155.05 | 153.25 | 154.4 | — |
| 2025-11-04 | 152.76 | 153 | 151.81 | 152.61 | — |
| 2025-11-05 | 152.21 | 154.04 | 152.03 | 153.2 | — |
| 2025-11-06 | 153.25 | 153.77 | 152.21 | 152.59 | — |
| 2025-11-07 | 152.03 | 153.55 | 151.14 | 153.33 | — |
| 2025-11-10 | 154 | 154.63 | 152.53 | 154.2 | — |
| 2025-11-11 | 154.21 | 154.69 | 153.35 | 154.24 | — |
| 2025-11-12 | 154.52 | 155.54 | 154.29 | 154.39 | — |
| 2025-11-13 | 154.32 | 154.83 | 151.68 | 152 | — |
| 2025-11-14 | 151.15 | 152.88 | 150.79 | 152.01 | — |
| 2025-11-17 | 152.01 | 152.29 | 149.88 | 150.52 | — |
| 2025-11-18 | 149.86 | 150.76 | 149.1 | 149.85 | — |
| 2025-11-19 | 150 | 150.86 | 149.6 | 150.35 | — |
| 2025-11-20 | 152.35 | 152.72 | 147.72 | 147.83 | — |
| 2025-11-21 | 148.48 | 150.29 | 147.14 | 149.63 | — |
| 2025-11-24 | 149.82 | 150.61 | 148.93 | 150 | — |
| 2025-11-25 | 150.36 | 152.18 | 149.31 | 151.92 | — |
| 2025-11-26 | 152.03 | 153.57 | 151.9 | 152.8 | — |
| 2025-11-28 | 153.06 | 153.86 | 152.77 | 153.69 | — |
| 2025-12-01 | 152.54 | 153.01 | 151.37 | 151.44 | — |
| 2025-12-02 | 152.24 | 153.21 | 151.69 | 152.76 | — |
| 2025-12-03 | 152.94 | 154.25 | 152.55 | 154.21 | — |
| 2025-12-04 | 154.29 | 155.47 | 154.11 | 155.01 | — |
| 2025-12-05 | 155.03 | 155.33 | 154.11 | 154.58 | — |
| 2025-12-08 | 154.77 | 155.01 | 154.02 | 154.39 | — |
| 2025-12-09 | 154 | 155.02 | 153.19 | 153.26 | — |
| 2025-12-10 | 154.08 | 156.72 | 153.84 | 156.06 | — |
| 2025-12-11 | 155.9 | 157.88 | 155.76 | 157.73 | — |
| 2025-12-12 | 158.22 | 158.46 | 156.26 | 156.74 | — |
| 2025-12-15 | 157.58 | 157.74 | 156.61 | 156.99 | — |
| 2025-12-16 | 156.85 | 157.29 | 155.41 | 156.06 | — |
| 2025-12-17 | 155.77 | 156.45 | 153.37 | 153.53 | — |
| 2025-12-18 | 154.89 | 155.78 | 154.06 | 154.53 | — |
| 2025-12-19 | 154.69 | 156.12 | 154.59 | 155.86 | — |
| 2025-12-22 | 156.07 | 157.18 | 155.71 | 157.05 | — |
| 2025-12-23 | 157.02 | 157.37 | 156.68 | 156.99 | — |
| 2025-12-24 | 156.99 | 157.69 | 156.8 | 157.5 | — |
| 2025-12-26 | 157.36 | 157.42 | 156.79 | 157.21 | — |
| 2025-12-29 | 156.91 | 157.57 | 156.53 | 156.87 | — |
| 2025-12-30 | 156.89 | 157.07 | 156.39 | 156.42 | — |
| 2025-12-31 | 156.49 | 156.56 | 155.06 | 155.12 | — |
| 2026-01-02 | 155.62 | 158.01 | 154.98 | 157.98 | — |
| 2026-01-05 | 158.3 | 160.57 | 158.3 | 159.85 | — |
| 2026-01-06 | 159.44 | 162.16 | 159.18 | 162.02 | — |
| 2026-01-07 | 162.49 | 162.6 | 158.87 | 158.97 | — |
| 2026-01-08 | 160.02 | 161.36 | 159.76 | 160.17 | — |
| 2026-01-09 | 160.63 | 162.22 | 160.63 | 161.93 | — |
| 2026-01-12 | 161.63 | 163.25 | 161.37 | 163.17 | — |
| 2026-01-13 | 163.88 | 164.54 | 163.42 | 164.01 | — |
| 2026-01-14 | 163.78 | 164.3 | 162.81 | 164.27 | — |
| 2026-01-15 | 165.07 | 166.05 | 164.99 | 165.78 | — |
| 2026-01-16 | 166.4 | 167.2 | 166.12 | 166.9 | — |
| 2026-01-20 | 164.76 | 165.71 | 163.18 | 163.53 | — |
| 2026-01-21 | 164.38 | 167.01 | 164.17 | 166.36 | — |
| 2026-01-22 | 166.56 | 167.01 | 165.19 | 165.5 | — |
| 2026-01-23 | 165.5 | 165.82 | 163.71 | 164.22 | — |
| 2026-01-26 | 164.22 | 164.67 | 163.85 | 164.38 | — |
| 2026-01-27 | 164.66 | 165.38 | 163.71 | 165.06 | — |
| 2026-01-28 | 164.42 | 165.28 | 163.52 | 164.14 | — |
| 2026-01-29 | 165.25 | 166.91 | 164.05 | 165.86 | — |
| 2026-01-30 | 164.66 | 166.31 | 163.73 | 165.44 | — |
| 2026-02-02 | 165.22 | 167.62 | 165.06 | 167.53 | — |
| 2026-02-03 | 167.53 | 169.8 | 166.92 | 168.94 | — |
| 2026-02-04 | 169.98 | 170.77 | 167.85 | 169.39 | — |
| 2026-02-05 | 168.25 | 169.32 | 167.45 | 168.37 | — |
| 2026-02-06 | 169.89 | 173.39 | 169.81 | 173.18 | — |
| 2026-02-09 | 172.81 | 174.13 | 172.64 | 173.7 | — |
| 2026-02-10 | 173.71 | 174.85 | 173.43 | 173.91 | — |
| 2026-02-11 | 175.42 | 176.75 | 174.08 | 174.84 | — |
| 2026-02-12 | 175.78 | 177.76 | 172.45 | 172.75 | — |
| 2026-02-13 | 173.1 | 175.31 | 172.64 | 174.17 | — |
| 2026-02-17 | 173.92 | 175.97 | 173.4 | 175.08 | — |
| 2026-02-18 | 175.38 | 176 | 174.38 | 175.04 | — |
| 2026-02-19 | 175.06 | 176.94 | 174.75 | 176.34 | — |
| 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 153.19 | 153.31 | 151.41 | 152.01 | — |
| 2025-09-02 | 150.42 | 150.72 | 149.61 | 150.56 | — |
| 2025-09-03 | 150.52 | 150.62 | 149.1 | 149.8 | — |
| 2025-09-04 | 150.08 | 151.52 | 149.68 | 151.49 | — |
| 2025-09-05 | 151.75 | 152.08 | 149.4 | 150.93 | — |
| 2025-09-08 | 151.13 | 151.54 | 150.11 | 151.27 | — |
| 2025-09-09 | 151 | 151.01 | 149.32 | 150.25 | — |
| 2025-09-10 | 150.5 | 151.84 | 150.47 | 151.36 | — |
| 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.8 | — |
| 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | — |
| 2025-09-15 | 151.93 | 152.68 | 151.7 | 152.28 | — |
| 2025-09-16 | 152.51 | 152.68 | 151.34 | 151.83 | — |
| 2025-09-17 | 151.89 | 152.7 | 150.15 | 151.14 | — |
| 2025-09-18 | 151.51 | 153.1 | 151.19 | 152.75 | — |
| 2025-09-19 | 153.25 | 153.46 | 151.91 | 153.12 | — |
| 2025-09-22 | 152 | 153.24 | 151.69 | 153 | — |
| 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | — |
| 2025-09-24 | 153.37 | 153.7 | 152.22 | 152.25 | — |
| 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | — |
| 2025-09-26 | 152.06 | 153.21 | 152.02 | 152.58 | — |
| 2025-09-29 | 153.77 | 153.92 | 152.53 | 153.05 | — |
| 2025-09-30 | 152.87 | 154.38 | 152.84 | 154.23 | — |
| 2025-10-01 | 153.48 | 154.11 | 153.11 | 153.8 | — |
| 2025-10-02 | 153.96 | 154.8 | 153.28 | 154.2 | — |
| 2025-10-03 | 154.41 | 155.41 | 153.94 | 154.41 | — |
| 2025-10-06 | 154.91 | 155.44 | 154.17 | 155.13 | — |
| 2025-10-07 | 155.36 | 155.77 | 153.9 | 154.25 | — |
| 2025-10-08 | 154.64 | 155.82 | 153.96 | 155.59 | — |
| 2025-10-09 | 155.75 | 155.94 | 153.07 | 153.29 | — |
| 2025-10-10 | 153.7 | 154.2 | 149.89 | 149.9 | — |
| 2025-10-13 | 151 | 152.04 | 150.69 | 151.46 | — |
| 2025-10-14 | 150.08 | 153.93 | 149.98 | 153.24 | — |
| 2025-10-15 | 153.79 | 154.65 | 151.26 | 152.6 | — |
| 2025-10-16 | 153.05 | 153.31 | 150.84 | 151.6 | — |
| 2025-10-17 | 151.44 | 152.35 | 150.99 | 151.73 | — |
| 2025-10-20 | 152.54 | 153.85 | 152.48 | 153.52 | — |
| 2025-10-21 | 153.82 | 155.65 | 153.72 | 154.88 | — |
| 2025-10-22 | 155.22 | 155.46 | 152.41 | 152.87 | — |
| 2025-10-23 | 153.2 | 155.01 | 153.2 | 154.78 | — |
| 2025-10-24 | 156 | 156.04 | 154.84 | 154.91 | — |
| 2025-10-27 | 155.97 | 156.05 | 155.09 | 155.79 | — |
| 2025-10-28 | 155.9 | 156.29 | 154.66 | 154.68 | — |
| 2025-10-29 | 154.8 | 156.27 | 154.35 | 155.08 | — |
| 2025-10-30 | 154.49 | 156.99 | 154.31 | 154.69 | — |
| 2025-10-31 | 154.5 | 155.63 | 154.29 | 155.06 | — |
| 2025-11-03 | 155.05 | 155.05 | 153.25 | 154.4 | — |
| 2025-11-04 | 152.76 | 153 | 151.81 | 152.61 | — |
| 2025-11-05 | 152.21 | 154.04 | 152.03 | 153.2 | — |
| 2025-11-06 | 153.25 | 153.77 | 152.21 | 152.59 | — |
| 2025-11-07 | 152.03 | 153.55 | 151.14 | 153.33 | — |
| 2025-11-10 | 154 | 154.63 | 152.53 | 154.2 | — |
| 2025-11-11 | 154.21 | 154.69 | 153.35 | 154.24 | — |
| 2025-11-12 | 154.52 | 155.54 | 154.29 | 154.39 | — |
| 2025-11-13 | 154.32 | 154.83 | 151.68 | 152 | — |
| 2025-11-14 | 151.15 | 152.88 | 150.79 | 152.01 | — |
| 2025-11-17 | 152.01 | 152.29 | 149.88 | 150.52 | — |
| 2025-11-18 | 149.86 | 150.76 | 149.1 | 149.85 | — |
| 2025-11-19 | 150 | 150.86 | 149.6 | 150.35 | — |
| 2025-11-20 | 152.35 | 152.72 | 147.72 | 147.83 | — |
| 2025-11-21 | 148.48 | 150.29 | 147.14 | 149.63 | — |
| 2025-11-24 | 149.82 | 150.61 | 148.93 | 150 | — |
| 2025-11-25 | 150.36 | 152.18 | 149.31 | 151.92 | — |
| 2025-11-26 | 152.03 | 153.57 | 151.9 | 152.8 | — |
| 2025-11-28 | 153.06 | 153.86 | 152.77 | 153.69 | — |
| 2025-12-01 | 152.54 | 153.01 | 151.37 | 151.44 | — |
| 2025-12-02 | 152.24 | 153.21 | 151.69 | 152.76 | — |
| 2025-12-03 | 152.94 | 154.25 | 152.55 | 154.21 | — |
| 2025-12-04 | 154.29 | 155.47 | 154.11 | 155.01 | — |
| 2025-12-05 | 155.03 | 155.33 | 154.11 | 154.58 | — |
| 2025-12-08 | 154.77 | 155.01 | 154.02 | 154.39 | — |
| 2025-12-09 | 154 | 155.02 | 153.19 | 153.26 | — |
| 2025-12-10 | 154.08 | 156.72 | 153.84 | 156.06 | — |
| 2025-12-11 | 155.9 | 157.88 | 155.76 | 157.73 | — |
| 2025-12-12 | 158.22 | 158.46 | 156.26 | 156.74 | — |
| 2025-12-15 | 157.58 | 157.74 | 156.61 | 156.99 | — |
| 2025-12-16 | 156.85 | 157.29 | 155.41 | 156.06 | — |
| 2025-12-17 | 155.77 | 156.45 | 153.37 | 153.53 | — |
| 2025-12-18 | 154.89 | 155.78 | 154.06 | 154.53 | — |
| 2025-12-19 | 154.69 | 156.12 | 154.59 | 155.86 | — |
| 2025-12-22 | 156.07 | 157.18 | 155.71 | 157.05 | — |
| 2025-12-23 | 157.02 | 157.37 | 156.68 | 156.99 | — |
| 2025-12-24 | 156.99 | 157.69 | 156.8 | 157.5 | — |
| 2025-12-26 | 157.36 | 157.42 | 156.79 | 157.21 | — |
| 2025-12-29 | 156.91 | 157.57 | 156.53 | 156.87 | — |
| 2025-12-30 | 156.89 | 157.07 | 156.39 | 156.42 | — |
| 2025-12-31 | 156.49 | 156.56 | 155.06 | 155.12 | — |
| 2026-01-02 | 155.62 | 158.01 | 154.98 | 157.98 | — |
| 2026-01-05 | 158.3 | 160.57 | 158.3 | 159.85 | — |
| 2026-01-06 | 159.44 | 162.16 | 159.18 | 162.02 | — |
| 2026-01-07 | 162.49 | 162.6 | 158.87 | 158.97 | — |
| 2026-01-08 | 160.02 | 161.36 | 159.76 | 160.17 | — |
| 2026-01-09 | 160.63 | 162.22 | 160.63 | 161.93 | — |
| 2026-01-12 | 161.63 | 163.25 | 161.37 | 163.17 | — |
| 2026-01-13 | 163.88 | 164.54 | 163.42 | 164.01 | — |
| 2026-01-14 | 163.78 | 164.3 | 162.81 | 164.27 | — |
| 2026-01-15 | 165.07 | 166.05 | 164.99 | 165.78 | — |
| 2026-01-16 | 166.4 | 167.2 | 166.12 | 166.9 | — |
| 2026-01-20 | 164.76 | 165.71 | 163.18 | 163.53 | — |
| 2026-01-21 | 164.38 | 167.01 | 164.17 | 166.36 | — |
| 2026-01-22 | 166.56 | 167.01 | 165.19 | 165.5 | — |
| 2026-01-23 | 165.5 | 165.82 | 163.71 | 164.22 | — |
| 2026-01-26 | 164.22 | 164.67 | 163.85 | 164.38 | — |
| 2026-01-27 | 164.66 | 165.38 | 163.71 | 165.06 | — |
| 2026-01-28 | 164.42 | 165.28 | 163.52 | 164.14 | — |
| 2026-01-29 | 165.25 | 166.91 | 164.05 | 165.86 | — |
| 2026-01-30 | 164.66 | 166.31 | 163.73 | 165.44 | — |
| 2026-02-02 | 165.22 | 167.62 | 165.06 | 167.53 | — |
| 2026-02-03 | 167.53 | 169.8 | 166.92 | 168.94 | — |
| 2026-02-04 | 169.98 | 170.77 | 167.85 | 169.39 | — |
| 2026-02-05 | 168.25 | 169.32 | 167.45 | 168.37 | — |
| 2026-02-06 | 169.89 | 173.39 | 169.81 | 173.18 | — |
| 2026-02-09 | 172.81 | 174.13 | 172.64 | 173.7 | — |
| 2026-02-10 | 173.71 | 174.85 | 173.43 | 173.91 | — |
| 2026-02-11 | 175.42 | 176.75 | 174.08 | 174.84 | — |
| 2026-02-12 | 175.78 | 177.76 | 172.45 | 172.75 | — |
| 2026-02-13 | 173.1 | 175.31 | 172.64 | 174.17 | — |
| 2026-02-17 | 173.92 | 175.97 | 173.4 | 175.08 | — |
| 2026-02-18 | 175.38 | 176 | 174.38 | 175.04 | — |
| 2026-02-19 | 175.06 | 176.94 | 174.75 | 176.34 | — |
| 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | — |
