XLK
Explore XLK stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | 0.51 |
| Week | -0.52 |
| Last Month | 5.81 |
| Last 3 months | 7 |
| Last 6 months | 39.92 |
| Year to Date (YTD) | 37.75 |
| Last 1 year | 37 |
| Last 2 years | 72.49 |
| Last 3 years | 134.74 |
| Last 5 years | 163.08 |
| Last 10 years | 738.73 |
| Last 15 years | 1456.62 |
| Last 20 years | 1643.68 |
| Last 25 years | 1725.34 |
| Last 50 years | 1140.82 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2000 | -43.51 |
| 2001 | -18.64 |
| 2002 | -39.84 |
| 2003 | 30.64 |
| 2004 | 3.13 |
| 2005 | -0.19 |
| 2006 | 9.2 |
| 2007 | 14.32 |
| 2008 | -41.04 |
| 2009 | 43.55 |
| 2010 | 8.25 |
| 2011 | 0 |
| 2012 | 11.86 |
| 2013 | 19.93 |
| 2014 | 16.85 |
| 2015 | 3.78 |
| 2016 | 14.38 |
| 2017 | 31.07 |
| 2018 | -4.26 |
| 2019 | 47.79 |
| 2020 | 39.24 |
| 2021 | 35.93 |
| 2022 | -29.1 |
| 2023 | 56.16 |
| 2024 | 24.05 |
| 2025 | 24.12 |
| 2026 | 37.75 |
| Period | Return % |
|---|---|
| 2000-Q1 | 9.24 |
| 2000-Q2 | -6.59 |
| 2000-Q3 | -14.99 |
| 2000-Q4 | -31.97 |
| 2001-Q1 | -15.93 |
| 2001-Q2 | 16.45 |
| 2001-Q3 | -31.63 |
| 2001-Q4 | 26.32 |
| 2002-Q1 | -11.87 |
| 2002-Q2 | -27.76 |
| 2002-Q3 | -21.93 |
| 2002-Q4 | 18.59 |
| 2003-Q1 | -8.33 |
| 2003-Q2 | 17.82 |
| 2003-Q3 | 5.66 |
| 2003-Q4 | 9.1 |
| 2004-Q1 | -1.56 |
| 2004-Q2 | 1.57 |
| 2004-Q3 | -5.91 |
| 2004-Q4 | 7.76 |
| 2005-Q1 | -6.59 |
| 2005-Q2 | 2.79 |
| 2005-Q3 | 4.71 |
| 2005-Q4 | 0.1 |
| 2006-Q1 | 3.94 |
| 2006-Q2 | -8.8 |
| 2006-Q3 | 7.42 |
| 2006-Q4 | 6.5 |
| 2007-Q1 | 0 |
| 2007-Q2 | 9.22 |
| 2007-Q3 | 4.42 |
| 2007-Q4 | -2.2 |
| 2008-Q1 | -14.24 |
| 2008-Q2 | -0.61 |
| 2008-Q3 | -12.74 |
| 2008-Q4 | -21.75 |
| 2009-Q1 | -2.25 |
| 2009-Q2 | 13.33 |
| 2009-Q3 | 14.1 |
| 2009-Q4 | 13.34 |
| 2010-Q1 | -0.77 |
| 2010-Q2 | -11.54 |
| 2010-Q3 | 13.29 |
| 2010-Q4 | 9.38 |
| 2011-Q1 | 2.36 |
| 2011-Q2 | -1.23 |
| 2011-Q3 | -9.65 |
| 2011-Q4 | 10.41 |
| 2012-Q1 | 16.9 |
| 2012-Q2 | -5.77 |
| 2012-Q3 | 6.72 |
| 2012-Q4 | -6.18 |
| 2013-Q1 | 1.61 |
| 2013-Q2 | 1.8 |
| 2013-Q3 | 4.16 |
| 2013-Q4 | 10.58 |
| 2014-Q1 | 2.71 |
| 2014-Q2 | 4.24 |
| 2014-Q3 | 2.99 |
| 2014-Q4 | 5.24 |
| 2015-Q1 | 0.39 |
| 2015-Q2 | 0.05 |
| 2015-Q3 | -5.23 |
| 2015-Q4 | 8.4 |
| 2016-Q1 | 4.92 |
| 2016-Q2 | -3 |
| 2016-Q3 | 9.89 |
| 2016-Q4 | 1.51 |
| 2017-Q1 | 9.26 |
| 2017-Q2 | 2.74 |
| 2017-Q3 | 8.76 |
| 2017-Q4 | 8.08 |
| 2018-Q1 | 1.05 |
| 2018-Q2 | 8.8 |
| 2018-Q3 | 7.51 |
| 2018-Q4 | -18.12 |
| 2019-Q1 | 19.32 |
| 2019-Q2 | 4.03 |
| 2019-Q3 | 1.56 |
| 2019-Q4 | 14.89 |
| 2020-Q1 | -13.92 |
| 2020-Q2 | 36.5 |
| 2020-Q3 | 11.5 |
| 2020-Q4 | 10.24 |
| 2021-Q1 | 3.83 |
| 2021-Q2 | 8.99 |
| 2021-Q3 | 0.95 |
| 2021-Q4 | 14.7 |
| 2022-Q1 | -9.46 |
| 2022-Q2 | -19.78 |
| 2022-Q3 | -6.78 |
| 2022-Q4 | 1.62 |
| 2023-Q1 | 22.51 |
| 2023-Q2 | 15.31 |
| 2023-Q3 | -5.52 |
| 2023-Q4 | 16.16 |
| 2024-Q1 | 11.12 |
| 2024-Q2 | 8.31 |
| 2024-Q3 | -0.96 |
| 2024-Q4 | 5.57 |
| 2025-Q1 | -10.99 |
| 2025-Q2 | 21.74 |
| 2025-Q3 | 12.3 |
| 2025-Q4 | 1.17 |
| 2026-Q1 | -7.9 |
| 2026-Q2 | 41.22 |
| 2026-Q3 | 5.46 |
| 2026-Q4 | 0.49 |
| Period | Return % |
|---|---|
| 2000-01 | -8.8 |
| 2000-02 | 10.52 |
| 2000-03 | 8.38 |
| 2000-04 | -9.18 |
| 2000-05 | -10.4 |
| 2000-06 | 9.94 |
| 2000-07 | -5.28 |
| 2000-08 | 10.17 |
| 2000-09 | -17.97 |
| 2000-10 | -5.74 |
| 2000-11 | -20.49 |
| 2000-12 | -9.9 |
| 2001-01 | 19.09 |
| 2001-02 | -24.88 |
| 2001-03 | -11.49 |
| 2001-04 | 16.13 |
| 2001-05 | -4.1 |
| 2001-06 | 2.03 |
| 2001-07 | -6.96 |
| 2001-08 | -12.2 |
| 2001-09 | -16.42 |
| 2001-10 | 11.02 |
| 2001-11 | 14.89 |
| 2001-12 | -2.2 |
| 2002-01 | -1.08 |
| 2002-02 | -13.06 |
| 2002-03 | 5.04 |
| 2002-04 | -12.18 |
| 2002-05 | -4.1 |
| 2002-06 | -13.36 |
| 2002-07 | -9.48 |
| 2002-08 | -0.84 |
| 2002-09 | -16.76 |
| 2002-10 | 24.87 |
| 2002-11 | 15.85 |
| 2002-12 | -13.45 |
| 2003-01 | -2.43 |
| 2003-02 | 0.55 |
| 2003-03 | -1.52 |
| 2003-04 | 9.09 |
| 2003-05 | 8.72 |
| 2003-06 | 0.59 |
| 2003-07 | 3.17 |
| 2003-08 | 4.77 |
| 2003-09 | -0.87 |
| 2003-10 | 7.33 |
| 2003-11 | 1.43 |
| 2003-12 | 2.41 |
| 2004-01 | 4.22 |
| 2004-02 | -2.54 |
| 2004-03 | -2.61 |
| 2004-04 | -3.87 |
| 2004-05 | 3.92 |
| 2004-06 | 2.78 |
| 2004-07 | -6.09 |
| 2004-08 | -4.42 |
| 2004-09 | 2.91 |
| 2004-10 | 4.39 |
| 2004-11 | 5.11 |
| 2004-12 | 0.67 |
| 2005-01 | -5.68 |
| 2005-02 | 0.2 |
| 2005-03 | -2 |
| 2005-04 | -3.48 |
| 2005-05 | 6.89 |
| 2005-06 | -1.29 |
| 2005-07 | 5.62 |
| 2005-08 | -0.86 |
| 2005-09 | 0.19 |
| 2005-10 | -2.3 |
| 2005-11 | 6.27 |
| 2005-12 | -3.69 |
| 2006-01 | 3.35 |
| 2006-02 | 0.19 |
| 2006-03 | 2.31 |
| 2006-04 | -1.26 |
| 2006-05 | -6.5 |
| 2006-06 | -0.59 |
| 2006-07 | -2.56 |
| 2006-08 | 7.07 |
| 2006-09 | 3.77 |
| 2006-10 | 4 |
| 2006-11 | 2.8 |
| 2006-12 | -1.11 |
| 2007-01 | 1.98 |
| 2007-02 | -2.61 |
| 2007-03 | 0.95 |
| 2007-04 | 4.72 |
| 2007-05 | 5 |
| 2007-06 | -0.16 |
| 2007-07 | -0.23 |
| 2007-08 | 1.96 |
| 2007-09 | 3.53 |
| 2007-10 | 5.34 |
| 2007-11 | -7.54 |
| 2007-12 | 1.52 |
| 2008-01 | -12.83 |
| 2008-02 | -4.73 |
| 2008-03 | 1.17 |
| 2008-04 | 6.25 |
| 2008-05 | 6.55 |
| 2008-06 | -9.7 |
| 2008-07 | -2.36 |
| 2008-08 | 1.79 |
| 2008-09 | -12.74 |
| 2008-10 | -16.21 |
| 2008-11 | -8.41 |
| 2008-12 | 1.05 |
| 2009-01 | -4.68 |
| 2009-02 | -3.81 |
| 2009-03 | 10.62 |
| 2009-04 | 10.37 |
| 2009-05 | 2.32 |
| 2009-06 | 3.17 |
| 2009-07 | 8.24 |
| 2009-08 | 1.62 |
| 2009-09 | 4.3 |
| 2009-10 | -1.25 |
| 2009-11 | 5.53 |
| 2009-12 | 5.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 142.37 | 143.06 | 141.55 | 142.59 | — |
| 2025-10-14 | 140.71 | 142.19 | 139.12 | 140.76 | — |
| 2025-10-15 | 142.73 | 143.29 | 140.4 | 142.15 | — |
| 2025-10-16 | 143.18 | 143.81 | 141.29 | 142.26 | — |
| 2025-10-17 | 141.41 | 142.93 | 140.51 | 142.51 | — |
| 2025-10-20 | 143.32 | 144.71 | 143.24 | 144.1 | — |
| 2025-10-21 | 144.01 | 144.68 | 143.48 | 144.17 | — |
| 2025-10-22 | 144.1 | 144.42 | 140.95 | 142.74 | — |
| 2025-10-23 | 142.18 | 144.77 | 142.18 | 144.54 | — |
| 2025-10-24 | 146.25 | 147.29 | 146.04 | 146.79 | — |
| 2025-10-27 | 148.85 | 149.63 | 148.61 | 149.5 | — |
| 2025-10-28 | 150.23 | 151.57 | 149.71 | 150.98 | — |
| 2025-10-29 | 152.35 | 152.99 | 150.93 | 152.07 | — |
| 2025-10-30 | 151.2 | 151.98 | 150.15 | 150.2 | — |
| 2025-10-31 | 151.71 | 151.82 | 149.47 | 150.34 | — |
| 2025-11-03 | 151.78 | 152.11 | 150.13 | 150.96 | — |
| 2025-11-04 | 148.23 | 149.2 | 146.73 | 146.97 | — |
| 2025-11-05 | 146.71 | 148.74 | 146.49 | 147.54 | — |
| 2025-11-06 | 147.31 | 147.47 | 143.84 | 144.58 | — |
| 2025-11-07 | 143.35 | 144.12 | 140.8 | 144.08 | — |
| 2025-11-10 | 146.65 | 148.04 | 145.9 | 147.76 | — |
| 2025-11-11 | 146.79 | 147.05 | 145.53 | 146.51 | — |
| 2025-11-12 | 147.73 | 147.73 | 146.07 | 146.96 | — |
| 2025-11-13 | 146.14 | 146.34 | 142.51 | 143.29 | — |
| 2025-11-14 | 140.65 | 145.38 | 140.15 | 144.07 | — |
| 2025-11-17 | 142.73 | 144.29 | 140.68 | 141.82 | — |
| 2025-11-18 | 140.6 | 141.32 | 138.24 | 139.51 | — |
| 2025-11-19 | 139.52 | 142.06 | 139.16 | 140.49 | — |
| 2025-11-20 | 143.72 | 144.26 | 135.76 | 136.07 | — |
| 2025-11-21 | 136.3 | 138.42 | 133.74 | 136.6 | — |
| 2025-11-24 | 137.52 | 140.35 | 137.43 | 139.85 | — |
| 2025-11-25 | 138.62 | 140.59 | 136.65 | 140.23 | — |
| 2025-11-26 | 141.88 | 142.49 | 140.79 | 141.89 | — |
| 2025-11-28 | 142.19 | 143.13 | 141.8 | 143.11 | — |
| 2025-12-01 | 141.72 | 143.6 | 141.29 | 143.18 | — |
| 2025-12-02 | 144.07 | 145.51 | 143.65 | 144.65 | — |
| 2025-12-03 | 143.95 | 145.1 | 143.23 | 144.99 | — |
| 2025-12-04 | 145.19 | 145.79 | 144.49 | 145.54 | — |
| 2025-12-05 | 146.21 | 147.31 | 145.69 | 146.6 | — |
| 2025-12-08 | 147.43 | 148.38 | 146.92 | 147.63 | — |
| 2025-12-09 | 147.34 | 148.25 | 146.96 | 148.02 | — |
| 2025-12-10 | 147.69 | 149.22 | 146.82 | 148.73 | — |
| 2025-12-11 | 147.06 | 148.13 | 145.11 | 147.97 | — |
| 2025-12-12 | 146.94 | 147.08 | 143.26 | 143.69 | — |
| 2025-12-15 | 144.42 | 144.63 | 142.02 | 142.3 | — |
| 2025-12-16 | 141.91 | 142.97 | 141.3 | 142.56 | — |
| 2025-12-17 | 142.72 | 142.84 | 139.32 | 139.39 | — |
| 2025-12-18 | 141.86 | 142.42 | 140.79 | 141.54 | — |
| 2025-12-19 | 142.59 | 144.62 | 142.57 | 144.6 | — |
| 2025-12-22 | 146.01 | 146.01 | 144.65 | 145.16 | — |
| 2025-12-23 | 144.74 | 145.98 | 144.36 | 145.95 | — |
| 2025-12-24 | 145.79 | 146.5 | 145.68 | 146.3 | — |
| 2025-12-26 | 146.61 | 146.98 | 146.24 | 146.53 | — |
| 2025-12-29 | 145.35 | 146.38 | 145.04 | 145.87 | — |
| 2025-12-30 | 145.85 | 146.26 | 145.38 | 145.41 | — |
| 2025-12-31 | 145.71 | 145.8 | 143.9 | 143.97 | — |
| 2026-01-02 | 145.63 | 146.52 | 143.41 | 144.3 | — |
| 2026-01-05 | 146.01 | 146.39 | 144.25 | 144.62 | — |
| 2026-01-06 | 145.21 | 146.77 | 144.63 | 146.65 | — |
| 2026-01-07 | 146.53 | 147.38 | 146.04 | 146.53 | — |
| 2026-01-08 | 145.93 | 145.93 | 143.5 | 144.24 | — |
| 2026-01-09 | 144.57 | 146.58 | 144.03 | 146.15 | — |
| 2026-01-12 | 145.19 | 147.29 | 145.05 | 146.79 | — |
| 2026-01-13 | 146.85 | 147.52 | 145.85 | 146.48 | — |
| 2026-01-14 | 145.5 | 145.93 | 143.32 | 144.7 | — |
| 2026-01-15 | 146.93 | 147.57 | 145.31 | 145.46 | — |
| 2026-01-16 | 146.72 | 146.95 | 145.02 | 145.62 | — |
| 2026-01-20 | 143.09 | 144.1 | 141.61 | 141.84 | — |
| 2026-01-21 | 142.78 | 145.04 | 141.96 | 143.81 | — |
| 2026-01-22 | 145.61 | 145.7 | 144.16 | 144.88 | — |
| 2026-01-23 | 144.53 | 145.83 | 143.75 | 145.09 | — |
| 2026-01-26 | 145.27 | 146.71 | 144.89 | 146.08 | — |
| 2026-01-27 | 147.42 | 148.62 | 147.03 | 148.05 | — |
| 2026-01-28 | 149 | 149.9 | 148.61 | 149.23 | — |
| 2026-01-29 | 147.84 | 147.93 | 143.27 | 146.87 | — |
| 2026-01-30 | 146.04 | 146.75 | 142.99 | 143.88 | — |
| 2026-02-02 | 143.53 | 146.15 | 143.39 | 145.26 | — |
| 2026-02-03 | 145.88 | 145.97 | 140.17 | 142.08 | — |
| 2026-02-04 | 140.83 | 141.01 | 136.11 | 138.12 | — |
| 2026-02-05 | 137.22 | 138.48 | 135.08 | 135.63 | — |
| 2026-02-06 | 138.01 | 141.47 | 137.42 | 141.13 | — |
| 2026-02-09 | 140.6 | 144.03 | 139.91 | 143.35 | — |
| 2026-02-10 | 143.82 | 144.15 | 142.39 | 142.55 | — |
| 2026-02-11 | 144.51 | 144.76 | 141.32 | 142.97 | — |
| 2026-02-12 | 143.31 | 143.77 | 138.92 | 139.21 | — |
| 2026-02-13 | 139.56 | 140.91 | 137.93 | 139.56 | — |
| 2026-02-17 | 138.64 | 140.45 | 137.02 | 139.48 | — |
| 2026-02-18 | 140.06 | 142.12 | 139.27 | 140.91 | — |
| 2026-02-19 | 140.09 | 140.71 | 139.28 | 140.21 | — |
| 2026-02-20 | 139.2 | 141.75 | 138.97 | 140.88 | — |
| 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | — |
| 2026-02-24 | 139.24 | 140.94 | 138.19 | 140.32 | — |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | — |
| 2026-02-26 | 142.94 | 143.01 | 139.26 | 141.01 | — |
| 2026-02-27 | 138.31 | 139.77 | 137.94 | 138.76 | — |
| 2026-03-02 | 137.03 | 139.96 | 136.56 | 139.54 | — |
| 2026-03-03 | 136.36 | 138.33 | 134.99 | 137.5 | — |
| 2026-03-04 | 138.53 | 140.63 | 138.04 | 139.84 | — |
| 2026-03-05 | 139.16 | 141.26 | 138.09 | 140.18 | — |
| 2026-03-06 | 137.82 | 139.83 | 136.79 | 137.29 | — |
| 2026-03-09 | 135.97 | 140.21 | 135.46 | 139.76 | — |
| 2026-03-10 | 139.84 | 141.39 | 139.02 | 139.76 | — |
| 2026-03-11 | 140.58 | 141.59 | 139.52 | 140.43 | — |
| 2026-03-12 | 139.27 | 139.75 | 137.65 | 137.84 | — |
| 2026-03-13 | 138.45 | 139.71 | 136.52 | 136.8 | — |
| 2026-03-16 | 138.72 | 140.08 | 138.52 | 138.78 | — |
| 2026-03-17 | 139.39 | 140.27 | 138.93 | 139.54 | — |
| 2026-03-18 | 139.31 | 140.07 | 137.94 | 137.96 | — |
| 2026-03-19 | 136 | 139.17 | 135.44 | 138.43 | — |
| 2026-03-20 | 137.98 | 137.98 | 134.32 | 135.29 | — |
| 2026-03-23 | 137.5 | 139.2 | 136.22 | 136.95 | — |
| 2026-03-24 | 136.05 | 136.92 | 134.88 | 136.15 | — |
| 2026-03-25 | 137.29 | 137.99 | 136.28 | 136.76 | — |
| 2026-03-26 | 135.18 | 135.51 | 132.42 | 132.5 | — |
| 2026-03-27 | 131.53 | 132.05 | 129.58 | 129.92 | — |
| 2026-03-30 | 131.27 | 131.55 | 126.68 | 127.5 | — |
| 2026-03-31 | 129.15 | 133.21 | 128.99 | 132.9 | — |
| 2026-04-01 | 134.12 | 136.04 | 133.76 | 134.91 | — |
| 2026-04-02 | 131.9 | 136.04 | 131.35 | 135.99 | — |
| 2026-04-06 | 136.48 | 137.25 | 135.71 | 136.78 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 142.37 | 143.06 | 141.55 | 142.59 | — |
| 2025-10-14 | 140.71 | 142.19 | 139.12 | 140.76 | — |
| 2025-10-15 | 142.73 | 143.29 | 140.4 | 142.15 | — |
| 2025-10-16 | 143.18 | 143.81 | 141.29 | 142.26 | — |
| 2025-10-17 | 141.41 | 142.93 | 140.51 | 142.51 | — |
| 2025-10-20 | 143.32 | 144.71 | 143.24 | 144.1 | — |
| 2025-10-21 | 144.01 | 144.68 | 143.48 | 144.17 | — |
| 2025-10-22 | 144.1 | 144.42 | 140.95 | 142.74 | — |
| 2025-10-23 | 142.18 | 144.77 | 142.18 | 144.54 | — |
| 2025-10-24 | 146.25 | 147.29 | 146.04 | 146.79 | — |
| 2025-10-27 | 148.85 | 149.63 | 148.61 | 149.5 | — |
| 2025-10-28 | 150.23 | 151.57 | 149.71 | 150.98 | — |
| 2025-10-29 | 152.35 | 152.99 | 150.93 | 152.07 | — |
| 2025-10-30 | 151.2 | 151.98 | 150.15 | 150.2 | — |
| 2025-10-31 | 151.71 | 151.82 | 149.47 | 150.34 | — |
| 2025-11-03 | 151.78 | 152.11 | 150.13 | 150.96 | — |
| 2025-11-04 | 148.23 | 149.2 | 146.73 | 146.97 | — |
| 2025-11-05 | 146.71 | 148.74 | 146.49 | 147.54 | — |
| 2025-11-06 | 147.31 | 147.47 | 143.84 | 144.58 | — |
| 2025-11-07 | 143.35 | 144.12 | 140.8 | 144.08 | — |
| 2025-11-10 | 146.65 | 148.04 | 145.9 | 147.76 | — |
| 2025-11-11 | 146.79 | 147.05 | 145.53 | 146.51 | — |
| 2025-11-12 | 147.73 | 147.73 | 146.07 | 146.96 | — |
| 2025-11-13 | 146.14 | 146.34 | 142.51 | 143.29 | — |
| 2025-11-14 | 140.65 | 145.38 | 140.15 | 144.07 | — |
| 2025-11-17 | 142.73 | 144.29 | 140.68 | 141.82 | — |
| 2025-11-18 | 140.6 | 141.32 | 138.24 | 139.51 | — |
| 2025-11-19 | 139.52 | 142.06 | 139.16 | 140.49 | — |
| 2025-11-20 | 143.72 | 144.26 | 135.76 | 136.07 | — |
| 2025-11-21 | 136.3 | 138.42 | 133.74 | 136.6 | — |
| 2025-11-24 | 137.52 | 140.35 | 137.43 | 139.85 | — |
| 2025-11-25 | 138.62 | 140.59 | 136.65 | 140.23 | — |
| 2025-11-26 | 141.88 | 142.49 | 140.79 | 141.89 | — |
| 2025-11-28 | 142.19 | 143.13 | 141.8 | 143.11 | — |
| 2025-12-01 | 141.72 | 143.6 | 141.29 | 143.18 | — |
| 2025-12-02 | 144.07 | 145.51 | 143.65 | 144.65 | — |
| 2025-12-03 | 143.95 | 145.1 | 143.23 | 144.99 | — |
| 2025-12-04 | 145.19 | 145.79 | 144.49 | 145.54 | — |
| 2025-12-05 | 146.21 | 147.31 | 145.69 | 146.6 | — |
| 2025-12-08 | 147.43 | 148.38 | 146.92 | 147.63 | — |
| 2025-12-09 | 147.34 | 148.25 | 146.96 | 148.02 | — |
| 2025-12-10 | 147.69 | 149.22 | 146.82 | 148.73 | — |
| 2025-12-11 | 147.06 | 148.13 | 145.11 | 147.97 | — |
| 2025-12-12 | 146.94 | 147.08 | 143.26 | 143.69 | — |
| 2025-12-15 | 144.42 | 144.63 | 142.02 | 142.3 | — |
| 2025-12-16 | 141.91 | 142.97 | 141.3 | 142.56 | — |
| 2025-12-17 | 142.72 | 142.84 | 139.32 | 139.39 | — |
| 2025-12-18 | 141.86 | 142.42 | 140.79 | 141.54 | — |
| 2025-12-19 | 142.59 | 144.62 | 142.57 | 144.6 | — |
| 2025-12-22 | 146.01 | 146.01 | 144.65 | 145.16 | — |
| 2025-12-23 | 144.74 | 145.98 | 144.36 | 145.95 | — |
| 2025-12-24 | 145.79 | 146.5 | 145.68 | 146.3 | — |
| 2025-12-26 | 146.61 | 146.98 | 146.24 | 146.53 | — |
| 2025-12-29 | 145.35 | 146.38 | 145.04 | 145.87 | — |
| 2025-12-30 | 145.85 | 146.26 | 145.38 | 145.41 | — |
| 2025-12-31 | 145.71 | 145.8 | 143.9 | 143.97 | — |
| 2026-01-02 | 145.63 | 146.52 | 143.41 | 144.3 | — |
| 2026-01-05 | 146.01 | 146.39 | 144.25 | 144.62 | — |
| 2026-01-06 | 145.21 | 146.77 | 144.63 | 146.65 | — |
| 2026-01-07 | 146.53 | 147.38 | 146.04 | 146.53 | — |
| 2026-01-08 | 145.93 | 145.93 | 143.5 | 144.24 | — |
| 2026-01-09 | 144.57 | 146.58 | 144.03 | 146.15 | — |
| 2026-01-12 | 145.19 | 147.29 | 145.05 | 146.79 | — |
| 2026-01-13 | 146.85 | 147.52 | 145.85 | 146.48 | — |
| 2026-01-14 | 145.5 | 145.93 | 143.32 | 144.7 | — |
| 2026-01-15 | 146.93 | 147.57 | 145.31 | 145.46 | — |
| 2026-01-16 | 146.72 | 146.95 | 145.02 | 145.62 | — |
| 2026-01-20 | 143.09 | 144.1 | 141.61 | 141.84 | — |
| 2026-01-21 | 142.78 | 145.04 | 141.96 | 143.81 | — |
| 2026-01-22 | 145.61 | 145.7 | 144.16 | 144.88 | — |
| 2026-01-23 | 144.53 | 145.83 | 143.75 | 145.09 | — |
| 2026-01-26 | 145.27 | 146.71 | 144.89 | 146.08 | — |
| 2026-01-27 | 147.42 | 148.62 | 147.03 | 148.05 | — |
| 2026-01-28 | 149 | 149.9 | 148.61 | 149.23 | — |
| 2026-01-29 | 147.84 | 147.93 | 143.27 | 146.87 | — |
| 2026-01-30 | 146.04 | 146.75 | 142.99 | 143.88 | — |
| 2026-02-02 | 143.53 | 146.15 | 143.39 | 145.26 | — |
| 2026-02-03 | 145.88 | 145.97 | 140.17 | 142.08 | — |
| 2026-02-04 | 140.83 | 141.01 | 136.11 | 138.12 | — |
| 2026-02-05 | 137.22 | 138.48 | 135.08 | 135.63 | — |
| 2026-02-06 | 138.01 | 141.47 | 137.42 | 141.13 | — |
| 2026-02-09 | 140.6 | 144.03 | 139.91 | 143.35 | — |
| 2026-02-10 | 143.82 | 144.15 | 142.39 | 142.55 | — |
| 2026-02-11 | 144.51 | 144.76 | 141.32 | 142.97 | — |
| 2026-02-12 | 143.31 | 143.77 | 138.92 | 139.21 | — |
| 2026-02-13 | 139.56 | 140.91 | 137.93 | 139.56 | — |
| 2026-02-17 | 138.64 | 140.45 | 137.02 | 139.48 | — |
| 2026-02-18 | 140.06 | 142.12 | 139.27 | 140.91 | — |
| 2026-02-19 | 140.09 | 140.71 | 139.28 | 140.21 | — |
| 2026-02-20 | 139.2 | 141.75 | 138.97 | 140.88 | — |
| 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | — |
| 2026-02-24 | 139.24 | 140.94 | 138.19 | 140.32 | — |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | — |
| 2026-02-26 | 142.94 | 143.01 | 139.26 | 141.01 | — |
| 2026-02-27 | 138.31 | 139.77 | 137.94 | 138.76 | — |
| 2026-03-02 | 137.03 | 139.96 | 136.56 | 139.54 | — |
| 2026-03-03 | 136.36 | 138.33 | 134.99 | 137.5 | — |
| 2026-03-04 | 138.53 | 140.63 | 138.04 | 139.84 | — |
| 2026-03-05 | 139.16 | 141.26 | 138.09 | 140.18 | — |
| 2026-03-06 | 137.82 | 139.83 | 136.79 | 137.29 | — |
| 2026-03-09 | 135.97 | 140.21 | 135.46 | 139.76 | — |
| 2026-03-10 | 139.84 | 141.39 | 139.02 | 139.76 | — |
| 2026-03-11 | 140.58 | 141.59 | 139.52 | 140.43 | — |
| 2026-03-12 | 139.27 | 139.75 | 137.65 | 137.84 | — |
| 2026-03-13 | 138.45 | 139.71 | 136.52 | 136.8 | — |
| 2026-03-16 | 138.72 | 140.08 | 138.52 | 138.78 | — |
| 2026-03-17 | 139.39 | 140.27 | 138.93 | 139.54 | — |
| 2026-03-18 | 139.31 | 140.07 | 137.94 | 137.96 | — |
| 2026-03-19 | 136 | 139.17 | 135.44 | 138.43 | — |
| 2026-03-20 | 137.98 | 137.98 | 134.32 | 135.29 | — |
| 2026-03-23 | 137.5 | 139.2 | 136.22 | 136.95 | — |
| 2026-03-24 | 136.05 | 136.92 | 134.88 | 136.15 | — |
| 2026-03-25 | 137.29 | 137.99 | 136.28 | 136.76 | — |
| 2026-03-26 | 135.18 | 135.51 | 132.42 | 132.5 | — |
| 2026-03-27 | 131.53 | 132.05 | 129.58 | 129.92 | — |
| 2026-03-30 | 131.27 | 131.55 | 126.68 | 127.5 | — |
| 2026-03-31 | 129.15 | 133.21 | 128.99 | 132.9 | — |
| 2026-04-01 | 134.12 | 136.04 | 133.76 | 134.91 | — |
| 2026-04-02 | 131.9 | 136.04 | 131.35 | 135.99 | — |
| 2026-04-06 | 136.48 | 137.25 | 135.71 | 136.78 | — |
