XLV
View XLV stock price, historical returns, and performance trends — updated daily.
| Period | Return % |
|---|---|
| Last date | 0.69 |
| Week | 2.76 |
| Last Month | 2.53 |
| Last 3 months | 6.55 |
| Last 6 months | 16.23 |
| Year to Date (YTD) | 10.6 |
| Last 1 year | 21.16 |
| Last 2 years | 11.15 |
| Last 3 years | 32.11 |
| Last 5 years | 37 |
| Last 10 years | 147.04 |
| Last 15 years | 432.31 |
| Last 20 years | 416.95 |
| Last 25 years | 629.7 |
| Last 50 years | 587.14 |
| 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 | -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 | 10.6 |
| 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 | 5.57 |
| 2026-Q4 | 3.48 |
| Period | Return % |
|---|---|
| 2000-01 | -0.63 |
| 2000-02 | -6.54 |
| 2000-03 | 8.99 |
| 2000-04 | -1.17 |
| 2000-05 | -2.67 |
| 2000-06 | 0.2 |
| 2000-07 | -1.49 |
| 2000-08 | 3.57 |
| 2000-09 | -3.65 |
| 2000-10 | 1.51 |
| 2000-11 | -9.12 |
| 2000-12 | 1.64 |
| 2001-01 | 7.23 |
| 2001-02 | -1.92 |
| 2001-03 | -6.42 |
| 2001-04 | 7.38 |
| 2001-05 | 3.82 |
| 2001-06 | -1.17 |
| 2001-07 | -2 |
| 2001-08 | -5.08 |
| 2001-09 | -14.51 |
| 2001-10 | 0.51 |
| 2001-11 | 11.6 |
| 2001-12 | 2.24 |
| 2002-01 | -0.74 |
| 2002-02 | 4.6 |
| 2002-03 | 5.75 |
| 2002-04 | -0.61 |
| 2002-05 | 1.39 |
| 2002-06 | -7.18 |
| 2002-07 | -2.89 |
| 2002-08 | 0.97 |
| 2002-09 | -6.48 |
| 2002-10 | 5.83 |
| 2002-11 | 3.09 |
| 2002-12 | -4.12 |
| 2003-01 | -0.34 |
| 2003-02 | -2.23 |
| 2003-03 | 3.29 |
| 2003-04 | 3.29 |
| 2003-05 | 2.07 |
| 2003-06 | 4.12 |
| 2003-07 | -1.5 |
| 2003-08 | -3.7 |
| 2003-09 | -0.04 |
| 2003-10 | 0.68 |
| 2003-11 | 2.14 |
| 2003-12 | 5.42 |
| 2004-01 | 2.75 |
| 2004-02 | 1.07 |
| 2004-03 | -4.41 |
| 2004-04 | 3.11 |
| 2004-05 | -0.32 |
| 2004-06 | -0.65 |
| 2004-07 | -5.37 |
| 2004-08 | 1.63 |
| 2004-09 | -2.04 |
| 2004-10 | -2.22 |
| 2004-11 | 1.95 |
| 2004-12 | 5.19 |
| 2005-01 | -3.11 |
| 2005-02 | 3.01 |
| 2005-03 | -0.9 |
| 2005-04 | 3.48 |
| 2005-05 | 1.26 |
| 2005-06 | -0.83 |
| 2005-07 | 2.26 |
| 2005-08 | -0.35 |
| 2005-09 | -0.85 |
| 2005-10 | -3.06 |
| 2005-11 | 1.22 |
| 2005-12 | 3.12 |
| 2006-01 | 1.29 |
| 2006-02 | 1.15 |
| 2006-03 | -1.6 |
| 2006-04 | -3.1 |
| 2006-05 | -2.1 |
| 2006-06 | -0.33 |
| 2006-07 | 5.46 |
| 2006-08 | 2.85 |
| 2006-09 | 1.19 |
| 2006-10 | 0.33 |
| 2006-11 | -0.12 |
| 2006-12 | 0.69 |
| 2007-01 | 3.05 |
| 2007-02 | -2.32 |
| 2007-03 | -0.18 |
| 2007-04 | 7.31 |
| 2007-05 | 1.72 |
| 2007-06 | -3.87 |
| 2007-07 | -4.76 |
| 2007-08 | 2.29 |
| 2007-09 | 2.76 |
| 2007-10 | 1.87 |
| 2007-11 | 1.28 |
| 2007-12 | -3.18 |
| 2008-01 | -4.56 |
| 2008-02 | -2.67 |
| 2008-03 | -4.97 |
| 2008-04 | 0.99 |
| 2008-05 | 1.91 |
| 2008-06 | -4.68 |
| 2008-07 | 4.48 |
| 2008-08 | 2.07 |
| 2008-09 | -7.85 |
| 2008-10 | -11.48 |
| 2008-11 | -6.32 |
| 2008-12 | 6.54 |
| 2009-01 | -1.21 |
| 2009-02 | -12.39 |
| 2009-03 | 5.35 |
| 2009-04 | -0.12 |
| 2009-05 | 6.82 |
| 2009-06 | 1.86 |
| 2009-07 | 5.93 |
| 2009-08 | 2.69 |
| 2009-09 | 0.17 |
| 2009-10 | -2.09 |
| 2009-11 | 9.3 |
| 2009-12 | 1.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | — |
| 2026-02-24 | 158.01 | 158.5 | 157.31 | 157.87 | — |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | — |
| 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | — |
| 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.2 | — |
| 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | — |
| 2026-03-03 | 156.66 | 157.39 | 155 | 156.74 | — |
| 2026-03-04 | 156.74 | 157.58 | 155.67 | 157.05 | — |
| 2026-03-05 | 155.13 | 155.7 | 152.72 | 153.91 | — |
| 2026-03-06 | 152.78 | 152.99 | 150.95 | 152.7 | — |
| 2026-03-09 | 151.78 | 154.55 | 151.13 | 154.26 | — |
| 2026-03-10 | 154.41 | 154.54 | 153.01 | 153.15 | — |
| 2026-03-11 | 152.84 | 153.16 | 151.94 | 152.85 | — |
| 2026-03-12 | 151.95 | 152.49 | 150.03 | 150.16 | — |
| 2026-03-13 | 151.04 | 152.3 | 149.68 | 149.79 | — |
| 2026-03-16 | 150.75 | 151.73 | 150.38 | 151.01 | — |
| 2026-03-17 | 151.22 | 151.85 | 149.54 | 149.64 | — |
| 2026-03-18 | 148.72 | 149.03 | 147.01 | 147.14 | — |
| 2026-03-19 | 147.13 | 148.09 | 146.3 | 146.61 | — |
| 2026-03-20 | 146.48 | 147.01 | 144.66 | 145.33 | — |
| 2026-03-23 | 146.56 | 146.76 | 144.61 | 144.77 | — |
| 2026-03-24 | 143.95 | 145.29 | 143.38 | 144.79 | — |
| 2026-03-25 | 145.68 | 146.69 | 145.35 | 146.24 | — |
| 2026-03-26 | 145.75 | 146.89 | 145.63 | 145.74 | — |
| 2026-03-27 | 145.72 | 145.8 | 143.07 | 143.26 | — |
| 2026-03-30 | 144.3 | 144.62 | 143.43 | 143.82 | — |
| 2026-03-31 | 144.81 | 146.75 | 144.6 | 146.61 | — |
| 2026-04-01 | 147.22 | 148.76 | 146.95 | 147.73 | — |
| 2026-04-02 | 146.93 | 148.36 | 146.27 | 146.81 | — |
| 2026-04-06 | 146.28 | 147.13 | 145.77 | 146.28 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | — |
| 2026-02-24 | 158.01 | 158.5 | 157.31 | 157.87 | — |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | — |
| 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | — |
| 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.2 | — |
| 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | — |
| 2026-03-03 | 156.66 | 157.39 | 155 | 156.74 | — |
| 2026-03-04 | 156.74 | 157.58 | 155.67 | 157.05 | — |
| 2026-03-05 | 155.13 | 155.7 | 152.72 | 153.91 | — |
| 2026-03-06 | 152.78 | 152.99 | 150.95 | 152.7 | — |
| 2026-03-09 | 151.78 | 154.55 | 151.13 | 154.26 | — |
| 2026-03-10 | 154.41 | 154.54 | 153.01 | 153.15 | — |
| 2026-03-11 | 152.84 | 153.16 | 151.94 | 152.85 | — |
| 2026-03-12 | 151.95 | 152.49 | 150.03 | 150.16 | — |
| 2026-03-13 | 151.04 | 152.3 | 149.68 | 149.79 | — |
| 2026-03-16 | 150.75 | 151.73 | 150.38 | 151.01 | — |
| 2026-03-17 | 151.22 | 151.85 | 149.54 | 149.64 | — |
| 2026-03-18 | 148.72 | 149.03 | 147.01 | 147.14 | — |
| 2026-03-19 | 147.13 | 148.09 | 146.3 | 146.61 | — |
| 2026-03-20 | 146.48 | 147.01 | 144.66 | 145.33 | — |
| 2026-03-23 | 146.56 | 146.76 | 144.61 | 144.77 | — |
| 2026-03-24 | 143.95 | 145.29 | 143.38 | 144.79 | — |
| 2026-03-25 | 145.68 | 146.69 | 145.35 | 146.24 | — |
| 2026-03-26 | 145.75 | 146.89 | 145.63 | 145.74 | — |
| 2026-03-27 | 145.72 | 145.8 | 143.07 | 143.26 | — |
| 2026-03-30 | 144.3 | 144.62 | 143.43 | 143.82 | — |
| 2026-03-31 | 144.81 | 146.75 | 144.6 | 146.61 | — |
| 2026-04-01 | 147.22 | 148.76 | 146.95 | 147.73 | — |
| 2026-04-02 | 146.93 | 148.36 | 146.27 | 146.81 | — |
| 2026-04-06 | 146.28 | 147.13 | 145.77 | 146.28 | — |
