XLV Stock Price Chart, Historical Data, Returns & Signals
XLV 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 | -1.13 |
| Week | -1.74 |
| Last Month | 3.21 |
| Last 3 months | 14.79 |
| Last 6 months | 9 |
| Year to Date (YTD) | 10.33 |
| Last 1 year | 25.76 |
| Last 2 years | 10.14 |
| Last 3 years | 27.17 |
| Last 5 years | 26.73 |
| Last 10 years | 135.11 |
| Last 15 years | 417.12 |
| Last 20 years | 422.79 |
| Last 25 years | 526.89 |
| Last 50 years | 585.5 |
| 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 | -10.07 |
| 2001 | 3.1 |
| 2002 | -2.32 |
| 2003 | 10.56 |
| 2004 | -0.1 |
| 2005 | 6.3 |
| 2006 | 4.3 |
| 2007 | 5.4 |
| 2008 | -24.01 |
| 2009 | 14.69 |
| 2010 | -0.35 |
| 2011 | 9.12 |
| 2012 | 13.49 |
| 2013 | 36.32 |
| 2014 | 24.03 |
| 2015 | 4.95 |
| 2016 | -2.53 |
| 2017 | 18.38 |
| 2018 | 3.47 |
| 2019 | 19.55 |
| 2020 | 11.07 |
| 2021 | 24.74 |
| 2022 | -2.57 |
| 2023 | 0.68 |
| 2024 | -0.87 |
| 2025 | 12.49 |
| 2026 | 10.33 |
| Period | Return % |
|---|---|
| 2000-Q1 | 1.22 |
| 2000-Q2 | -3.59 |
| 2000-Q3 | -1.49 |
| 2000-Q4 | -7.44 |
| 2001-Q1 | 2.6 |
| 2001-Q2 | 11.55 |
| 2001-Q3 | -21.03 |
| 2001-Q4 | 16.87 |
| 2002-Q1 | 8.87 |
| 2002-Q2 | -5.59 |
| 2002-Q3 | -4.3 |
| 2002-Q4 | 1.45 |
| 2003-Q1 | -2.02 |
| 2003-Q2 | 8.27 |
| 2003-Q3 | -5.7 |
| 2003-Q4 | 6.5 |
| 2004-Q1 | -0.96 |
| 2004-Q2 | 1.39 |
| 2004-Q3 | -4.45 |
| 2004-Q4 | 3.89 |
| 2005-Q1 | 0.07 |
| 2005-Q2 | 4.83 |
| 2005-Q3 | 1.16 |
| 2005-Q4 | 1.08 |
| 2006-Q1 | -0.4 |
| 2006-Q2 | -5.38 |
| 2006-Q3 | 9.54 |
| 2006-Q4 | 1.48 |
| 2007-Q1 | 0.45 |
| 2007-Q2 | 4.37 |
| 2007-Q3 | -0.45 |
| 2007-Q4 | -1.62 |
| 2008-Q1 | -10.79 |
| 2008-Q2 | -3.44 |
| 2008-Q3 | -1.73 |
| 2008-Q4 | -12.23 |
| 2009-Q1 | -10.63 |
| 2009-Q2 | 8.72 |
| 2009-Q3 | 8.68 |
| 2009-Q4 | 9.94 |
| 2010-Q1 | 1.65 |
| 2010-Q2 | -12.72 |
| 2010-Q3 | 9.05 |
| 2010-Q4 | 3.31 |
| 2011-Q1 | 4.15 |
| 2011-Q2 | 6.76 |
| 2011-Q3 | -11.76 |
| 2011-Q4 | 12.92 |
| 2012-Q1 | 7.03 |
| 2012-Q2 | 0.72 |
| 2012-Q3 | 5.22 |
| 2012-Q4 | -1.19 |
| 2013-Q1 | 12.98 |
| 2013-Q2 | 3.34 |
| 2013-Q3 | 5.97 |
| 2013-Q4 | 8.22 |
| 2014-Q1 | 6.09 |
| 2014-Q2 | 3.35 |
| 2014-Q3 | 3.75 |
| 2014-Q4 | 8.13 |
| 2015-Q1 | 5.64 |
| 2015-Q2 | 3.65 |
| 2015-Q3 | -11.92 |
| 2015-Q4 | 7.67 |
| 2016-Q1 | -4.17 |
| 2016-Q2 | 4.61 |
| 2016-Q3 | -0.07 |
| 2016-Q4 | -4.32 |
| 2017-Q1 | 6.47 |
| 2017-Q2 | 6.48 |
| 2017-Q3 | 2.96 |
| 2017-Q4 | 0.15 |
| 2018-Q1 | -2.64 |
| 2018-Q2 | 4.92 |
| 2018-Q3 | 13.65 |
| 2018-Q4 | -9.53 |
| 2019-Q1 | 7.69 |
| 2019-Q2 | 0.82 |
| 2019-Q3 | -3.19 |
| 2019-Q4 | 14.13 |
| 2020-Q1 | -13.27 |
| 2020-Q2 | 17.44 |
| 2020-Q3 | 4.6 |
| 2020-Q4 | 7.91 |
| 2021-Q1 | 3.36 |
| 2021-Q2 | 8.21 |
| 2021-Q3 | 0.18 |
| 2021-Q4 | 10.65 |
| 2022-Q1 | -1.76 |
| 2022-Q2 | -7.12 |
| 2022-Q3 | -6.61 |
| 2022-Q4 | 9.91 |
| 2023-Q1 | -4.43 |
| 2023-Q2 | 1.39 |
| 2023-Q3 | -2.2 |
| 2023-Q4 | 6.08 |
| 2024-Q1 | 6.45 |
| 2024-Q2 | -0.49 |
| 2024-Q3 | 6.27 |
| 2024-Q4 | -10.21 |
| 2025-Q1 | 6.1 |
| 2025-Q2 | -5.96 |
| 2025-Q3 | 1.8 |
| 2025-Q4 | 7.9 |
| 2026-Q1 | -5.72 |
| 2026-Q2 | 7.4 |
| 2026-Q3 | 7.55 |
| Period | Return % |
|---|---|
| 2000-01 | -0.63 |
| 2000-02 | -7.74 |
| 2000-03 | 8.07 |
| 2000-04 | -1.14 |
| 2000-05 | -2.99 |
| 2000-06 | 0.85 |
| 2000-07 | -1.29 |
| 2000-08 | 2.65 |
| 2000-09 | -3.52 |
| 2000-10 | 0.2 |
| 2000-11 | -9.73 |
| 2000-12 | 0.93 |
| 2001-01 | 11.78 |
| 2001-02 | -3.21 |
| 2001-03 | -6.09 |
| 2001-04 | 8.72 |
| 2001-05 | 2.22 |
| 2001-06 | -0.87 |
| 2001-07 | -2.69 |
| 2001-08 | -4.98 |
| 2001-09 | -14.14 |
| 2001-10 | 2.43 |
| 2001-11 | 10.06 |
| 2001-12 | 2.16 |
| 2002-01 | -1.58 |
| 2002-02 | 4.79 |
| 2002-03 | 3.79 |
| 2002-04 | 0.31 |
| 2002-05 | -0.4 |
| 2002-06 | -5.56 |
| 2002-07 | 1.36 |
| 2002-08 | 3.87 |
| 2002-09 | -2.42 |
| 2002-10 | 2.64 |
| 2002-11 | 2.06 |
| 2002-12 | -3.24 |
| 2003-01 | -2.97 |
| 2003-02 | -1.82 |
| 2003-03 | 3.81 |
| 2003-04 | 1.88 |
| 2003-05 | 1.77 |
| 2003-06 | 4.94 |
| 2003-07 | -2.03 |
| 2003-08 | -2.21 |
| 2003-09 | -1.52 |
| 2003-10 | -1.1 |
| 2003-11 | 2.44 |
| 2003-12 | 3.75 |
| 2004-01 | 2.51 |
| 2004-02 | -0.22 |
| 2004-03 | -4.68 |
| 2004-04 | 2.39 |
| 2004-05 | -1.6 |
| 2004-06 | -1.16 |
| 2004-07 | -4.02 |
| 2004-08 | 1.73 |
| 2004-09 | -2.44 |
| 2004-10 | -3.13 |
| 2004-11 | 2.9 |
| 2004-12 | 3.46 |
| 2005-01 | -1.98 |
| 2005-02 | 2.03 |
| 2005-03 | -1.68 |
| 2005-04 | 4.39 |
| 2005-05 | 0.84 |
| 2005-06 | -1.08 |
| 2005-07 | 2.39 |
| 2005-08 | -0.85 |
| 2005-09 | -0.89 |
| 2005-10 | -3.15 |
| 2005-11 | 1.52 |
| 2005-12 | 2.09 |
| 2006-01 | 0.06 |
| 2006-02 | 0.53 |
| 2006-03 | -1.69 |
| 2006-04 | -3.04 |
| 2006-05 | -1.24 |
| 2006-06 | -1.72 |
| 2006-07 | 5.25 |
| 2006-08 | 2.85 |
| 2006-09 | 0.67 |
| 2006-10 | 0.91 |
| 2006-11 | 0.6 |
| 2006-12 | 0.78 |
| 2007-01 | 3.01 |
| 2007-02 | -3.13 |
| 2007-03 | 0.27 |
| 2007-04 | 6.74 |
| 2007-05 | 1.49 |
| 2007-06 | -3.97 |
| 2007-07 | -5.29 |
| 2007-08 | 1.59 |
| 2007-09 | 1.87 |
| 2007-10 | 0.33 |
| 2007-11 | 2.7 |
| 2007-12 | -2.57 |
| 2008-01 | -3.55 |
| 2008-02 | -3.13 |
| 2008-03 | -4.94 |
| 2008-04 | -0.6 |
| 2008-05 | 0.12 |
| 2008-06 | -3.53 |
| 2008-07 | 4.48 |
| 2008-08 | 2.84 |
| 2008-09 | -7.68 |
| 2008-10 | -12.07 |
| 2008-11 | -7.01 |
| 2008-12 | 12.31 |
| 2009-01 | -3.17 |
| 2009-02 | -12.95 |
| 2009-03 | 10.1 |
| 2009-04 | -0.08 |
| 2009-05 | 7 |
| 2009-06 | 1.19 |
| 2009-07 | 5.65 |
| 2009-08 | 2.07 |
| 2009-09 | 1.81 |
| 2009-10 | -0.67 |
| 2009-11 | 8.83 |
| 2009-12 | -0.48 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 136.54 | 137.47 | 136.37 | 137.43 | — |
| 2025-09-02 | 136.89 | 137.74 | 136.46 | 137.56 | — |
| 2025-09-03 | 137.11 | 137.76 | 136.24 | 136.91 | — |
| 2025-09-04 | 136.8 | 137.47 | 136.08 | 137.43 | — |
| 2025-09-05 | 137.28 | 138.38 | 137.05 | 137.9 | — |
| 2025-09-08 | 137.46 | 137.87 | 136.37 | 137.85 | — |
| 2025-09-09 | 138.06 | 138.97 | 137.72 | 138.59 | — |
| 2025-09-10 | 138.51 | 138.51 | 136.81 | 137.33 | — |
| 2025-09-11 | 138.04 | 140 | 137.89 | 139.72 | — |
| 2025-09-12 | 139.23 | 139.81 | 138.1 | 138.11 | — |
| 2025-09-15 | 138.26 | 138.54 | 136.66 | 136.93 | — |
| 2025-09-16 | 136.66 | 137.39 | 136.54 | 136.93 | — |
| 2025-09-17 | 137.13 | 138.29 | 136.84 | 137.2 | — |
| 2025-09-18 | 137.2 | 137.94 | 136.89 | 137.47 | — |
| 2025-09-19 | 137.82 | 137.9 | 137.18 | 137.29 | — |
| 2025-09-22 | 136.19 | 137.26 | 135.89 | 136.63 | — |
| 2025-09-23 | 136.26 | 137.35 | 136.15 | 136.94 | — |
| 2025-09-24 | 136.82 | 137.06 | 136.16 | 136.39 | — |
| 2025-09-25 | 136.13 | 136.18 | 133.73 | 134.13 | — |
| 2025-09-26 | 135.15 | 135.62 | 134.64 | 135.5 | — |
| 2025-09-29 | 135.68 | 135.97 | 134.74 | 135.9 | — |
| 2025-09-30 | 135.76 | 139.5 | 135.67 | 139.17 | — |
| 2025-10-01 | 139.8 | 143.73 | 139.6 | 143.47 | — |
| 2025-10-02 | 142.15 | 143.57 | 142.15 | 143.19 | — |
| 2025-10-03 | 143.57 | 146.14 | 143.56 | 144.82 | — |
| 2025-10-06 | 144.9 | 145.06 | 143.97 | 144.12 | — |
| 2025-10-07 | 144.12 | 144.66 | 143.28 | 144.23 | — |
| 2025-10-08 | 144.6 | 144.97 | 144.02 | 144.51 | — |
| 2025-10-09 | 144.78 | 145.25 | 143.96 | 144.19 | — |
| 2025-10-10 | 144.61 | 144.74 | 141.94 | 142.11 | — |
| 2025-10-13 | 141.73 | 142.94 | 141.63 | 141.95 | — |
| 2025-10-14 | 141.6 | 142.86 | 141.05 | 142.34 | — |
| 2025-10-15 | 142.02 | 143.25 | 141.36 | 142.56 | — |
| 2025-10-16 | 142.85 | 143.64 | 141.96 | 142.32 | — |
| 2025-10-17 | 141.58 | 143.42 | 141.39 | 143.27 | — |
| 2025-10-20 | 143.72 | 144.99 | 143.56 | 144.79 | — |
| 2025-10-21 | 145.05 | 145.63 | 144.34 | 145.13 | — |
| 2025-10-22 | 146.21 | 146.73 | 145.54 | 145.96 | — |
| 2025-10-23 | 145.52 | 146.51 | 145.37 | 146.04 | — |
| 2025-10-24 | 146.29 | 146.76 | 145.88 | 146.03 | — |
| 2025-10-27 | 146.09 | 146.45 | 145.22 | 146.37 | — |
| 2025-10-28 | 146.41 | 146.54 | 145.19 | 145.45 | — |
| 2025-10-29 | 145.22 | 145.45 | 143.57 | 143.98 | — |
| 2025-10-30 | 143.96 | 145.45 | 143.77 | 144.3 | — |
| 2025-10-31 | 143.02 | 144.49 | 142.7 | 144.25 | — |
| 2025-11-03 | 144.07 | 144.56 | 142.83 | 144.45 | — |
| 2025-11-04 | 143.77 | 145.49 | 143.49 | 145.1 | — |
| 2025-11-05 | 144.63 | 146.26 | 144.38 | 145.66 | — |
| 2025-11-06 | 145.14 | 146.11 | 144.94 | 145.94 | — |
| 2025-11-07 | 145.84 | 146.15 | 144.72 | 146.14 | — |
| 2025-11-10 | 145.79 | 147.43 | 145.72 | 147.28 | — |
| 2025-11-11 | 147.6 | 150.82 | 147.6 | 150.68 | — |
| 2025-11-12 | 150.99 | 153.16 | 150.72 | 152.82 | — |
| 2025-11-13 | 152.04 | 154.52 | 151.86 | 152.74 | — |
| 2025-11-14 | 152.22 | 152.92 | 151.19 | 151.83 | — |
| 2025-11-17 | 151.34 | 153.32 | 151.14 | 151.7 | — |
| 2025-11-18 | 151.75 | 153.13 | 151.15 | 152.59 | — |
| 2025-11-19 | 152.48 | 152.93 | 151.57 | 152.33 | — |
| 2025-11-20 | 152.49 | 153.34 | 151.12 | 151.42 | — |
| 2025-11-21 | 151.79 | 155.71 | 151.71 | 154.61 | — |
| 2025-11-24 | 155.14 | 156.16 | 154.48 | 155.26 | — |
| 2025-11-25 | 155.77 | 158.89 | 155.77 | 158.77 | — |
| 2025-11-26 | 158.42 | 158.95 | 158.16 | 158.42 | — |
| 2025-11-28 | 158.2 | 158.25 | 157.16 | 157.65 | — |
| 2025-12-01 | 157.04 | 157.86 | 155.18 | 155.29 | — |
| 2025-12-02 | 155.25 | 155.47 | 154.14 | 154.36 | — |
| 2025-12-03 | 154.67 | 155.78 | 154.66 | 155.08 | — |
| 2025-12-04 | 155 | 155.03 | 153.37 | 153.9 | — |
| 2025-12-05 | 154.45 | 154.63 | 152.96 | 153.26 | — |
| 2025-12-08 | 153.35 | 153.42 | 151.2 | 151.43 | — |
| 2025-12-09 | 152 | 152.68 | 149.85 | 149.96 | — |
| 2025-12-10 | 150.38 | 152.18 | 149.87 | 152.14 | — |
| 2025-12-11 | 152.76 | 154.3 | 152.26 | 153.58 | — |
| 2025-12-12 | 153.75 | 154.56 | 153.41 | 154.06 | — |
| 2025-12-15 | 154.47 | 156.31 | 154.44 | 156.1 | — |
| 2025-12-16 | 156.04 | 156.12 | 153.09 | 154.07 | — |
| 2025-12-17 | 154.23 | 154.78 | 153.67 | 153.79 | — |
| 2025-12-18 | 153.75 | 155.18 | 153.68 | 153.91 | — |
| 2025-12-19 | 153.92 | 155.77 | 153.92 | 154.94 | — |
| 2025-12-22 | 154.15 | 155.37 | 153.8 | 155.3 | — |
| 2025-12-23 | 154.69 | 155.66 | 154.64 | 154.99 | — |
| 2025-12-24 | 155.17 | 155.94 | 155.15 | 155.8 | — |
| 2025-12-26 | 155.69 | 156.12 | 155.35 | 156.05 | — |
| 2025-12-29 | 156.07 | 156.49 | 155.68 | 155.81 | — |
| 2025-12-30 | 155.66 | 155.98 | 155.2 | 155.68 | — |
| 2025-12-31 | 155.6 | 155.84 | 154.77 | 154.8 | — |
| 2026-01-02 | 154.87 | 155.57 | 153.58 | 155.51 | — |
| 2026-01-05 | 154.59 | 155.39 | 152.97 | 155.04 | — |
| 2026-01-06 | 155.14 | 158.33 | 155.14 | 158.09 | — |
| 2026-01-07 | 158.54 | 160.59 | 158.54 | 159.66 | — |
| 2026-01-08 | 159.15 | 160.5 | 157.61 | 158.12 | — |
| 2026-01-09 | 158.33 | 158.93 | 157.26 | 157.31 | — |
| 2026-01-12 | 157.33 | 157.5 | 156.01 | 157.38 | — |
| 2026-01-13 | 157.65 | 157.67 | 155.74 | 156.74 | — |
| 2026-01-14 | 156.61 | 157.99 | 156.48 | 157.86 | — |
| 2026-01-15 | 157.31 | 157.45 | 155.37 | 156.96 | — |
| 2026-01-16 | 156.64 | 156.97 | 155.71 | 155.74 | — |
| 2026-01-20 | 154 | 155.92 | 153.23 | 155.4 | — |
| 2026-01-21 | 155.2 | 158.51 | 155.15 | 158.26 | — |
| 2026-01-22 | 157.65 | 159.23 | 157.5 | 158.29 | — |
| 2026-01-23 | 157.8 | 158.38 | 156.66 | 157.48 | — |
| 2026-01-26 | 157.37 | 158.33 | 156.9 | 158.1 | — |
| 2026-01-27 | 155.8 | 157.09 | 155.14 | 155.45 | — |
| 2026-01-28 | 154.3 | 155.15 | 153.47 | 154.31 | — |
| 2026-01-29 | 154.25 | 154.67 | 153.5 | 153.82 | — |
| 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | — |
| 2026-02-02 | 154.58 | 156.01 | 154.4 | 155.69 | — |
| 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.1 | — |
| 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | — |
| 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | — |
| 2026-02-06 | 156.04 | 157.8 | 155.91 | 157.71 | — |
| 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | — |
| 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | — |
| 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | — |
| 2026-02-12 | 156.21 | 157.42 | 155.48 | 156 | — |
| 2026-02-13 | 156.52 | 158.8 | 156.52 | 157.67 | — |
| 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | — |
| 2026-02-18 | 157.2 | 157.8 | 156.48 | 157.67 | — |
| 2026-02-19 | 157.2 | 157.72 | 156.19 | 157.26 | — |
| 2026-02-20 | 157 | 157.25 | 155.87 | 156.82 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 136.54 | 137.47 | 136.37 | 137.43 | — |
| 2025-09-02 | 136.89 | 137.74 | 136.46 | 137.56 | — |
| 2025-09-03 | 137.11 | 137.76 | 136.24 | 136.91 | — |
| 2025-09-04 | 136.8 | 137.47 | 136.08 | 137.43 | — |
| 2025-09-05 | 137.28 | 138.38 | 137.05 | 137.9 | — |
| 2025-09-08 | 137.46 | 137.87 | 136.37 | 137.85 | — |
| 2025-09-09 | 138.06 | 138.97 | 137.72 | 138.59 | — |
| 2025-09-10 | 138.51 | 138.51 | 136.81 | 137.33 | — |
| 2025-09-11 | 138.04 | 140 | 137.89 | 139.72 | — |
| 2025-09-12 | 139.23 | 139.81 | 138.1 | 138.11 | — |
| 2025-09-15 | 138.26 | 138.54 | 136.66 | 136.93 | — |
| 2025-09-16 | 136.66 | 137.39 | 136.54 | 136.93 | — |
| 2025-09-17 | 137.13 | 138.29 | 136.84 | 137.2 | — |
| 2025-09-18 | 137.2 | 137.94 | 136.89 | 137.47 | — |
| 2025-09-19 | 137.82 | 137.9 | 137.18 | 137.29 | — |
| 2025-09-22 | 136.19 | 137.26 | 135.89 | 136.63 | — |
| 2025-09-23 | 136.26 | 137.35 | 136.15 | 136.94 | — |
| 2025-09-24 | 136.82 | 137.06 | 136.16 | 136.39 | — |
| 2025-09-25 | 136.13 | 136.18 | 133.73 | 134.13 | — |
| 2025-09-26 | 135.15 | 135.62 | 134.64 | 135.5 | — |
| 2025-09-29 | 135.68 | 135.97 | 134.74 | 135.9 | — |
| 2025-09-30 | 135.76 | 139.5 | 135.67 | 139.17 | — |
| 2025-10-01 | 139.8 | 143.73 | 139.6 | 143.47 | — |
| 2025-10-02 | 142.15 | 143.57 | 142.15 | 143.19 | — |
| 2025-10-03 | 143.57 | 146.14 | 143.56 | 144.82 | — |
| 2025-10-06 | 144.9 | 145.06 | 143.97 | 144.12 | — |
| 2025-10-07 | 144.12 | 144.66 | 143.28 | 144.23 | — |
| 2025-10-08 | 144.6 | 144.97 | 144.02 | 144.51 | — |
| 2025-10-09 | 144.78 | 145.25 | 143.96 | 144.19 | — |
| 2025-10-10 | 144.61 | 144.74 | 141.94 | 142.11 | — |
| 2025-10-13 | 141.73 | 142.94 | 141.63 | 141.95 | — |
| 2025-10-14 | 141.6 | 142.86 | 141.05 | 142.34 | — |
| 2025-10-15 | 142.02 | 143.25 | 141.36 | 142.56 | — |
| 2025-10-16 | 142.85 | 143.64 | 141.96 | 142.32 | — |
| 2025-10-17 | 141.58 | 143.42 | 141.39 | 143.27 | — |
| 2025-10-20 | 143.72 | 144.99 | 143.56 | 144.79 | — |
| 2025-10-21 | 145.05 | 145.63 | 144.34 | 145.13 | — |
| 2025-10-22 | 146.21 | 146.73 | 145.54 | 145.96 | — |
| 2025-10-23 | 145.52 | 146.51 | 145.37 | 146.04 | — |
| 2025-10-24 | 146.29 | 146.76 | 145.88 | 146.03 | — |
| 2025-10-27 | 146.09 | 146.45 | 145.22 | 146.37 | — |
| 2025-10-28 | 146.41 | 146.54 | 145.19 | 145.45 | — |
| 2025-10-29 | 145.22 | 145.45 | 143.57 | 143.98 | — |
| 2025-10-30 | 143.96 | 145.45 | 143.77 | 144.3 | — |
| 2025-10-31 | 143.02 | 144.49 | 142.7 | 144.25 | — |
| 2025-11-03 | 144.07 | 144.56 | 142.83 | 144.45 | — |
| 2025-11-04 | 143.77 | 145.49 | 143.49 | 145.1 | — |
| 2025-11-05 | 144.63 | 146.26 | 144.38 | 145.66 | — |
| 2025-11-06 | 145.14 | 146.11 | 144.94 | 145.94 | — |
| 2025-11-07 | 145.84 | 146.15 | 144.72 | 146.14 | — |
| 2025-11-10 | 145.79 | 147.43 | 145.72 | 147.28 | — |
| 2025-11-11 | 147.6 | 150.82 | 147.6 | 150.68 | — |
| 2025-11-12 | 150.99 | 153.16 | 150.72 | 152.82 | — |
| 2025-11-13 | 152.04 | 154.52 | 151.86 | 152.74 | — |
| 2025-11-14 | 152.22 | 152.92 | 151.19 | 151.83 | — |
| 2025-11-17 | 151.34 | 153.32 | 151.14 | 151.7 | — |
| 2025-11-18 | 151.75 | 153.13 | 151.15 | 152.59 | — |
| 2025-11-19 | 152.48 | 152.93 | 151.57 | 152.33 | — |
| 2025-11-20 | 152.49 | 153.34 | 151.12 | 151.42 | — |
| 2025-11-21 | 151.79 | 155.71 | 151.71 | 154.61 | — |
| 2025-11-24 | 155.14 | 156.16 | 154.48 | 155.26 | — |
| 2025-11-25 | 155.77 | 158.89 | 155.77 | 158.77 | — |
| 2025-11-26 | 158.42 | 158.95 | 158.16 | 158.42 | — |
| 2025-11-28 | 158.2 | 158.25 | 157.16 | 157.65 | — |
| 2025-12-01 | 157.04 | 157.86 | 155.18 | 155.29 | — |
| 2025-12-02 | 155.25 | 155.47 | 154.14 | 154.36 | — |
| 2025-12-03 | 154.67 | 155.78 | 154.66 | 155.08 | — |
| 2025-12-04 | 155 | 155.03 | 153.37 | 153.9 | — |
| 2025-12-05 | 154.45 | 154.63 | 152.96 | 153.26 | — |
| 2025-12-08 | 153.35 | 153.42 | 151.2 | 151.43 | — |
| 2025-12-09 | 152 | 152.68 | 149.85 | 149.96 | — |
| 2025-12-10 | 150.38 | 152.18 | 149.87 | 152.14 | — |
| 2025-12-11 | 152.76 | 154.3 | 152.26 | 153.58 | — |
| 2025-12-12 | 153.75 | 154.56 | 153.41 | 154.06 | — |
| 2025-12-15 | 154.47 | 156.31 | 154.44 | 156.1 | — |
| 2025-12-16 | 156.04 | 156.12 | 153.09 | 154.07 | — |
| 2025-12-17 | 154.23 | 154.78 | 153.67 | 153.79 | — |
| 2025-12-18 | 153.75 | 155.18 | 153.68 | 153.91 | — |
| 2025-12-19 | 153.92 | 155.77 | 153.92 | 154.94 | — |
| 2025-12-22 | 154.15 | 155.37 | 153.8 | 155.3 | — |
| 2025-12-23 | 154.69 | 155.66 | 154.64 | 154.99 | — |
| 2025-12-24 | 155.17 | 155.94 | 155.15 | 155.8 | — |
| 2025-12-26 | 155.69 | 156.12 | 155.35 | 156.05 | — |
| 2025-12-29 | 156.07 | 156.49 | 155.68 | 155.81 | — |
| 2025-12-30 | 155.66 | 155.98 | 155.2 | 155.68 | — |
| 2025-12-31 | 155.6 | 155.84 | 154.77 | 154.8 | — |
| 2026-01-02 | 154.87 | 155.57 | 153.58 | 155.51 | — |
| 2026-01-05 | 154.59 | 155.39 | 152.97 | 155.04 | — |
| 2026-01-06 | 155.14 | 158.33 | 155.14 | 158.09 | — |
| 2026-01-07 | 158.54 | 160.59 | 158.54 | 159.66 | — |
| 2026-01-08 | 159.15 | 160.5 | 157.61 | 158.12 | — |
| 2026-01-09 | 158.33 | 158.93 | 157.26 | 157.31 | — |
| 2026-01-12 | 157.33 | 157.5 | 156.01 | 157.38 | — |
| 2026-01-13 | 157.65 | 157.67 | 155.74 | 156.74 | — |
| 2026-01-14 | 156.61 | 157.99 | 156.48 | 157.86 | — |
| 2026-01-15 | 157.31 | 157.45 | 155.37 | 156.96 | — |
| 2026-01-16 | 156.64 | 156.97 | 155.71 | 155.74 | — |
| 2026-01-20 | 154 | 155.92 | 153.23 | 155.4 | — |
| 2026-01-21 | 155.2 | 158.51 | 155.15 | 158.26 | — |
| 2026-01-22 | 157.65 | 159.23 | 157.5 | 158.29 | — |
| 2026-01-23 | 157.8 | 158.38 | 156.66 | 157.48 | — |
| 2026-01-26 | 157.37 | 158.33 | 156.9 | 158.1 | — |
| 2026-01-27 | 155.8 | 157.09 | 155.14 | 155.45 | — |
| 2026-01-28 | 154.3 | 155.15 | 153.47 | 154.31 | — |
| 2026-01-29 | 154.25 | 154.67 | 153.5 | 153.82 | — |
| 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | — |
| 2026-02-02 | 154.58 | 156.01 | 154.4 | 155.69 | — |
| 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.1 | — |
| 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | — |
| 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | — |
| 2026-02-06 | 156.04 | 157.8 | 155.91 | 157.71 | — |
| 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | — |
| 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | — |
| 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | — |
| 2026-02-12 | 156.21 | 157.42 | 155.48 | 156 | — |
| 2026-02-13 | 156.52 | 158.8 | 156.52 | 157.67 | — |
| 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | — |
| 2026-02-18 | 157.2 | 157.8 | 156.48 | 157.67 | — |
| 2026-02-19 | 157.2 | 157.72 | 156.19 | 157.26 | — |
| 2026-02-20 | 157 | 157.25 | 155.87 | 156.82 | — |
