XLP Stock Price Chart, Historical Data, Returns & Signals
XLP 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 | 0.79 |
| Week | -0.12 |
| Last Month | 1.91 |
| Last 3 months | 1.4 |
| Last 6 months | -1.92 |
| Year to Date (YTD) | 10.68 |
| Last 1 year | 4.27 |
| Last 2 years | 5.21 |
| Last 3 years | 19.23 |
| Last 5 years | 18.56 |
| Last 10 years | 56.66 |
| Last 15 years | 187.4 |
| Last 20 years | 239.34 |
| Last 25 years | 231.37 |
| Last 50 years | 224.49 |
| 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 | 25.54 |
| 2001 | -9.9 |
| 2002 | -21.22 |
| 2003 | 7.19 |
| 2004 | 7.25 |
| 2005 | 0.91 |
| 2006 | 11.43 |
| 2007 | 9.55 |
| 2008 | -15.92 |
| 2009 | 9.33 |
| 2010 | 9.9 |
| 2011 | 10.7 |
| 2012 | 7.52 |
| 2013 | 20.06 |
| 2014 | 14.23 |
| 2015 | 4.43 |
| 2016 | 3.73 |
| 2017 | 9.61 |
| 2018 | -10.19 |
| 2019 | 24.76 |
| 2020 | 7.95 |
| 2021 | 15.57 |
| 2022 | -3.31 |
| 2023 | -3.02 |
| 2024 | 7.92 |
| 2025 | -0.88 |
| 2026 | 10.68 |
| Period | Return % |
|---|---|
| 2000-Q1 | -6.73 |
| 2000-Q2 | 13.7 |
| 2000-Q3 | -1.19 |
| 2000-Q4 | 14.51 |
| 2001-Q1 | -12.31 |
| 2001-Q2 | -0.33 |
| 2001-Q3 | 0.76 |
| 2001-Q4 | 0.51 |
| 2002-Q1 | 3.12 |
| 2002-Q2 | -14.59 |
| 2002-Q3 | -11.93 |
| 2002-Q4 | -2.16 |
| 2003-Q1 | -8.61 |
| 2003-Q2 | 8.91 |
| 2003-Q3 | -0.05 |
| 2003-Q4 | 5.27 |
| 2004-Q1 | 6.32 |
| 2004-Q2 | 1.32 |
| 2004-Q3 | -5.25 |
| 2004-Q4 | 5.48 |
| 2005-Q1 | -0.26 |
| 2005-Q2 | -0.22 |
| 2005-Q3 | 1.97 |
| 2005-Q4 | 0.17 |
| 2006-Q1 | 0.68 |
| 2006-Q2 | 2.15 |
| 2006-Q3 | 4.32 |
| 2006-Q4 | 3.61 |
| 2007-Q1 | 1.37 |
| 2007-Q2 | 1.24 |
| 2007-Q3 | 2.6 |
| 2007-Q4 | 3.23 |
| 2008-Q1 | -1.87 |
| 2008-Q2 | -5.14 |
| 2008-Q3 | 3.29 |
| 2008-Q4 | -14.14 |
| 2009-Q1 | -12.85 |
| 2009-Q2 | 7.13 |
| 2009-Q3 | 8.9 |
| 2009-Q4 | 4.91 |
| 2010-Q1 | 4.72 |
| 2010-Q2 | -9.28 |
| 2010-Q3 | 9.12 |
| 2010-Q4 | 4.94 |
| 2011-Q1 | 1.94 |
| 2011-Q2 | 3.86 |
| 2011-Q3 | -5.75 |
| 2011-Q4 | 11.15 |
| 2012-Q1 | 4.99 |
| 2012-Q2 | 1.22 |
| 2012-Q3 | 2.46 |
| 2012-Q4 | -3.22 |
| 2013-Q1 | 11.09 |
| 2013-Q2 | -0.2 |
| 2013-Q3 | -0.4 |
| 2013-Q4 | 7.34 |
| 2014-Q1 | 1.44 |
| 2014-Q2 | 3.79 |
| 2014-Q3 | 0.87 |
| 2014-Q4 | 8.16 |
| 2015-Q1 | 0.81 |
| 2015-Q2 | -2.46 |
| 2015-Q3 | -2.12 |
| 2015-Q4 | 6.99 |
| 2016-Q1 | 6.44 |
| 2016-Q2 | 2.85 |
| 2016-Q3 | -3.06 |
| 2016-Q4 | -2.19 |
| 2017-Q1 | 5.16 |
| 2017-Q2 | 0.83 |
| 2017-Q3 | -1.66 |
| 2017-Q4 | 5.59 |
| 2018-Q1 | -6.92 |
| 2018-Q2 | 0.37 |
| 2018-Q3 | 5.27 |
| 2018-Q4 | -5.77 |
| 2019-Q1 | 11.15 |
| 2019-Q2 | 3.84 |
| 2019-Q3 | 5.14 |
| 2019-Q4 | 2.81 |
| 2020-Q1 | -12.82 |
| 2020-Q2 | 9.51 |
| 2020-Q3 | 9.22 |
| 2020-Q4 | 4.64 |
| 2021-Q1 | 2.38 |
| 2021-Q2 | 2.93 |
| 2021-Q3 | -1.32 |
| 2021-Q4 | 11.72 |
| 2022-Q1 | -1.57 |
| 2022-Q2 | -5.83 |
| 2022-Q3 | -8.86 |
| 2022-Q4 | 9.83 |
| 2023-Q1 | 0.59 |
| 2023-Q2 | -1.24 |
| 2023-Q3 | -7.95 |
| 2023-Q4 | 5.4 |
| 2024-Q1 | 4.83 |
| 2024-Q2 | 1.1 |
| 2024-Q3 | 9.15 |
| 2024-Q4 | -4.97 |
| 2025-Q1 | 4.21 |
| 2025-Q2 | -1 |
| 2025-Q3 | -4.4 |
| 2025-Q4 | -0.73 |
| 2026-Q1 | 5.52 |
| 2026-Q2 | 1.98 |
| 2026-Q3 | 3.23 |
| Period | Return % |
|---|---|
| 2000-01 | 2.11 |
| 2000-02 | -10.78 |
| 2000-03 | 4.38 |
| 2000-04 | 0.68 |
| 2000-05 | 5.84 |
| 2000-06 | 5.13 |
| 2000-07 | -3.84 |
| 2000-08 | -4.38 |
| 2000-09 | 4.61 |
| 2000-10 | 7.14 |
| 2000-11 | 3.56 |
| 2000-12 | 4.88 |
| 2001-01 | -6.07 |
| 2001-02 | -0.26 |
| 2001-03 | -6.33 |
| 2001-04 | 3.32 |
| 2001-05 | 0.35 |
| 2001-06 | -6.18 |
| 2001-07 | 0.72 |
| 2001-08 | 0.48 |
| 2001-09 | -0.56 |
| 2001-10 | -1.46 |
| 2001-11 | 2.04 |
| 2001-12 | -2.27 |
| 2002-01 | -0.32 |
| 2002-02 | 2.02 |
| 2002-03 | -0.57 |
| 2002-04 | -3.53 |
| 2002-05 | -2.51 |
| 2002-06 | -8.36 |
| 2002-07 | -5.21 |
| 2002-08 | 1.75 |
| 2002-09 | -5.76 |
| 2002-10 | 0.88 |
| 2002-11 | -3.99 |
| 2002-12 | 0.55 |
| 2003-01 | -5.22 |
| 2003-02 | -3.41 |
| 2003-03 | 0.27 |
| 2003-04 | 3.3 |
| 2003-05 | 5.03 |
| 2003-06 | 0.7 |
| 2003-07 | -0.98 |
| 2003-08 | 2.71 |
| 2003-09 | -1.84 |
| 2003-10 | 2.66 |
| 2003-11 | 0.28 |
| 2003-12 | 1.54 |
| 2004-01 | 1.21 |
| 2004-02 | 5.26 |
| 2004-03 | -1.72 |
| 2004-04 | 1.71 |
| 2004-05 | -1.16 |
| 2004-06 | 0.17 |
| 2004-07 | -3.98 |
| 2004-08 | 0.77 |
| 2004-09 | -3.04 |
| 2004-10 | -0.37 |
| 2004-11 | 2.71 |
| 2004-12 | 1.94 |
| 2005-01 | 1.17 |
| 2005-02 | -0.17 |
| 2005-03 | -2.08 |
| 2005-04 | -0.09 |
| 2005-05 | 1.57 |
| 2005-06 | -3.07 |
| 2005-07 | 2.85 |
| 2005-08 | -1.24 |
| 2005-09 | 1.04 |
| 2005-10 | -0.34 |
| 2005-11 | 1.48 |
| 2005-12 | -1.06 |
| 2006-01 | -0.47 |
| 2006-02 | 0.6 |
| 2006-03 | -0.08 |
| 2006-04 | 0.63 |
| 2006-05 | 0.25 |
| 2006-06 | 0.75 |
| 2006-07 | 0.99 |
| 2006-08 | 4.38 |
| 2006-09 | -1.09 |
| 2006-10 | 2.46 |
| 2006-11 | -0.08 |
| 2006-12 | 2.31 |
| 2007-01 | 1.37 |
| 2007-02 | -1.91 |
| 2007-03 | 1.33 |
| 2007-04 | 2.54 |
| 2007-05 | 1.76 |
| 2007-06 | -3.05 |
| 2007-07 | -3.63 |
| 2007-08 | 0.86 |
| 2007-09 | 2.91 |
| 2007-10 | 1.83 |
| 2007-11 | 4.81 |
| 2007-12 | -0.96 |
| 2008-01 | -4.19 |
| 2008-02 | -1.24 |
| 2008-03 | 1.68 |
| 2008-04 | -1.95 |
| 2008-05 | 1.21 |
| 2008-06 | -5.28 |
| 2008-07 | 2.54 |
| 2008-08 | 2.89 |
| 2008-09 | -2.99 |
| 2008-10 | -13.24 |
| 2008-11 | -1.71 |
| 2008-12 | 4.97 |
| 2009-01 | -8.51 |
| 2009-02 | -7.29 |
| 2009-03 | 5.66 |
| 2009-04 | 2.52 |
| 2009-05 | 4.66 |
| 2009-06 | -2.5 |
| 2009-07 | 4.88 |
| 2009-08 | 1.1 |
| 2009-09 | 3.54 |
| 2009-10 | 2.38 |
| 2009-11 | 2.68 |
| 2009-12 | -2.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 82.09 | 82.23 | 80.98 | 81.06 | — |
| 2025-08-26 | 80.95 | 81 | 80.38 | 80.53 | — |
| 2025-08-27 | 80.44 | 80.8 | 80.35 | 80.77 | — |
| 2025-08-28 | 80.82 | 80.87 | 80.02 | 80.26 | — |
| 2025-08-29 | 80.44 | 80.84 | 80.28 | 80.78 | — |
| 2025-09-02 | 80.92 | 81.2 | 80.33 | 80.65 | — |
| 2025-09-03 | 80.25 | 80.63 | 79.91 | 80.59 | — |
| 2025-09-04 | 80.75 | 81.05 | 80.44 | 80.64 | — |
| 2025-09-05 | 80.62 | 81.28 | 80.42 | 80.87 | — |
| 2025-09-08 | 80.78 | 80.79 | 80.04 | 80.57 | — |
| 2025-09-09 | 80.41 | 80.85 | 80.32 | 80.73 | — |
| 2025-09-10 | 80.39 | 80.54 | 79.54 | 79.94 | — |
| 2025-09-11 | 80.15 | 80.82 | 80.03 | 80.59 | — |
| 2025-09-12 | 80.45 | 80.64 | 80.11 | 80.32 | — |
| 2025-09-15 | 80.29 | 80.48 | 79.36 | 79.4 | — |
| 2025-09-16 | 79.53 | 79.94 | 79.35 | 79.76 | — |
| 2025-09-17 | 79.88 | 80.74 | 79.88 | 80.24 | — |
| 2025-09-18 | 79.71 | 80.02 | 79.53 | 79.54 | — |
| 2025-09-19 | 79.73 | 79.75 | 79.31 | 79.38 | — |
| 2025-09-22 | 78.54 | 78.6 | 77.91 | 77.96 | — |
| 2025-09-23 | 78.03 | 78.38 | 77.73 | 78.35 | — |
| 2025-09-24 | 78.33 | 78.83 | 78.2 | 78.52 | — |
| 2025-09-25 | 78.86 | 78.93 | 77.77 | 77.77 | — |
| 2025-09-26 | 77.69 | 78.01 | 77.49 | 77.96 | — |
| 2025-09-29 | 78.09 | 78.13 | 77.58 | 78.11 | — |
| 2025-09-30 | 78.01 | 78.54 | 77.95 | 78.37 | — |
| 2025-10-01 | 78.27 | 78.49 | 77.8 | 78.25 | — |
| 2025-10-02 | 77.91 | 78.2 | 77.75 | 77.94 | — |
| 2025-10-03 | 77.91 | 78.35 | 77.81 | 78.03 | — |
| 2025-10-06 | 77.86 | 77.92 | 77.38 | 77.46 | — |
| 2025-10-07 | 77.56 | 78.3 | 77.16 | 78.18 | — |
| 2025-10-08 | 78.12 | 78.13 | 77.66 | 77.79 | — |
| 2025-10-09 | 78.04 | 78.16 | 77.69 | 78.04 | — |
| 2025-10-10 | 78.3 | 78.77 | 78.1 | 78.1 | — |
| 2025-10-13 | 77.73 | 78.13 | 77.44 | 77.84 | — |
| 2025-10-14 | 77.92 | 79.13 | 77.79 | 79.09 | — |
| 2025-10-15 | 79.08 | 79.72 | 78.96 | 79.23 | — |
| 2025-10-16 | 79.43 | 79.75 | 78.48 | 78.68 | — |
| 2025-10-17 | 79.06 | 79.78 | 79.02 | 79.73 | — |
| 2025-10-20 | 79.9 | 80.01 | 79.53 | 79.66 | — |
| 2025-10-21 | 79.8 | 79.85 | 79.07 | 79.29 | — |
| 2025-10-22 | 79.41 | 80.25 | 78.99 | 79.74 | — |
| 2025-10-23 | 79.83 | 79.86 | 79.01 | 79.35 | — |
| 2025-10-24 | 79.88 | 79.9 | 79.06 | 79.09 | — |
| 2025-10-27 | 79.3 | 79.33 | 78.87 | 79.22 | — |
| 2025-10-28 | 78.91 | 79 | 78.41 | 78.43 | — |
| 2025-10-29 | 77.89 | 77.9 | 76.49 | 76.58 | — |
| 2025-10-30 | 76.61 | 76.95 | 76.47 | 76.5 | — |
| 2025-10-31 | 76.19 | 76.49 | 75.81 | 76.28 | — |
| 2025-11-03 | 76.12 | 76.18 | 75.46 | 75.68 | — |
| 2025-11-04 | 76 | 76.2 | 75.55 | 75.99 | — |
| 2025-11-05 | 75.9 | 76.21 | 75.51 | 75.94 | — |
| 2025-11-06 | 75.7 | 75.93 | 75.16 | 75.6 | — |
| 2025-11-07 | 76.13 | 76.85 | 75.88 | 76.71 | — |
| 2025-11-10 | 76.48 | 76.61 | 75.93 | 76.43 | — |
| 2025-11-11 | 76.67 | 77.54 | 76.61 | 77.43 | — |
| 2025-11-12 | 77.49 | 77.73 | 77.3 | 77.32 | — |
| 2025-11-13 | 77.33 | 77.79 | 77.12 | 77.32 | — |
| 2025-11-14 | 77.35 | 77.61 | 76.79 | 77.26 | — |
| 2025-11-17 | 77.28 | 77.6 | 76.72 | 76.77 | — |
| 2025-11-18 | 76.98 | 77.38 | 76.64 | 77.1 | — |
| 2025-11-19 | 76.94 | 77.07 | 76.23 | 76.51 | — |
| 2025-11-20 | 76.75 | 77.38 | 76.7 | 77.06 | — |
| 2025-11-21 | 77.36 | 78.4 | 77.21 | 77.9 | — |
| 2025-11-24 | 77.8 | 77.93 | 76.9 | 77 | — |
| 2025-11-25 | 77.2 | 78.09 | 77.2 | 78.06 | — |
| 2025-11-26 | 78.06 | 79.11 | 78.06 | 78.91 | — |
| 2025-11-28 | 78.8 | 79.39 | 78.8 | 79.37 | — |
| 2025-12-01 | 79.26 | 79.53 | 79.04 | 79.29 | — |
| 2025-12-02 | 79.05 | 79.05 | 78.17 | 78.77 | — |
| 2025-12-03 | 78.93 | 79.55 | 78.74 | 78.83 | — |
| 2025-12-04 | 78.69 | 78.91 | 78.01 | 78.45 | — |
| 2025-12-05 | 78.4 | 78.99 | 78.23 | 78.46 | — |
| 2025-12-08 | 78.31 | 78.32 | 77.68 | 77.81 | — |
| 2025-12-09 | 77.98 | 78.22 | 77.65 | 77.99 | — |
| 2025-12-10 | 78.19 | 78.38 | 77.93 | 78.22 | — |
| 2025-12-11 | 78.41 | 79.07 | 78.4 | 78.8 | — |
| 2025-12-12 | 78.93 | 79.46 | 78.8 | 79.42 | — |
| 2025-12-15 | 79.63 | 79.91 | 79.32 | 79.64 | — |
| 2025-12-16 | 79.79 | 79.97 | 79.1 | 79.28 | — |
| 2025-12-17 | 79.39 | 79.88 | 79.35 | 79.65 | — |
| 2025-12-18 | 79.33 | 79.82 | 79.14 | 79.19 | — |
| 2025-12-19 | 79.12 | 79.16 | 78.76 | 78.78 | — |
| 2025-12-22 | 77.97 | 78.2 | 77.73 | 77.88 | — |
| 2025-12-23 | 77.81 | 77.82 | 77.38 | 77.51 | — |
| 2025-12-24 | 77.55 | 78.19 | 77.55 | 78.12 | — |
| 2025-12-26 | 78.04 | 78.41 | 77.97 | 78.23 | — |
| 2025-12-29 | 78.17 | 78.48 | 78.17 | 78.28 | — |
| 2025-12-30 | 78.1 | 78.33 | 78.04 | 78.15 | — |
| 2025-12-31 | 77.99 | 78.12 | 77.67 | 77.68 | — |
| 2026-01-02 | 77.71 | 77.97 | 77.3 | 77.69 | — |
| 2026-01-05 | 77.56 | 77.57 | 76.76 | 77.35 | — |
| 2026-01-06 | 77.34 | 77.69 | 77.14 | 77.47 | — |
| 2026-01-07 | 77.56 | 77.69 | 76.6 | 76.62 | — |
| 2026-01-08 | 76.61 | 78.73 | 76.51 | 78.44 | — |
| 2026-01-09 | 78.43 | 79.34 | 78.37 | 79.25 | — |
| 2026-01-12 | 79.53 | 80.27 | 79.26 | 80.18 | — |
| 2026-01-13 | 80.21 | 81.19 | 80.21 | 81.11 | — |
| 2026-01-14 | 81.08 | 82.35 | 81.05 | 82.23 | — |
| 2026-01-15 | 82.1 | 82.51 | 81.85 | 82.37 | — |
| 2026-01-16 | 82.15 | 82.28 | 81.72 | 82.11 | — |
| 2026-01-20 | 81.95 | 82.56 | 81.45 | 82.36 | — |
| 2026-01-21 | 82.17 | 82.57 | 81.66 | 82.44 | — |
| 2026-01-22 | 82.34 | 82.57 | 82.05 | 82.27 | — |
| 2026-01-23 | 82.38 | 82.94 | 82.31 | 82.91 | — |
| 2026-01-26 | 83.05 | 83.33 | 82.64 | 82.78 | — |
| 2026-01-27 | 82.76 | 83.24 | 82.45 | 83.16 | — |
| 2026-01-28 | 83 | 83.4 | 81.95 | 82.32 | — |
| 2026-01-29 | 82.36 | 82.85 | 82.01 | 82.13 | — |
| 2026-01-30 | 82.18 | 83.51 | 82.03 | 83.51 | — |
| 2026-02-02 | 83.76 | 84.66 | 83.29 | 84.5 | — |
| 2026-02-03 | 84.12 | 86.34 | 84.06 | 85.87 | — |
| 2026-02-04 | 86.32 | 87.35 | 86.22 | 86.99 | — |
| 2026-02-05 | 87.58 | 87.64 | 86.47 | 86.92 | — |
| 2026-02-06 | 86.85 | 88.09 | 86.7 | 87.94 | — |
| 2026-02-09 | 87.91 | 88.22 | 86.88 | 87.43 | — |
| 2026-02-10 | 87.33 | 87.83 | 86.82 | 87.15 | — |
| 2026-02-11 | 86.99 | 88.71 | 86.73 | 88.4 | — |
| 2026-02-12 | 88.49 | 90.06 | 88.49 | 89.21 | — |
| 2026-02-13 | 89.05 | 90 | 88.62 | 89.51 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 82.09 | 82.23 | 80.98 | 81.06 | — |
| 2025-08-26 | 80.95 | 81 | 80.38 | 80.53 | — |
| 2025-08-27 | 80.44 | 80.8 | 80.35 | 80.77 | — |
| 2025-08-28 | 80.82 | 80.87 | 80.02 | 80.26 | — |
| 2025-08-29 | 80.44 | 80.84 | 80.28 | 80.78 | — |
| 2025-09-02 | 80.92 | 81.2 | 80.33 | 80.65 | — |
| 2025-09-03 | 80.25 | 80.63 | 79.91 | 80.59 | — |
| 2025-09-04 | 80.75 | 81.05 | 80.44 | 80.64 | — |
| 2025-09-05 | 80.62 | 81.28 | 80.42 | 80.87 | — |
| 2025-09-08 | 80.78 | 80.79 | 80.04 | 80.57 | — |
| 2025-09-09 | 80.41 | 80.85 | 80.32 | 80.73 | — |
| 2025-09-10 | 80.39 | 80.54 | 79.54 | 79.94 | — |
| 2025-09-11 | 80.15 | 80.82 | 80.03 | 80.59 | — |
| 2025-09-12 | 80.45 | 80.64 | 80.11 | 80.32 | — |
| 2025-09-15 | 80.29 | 80.48 | 79.36 | 79.4 | — |
| 2025-09-16 | 79.53 | 79.94 | 79.35 | 79.76 | — |
| 2025-09-17 | 79.88 | 80.74 | 79.88 | 80.24 | — |
| 2025-09-18 | 79.71 | 80.02 | 79.53 | 79.54 | — |
| 2025-09-19 | 79.73 | 79.75 | 79.31 | 79.38 | — |
| 2025-09-22 | 78.54 | 78.6 | 77.91 | 77.96 | — |
| 2025-09-23 | 78.03 | 78.38 | 77.73 | 78.35 | — |
| 2025-09-24 | 78.33 | 78.83 | 78.2 | 78.52 | — |
| 2025-09-25 | 78.86 | 78.93 | 77.77 | 77.77 | — |
| 2025-09-26 | 77.69 | 78.01 | 77.49 | 77.96 | — |
| 2025-09-29 | 78.09 | 78.13 | 77.58 | 78.11 | — |
| 2025-09-30 | 78.01 | 78.54 | 77.95 | 78.37 | — |
| 2025-10-01 | 78.27 | 78.49 | 77.8 | 78.25 | — |
| 2025-10-02 | 77.91 | 78.2 | 77.75 | 77.94 | — |
| 2025-10-03 | 77.91 | 78.35 | 77.81 | 78.03 | — |
| 2025-10-06 | 77.86 | 77.92 | 77.38 | 77.46 | — |
| 2025-10-07 | 77.56 | 78.3 | 77.16 | 78.18 | — |
| 2025-10-08 | 78.12 | 78.13 | 77.66 | 77.79 | — |
| 2025-10-09 | 78.04 | 78.16 | 77.69 | 78.04 | — |
| 2025-10-10 | 78.3 | 78.77 | 78.1 | 78.1 | — |
| 2025-10-13 | 77.73 | 78.13 | 77.44 | 77.84 | — |
| 2025-10-14 | 77.92 | 79.13 | 77.79 | 79.09 | — |
| 2025-10-15 | 79.08 | 79.72 | 78.96 | 79.23 | — |
| 2025-10-16 | 79.43 | 79.75 | 78.48 | 78.68 | — |
| 2025-10-17 | 79.06 | 79.78 | 79.02 | 79.73 | — |
| 2025-10-20 | 79.9 | 80.01 | 79.53 | 79.66 | — |
| 2025-10-21 | 79.8 | 79.85 | 79.07 | 79.29 | — |
| 2025-10-22 | 79.41 | 80.25 | 78.99 | 79.74 | — |
| 2025-10-23 | 79.83 | 79.86 | 79.01 | 79.35 | — |
| 2025-10-24 | 79.88 | 79.9 | 79.06 | 79.09 | — |
| 2025-10-27 | 79.3 | 79.33 | 78.87 | 79.22 | — |
| 2025-10-28 | 78.91 | 79 | 78.41 | 78.43 | — |
| 2025-10-29 | 77.89 | 77.9 | 76.49 | 76.58 | — |
| 2025-10-30 | 76.61 | 76.95 | 76.47 | 76.5 | — |
| 2025-10-31 | 76.19 | 76.49 | 75.81 | 76.28 | — |
| 2025-11-03 | 76.12 | 76.18 | 75.46 | 75.68 | — |
| 2025-11-04 | 76 | 76.2 | 75.55 | 75.99 | — |
| 2025-11-05 | 75.9 | 76.21 | 75.51 | 75.94 | — |
| 2025-11-06 | 75.7 | 75.93 | 75.16 | 75.6 | — |
| 2025-11-07 | 76.13 | 76.85 | 75.88 | 76.71 | — |
| 2025-11-10 | 76.48 | 76.61 | 75.93 | 76.43 | — |
| 2025-11-11 | 76.67 | 77.54 | 76.61 | 77.43 | — |
| 2025-11-12 | 77.49 | 77.73 | 77.3 | 77.32 | — |
| 2025-11-13 | 77.33 | 77.79 | 77.12 | 77.32 | — |
| 2025-11-14 | 77.35 | 77.61 | 76.79 | 77.26 | — |
| 2025-11-17 | 77.28 | 77.6 | 76.72 | 76.77 | — |
| 2025-11-18 | 76.98 | 77.38 | 76.64 | 77.1 | — |
| 2025-11-19 | 76.94 | 77.07 | 76.23 | 76.51 | — |
| 2025-11-20 | 76.75 | 77.38 | 76.7 | 77.06 | — |
| 2025-11-21 | 77.36 | 78.4 | 77.21 | 77.9 | — |
| 2025-11-24 | 77.8 | 77.93 | 76.9 | 77 | — |
| 2025-11-25 | 77.2 | 78.09 | 77.2 | 78.06 | — |
| 2025-11-26 | 78.06 | 79.11 | 78.06 | 78.91 | — |
| 2025-11-28 | 78.8 | 79.39 | 78.8 | 79.37 | — |
| 2025-12-01 | 79.26 | 79.53 | 79.04 | 79.29 | — |
| 2025-12-02 | 79.05 | 79.05 | 78.17 | 78.77 | — |
| 2025-12-03 | 78.93 | 79.55 | 78.74 | 78.83 | — |
| 2025-12-04 | 78.69 | 78.91 | 78.01 | 78.45 | — |
| 2025-12-05 | 78.4 | 78.99 | 78.23 | 78.46 | — |
| 2025-12-08 | 78.31 | 78.32 | 77.68 | 77.81 | — |
| 2025-12-09 | 77.98 | 78.22 | 77.65 | 77.99 | — |
| 2025-12-10 | 78.19 | 78.38 | 77.93 | 78.22 | — |
| 2025-12-11 | 78.41 | 79.07 | 78.4 | 78.8 | — |
| 2025-12-12 | 78.93 | 79.46 | 78.8 | 79.42 | — |
| 2025-12-15 | 79.63 | 79.91 | 79.32 | 79.64 | — |
| 2025-12-16 | 79.79 | 79.97 | 79.1 | 79.28 | — |
| 2025-12-17 | 79.39 | 79.88 | 79.35 | 79.65 | — |
| 2025-12-18 | 79.33 | 79.82 | 79.14 | 79.19 | — |
| 2025-12-19 | 79.12 | 79.16 | 78.76 | 78.78 | — |
| 2025-12-22 | 77.97 | 78.2 | 77.73 | 77.88 | — |
| 2025-12-23 | 77.81 | 77.82 | 77.38 | 77.51 | — |
| 2025-12-24 | 77.55 | 78.19 | 77.55 | 78.12 | — |
| 2025-12-26 | 78.04 | 78.41 | 77.97 | 78.23 | — |
| 2025-12-29 | 78.17 | 78.48 | 78.17 | 78.28 | — |
| 2025-12-30 | 78.1 | 78.33 | 78.04 | 78.15 | — |
| 2025-12-31 | 77.99 | 78.12 | 77.67 | 77.68 | — |
| 2026-01-02 | 77.71 | 77.97 | 77.3 | 77.69 | — |
| 2026-01-05 | 77.56 | 77.57 | 76.76 | 77.35 | — |
| 2026-01-06 | 77.34 | 77.69 | 77.14 | 77.47 | — |
| 2026-01-07 | 77.56 | 77.69 | 76.6 | 76.62 | — |
| 2026-01-08 | 76.61 | 78.73 | 76.51 | 78.44 | — |
| 2026-01-09 | 78.43 | 79.34 | 78.37 | 79.25 | — |
| 2026-01-12 | 79.53 | 80.27 | 79.26 | 80.18 | — |
| 2026-01-13 | 80.21 | 81.19 | 80.21 | 81.11 | — |
| 2026-01-14 | 81.08 | 82.35 | 81.05 | 82.23 | — |
| 2026-01-15 | 82.1 | 82.51 | 81.85 | 82.37 | — |
| 2026-01-16 | 82.15 | 82.28 | 81.72 | 82.11 | — |
| 2026-01-20 | 81.95 | 82.56 | 81.45 | 82.36 | — |
| 2026-01-21 | 82.17 | 82.57 | 81.66 | 82.44 | — |
| 2026-01-22 | 82.34 | 82.57 | 82.05 | 82.27 | — |
| 2026-01-23 | 82.38 | 82.94 | 82.31 | 82.91 | — |
| 2026-01-26 | 83.05 | 83.33 | 82.64 | 82.78 | — |
| 2026-01-27 | 82.76 | 83.24 | 82.45 | 83.16 | — |
| 2026-01-28 | 83 | 83.4 | 81.95 | 82.32 | — |
| 2026-01-29 | 82.36 | 82.85 | 82.01 | 82.13 | — |
| 2026-01-30 | 82.18 | 83.51 | 82.03 | 83.51 | — |
| 2026-02-02 | 83.76 | 84.66 | 83.29 | 84.5 | — |
| 2026-02-03 | 84.12 | 86.34 | 84.06 | 85.87 | — |
| 2026-02-04 | 86.32 | 87.35 | 86.22 | 86.99 | — |
| 2026-02-05 | 87.58 | 87.64 | 86.47 | 86.92 | — |
| 2026-02-06 | 86.85 | 88.09 | 86.7 | 87.94 | — |
| 2026-02-09 | 87.91 | 88.22 | 86.88 | 87.43 | — |
| 2026-02-10 | 87.33 | 87.83 | 86.82 | 87.15 | — |
| 2026-02-11 | 86.99 | 88.71 | 86.73 | 88.4 | — |
| 2026-02-12 | 88.49 | 90.06 | 88.49 | 89.21 | — |
| 2026-02-13 | 89.05 | 90 | 88.62 | 89.51 | — |
