XLY Stock Price Chart, Historical Data, Returns & Signals
XLY 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 | -1.09 |
| Week | -2.05 |
| Last Month | 3.83 |
| Last 3 months | -4.13 |
| Last 6 months | -1 |
| Year to Date (YTD) | -2.09 |
| Last 1 year | -1.02 |
| Last 2 years | 25.87 |
| Last 3 years | 36.78 |
| Last 5 years | 26.49 |
| Last 10 years | 186.97 |
| Last 15 years | 524.35 |
| Last 20 years | 595.98 |
| Last 25 years | 773.91 |
| Last 50 years | 810.29 |
| 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 | -15.01 |
| 2001 | 11.98 |
| 2002 | -19.44 |
| 2003 | 31.28 |
| 2004 | 13.07 |
| 2005 | -6.85 |
| 2006 | 16.24 |
| 2007 | -15.11 |
| 2008 | -33.04 |
| 2009 | 31.54 |
| 2010 | 24.67 |
| 2011 | 3.12 |
| 2012 | 20.59 |
| 2013 | 37.99 |
| 2014 | 8.48 |
| 2015 | 9.13 |
| 2016 | 5.96 |
| 2017 | 20.54 |
| 2018 | -1.18 |
| 2019 | 25.72 |
| 2020 | 26.68 |
| 2021 | 28.24 |
| 2022 | -38.58 |
| 2023 | 39.27 |
| 2024 | 26.66 |
| 2025 | 7.87 |
| 2026 | -2.09 |
| Period | Return % |
|---|---|
| 2000-Q1 | -2.86 |
| 2000-Q2 | -15.06 |
| 2000-Q3 | -4.01 |
| 2000-Q4 | 4.49 |
| 2001-Q1 | 2.19 |
| 2001-Q2 | 6.05 |
| 2001-Q3 | -17.82 |
| 2001-Q4 | 24.56 |
| 2002-Q1 | 4.67 |
| 2002-Q2 | -6.85 |
| 2002-Q3 | -14.86 |
| 2002-Q4 | -0.77 |
| 2003-Q1 | -5.25 |
| 2003-Q2 | 17.83 |
| 2003-Q3 | 2 |
| 2003-Q4 | 11.08 |
| 2004-Q1 | 1.73 |
| 2004-Q2 | -0.82 |
| 2004-Q3 | -0.76 |
| 2004-Q4 | 11.71 |
| 2005-Q1 | -5.42 |
| 2005-Q2 | -0.36 |
| 2005-Q3 | -1.1 |
| 2005-Q4 | 0.8 |
| 2006-Q1 | 2 |
| 2006-Q2 | -0.48 |
| 2006-Q3 | 4.55 |
| 2006-Q4 | 9.54 |
| 2007-Q1 | -1.3 |
| 2007-Q2 | 3.09 |
| 2007-Q3 | -6.83 |
| 2007-Q4 | -12.38 |
| 2008-Q1 | -4.6 |
| 2008-Q2 | -11.28 |
| 2008-Q3 | -0.78 |
| 2008-Q4 | -22.72 |
| 2009-Q1 | -13.25 |
| 2009-Q2 | 15.28 |
| 2009-Q3 | 18.26 |
| 2009-Q4 | 10.79 |
| 2010-Q1 | 9.47 |
| 2010-Q2 | -11.92 |
| 2010-Q3 | 13.68 |
| 2010-Q4 | 11.78 |
| 2011-Q1 | 3.17 |
| 2011-Q2 | 2.29 |
| 2011-Q3 | -15.02 |
| 2011-Q4 | 15.31 |
| 2012-Q1 | 14.64 |
| 2012-Q2 | -3.14 |
| 2012-Q3 | 6.61 |
| 2012-Q4 | 1.45 |
| 2013-Q1 | 9.41 |
| 2013-Q2 | 7.22 |
| 2013-Q3 | 6.76 |
| 2013-Q4 | 9.36 |
| 2014-Q1 | -2.71 |
| 2014-Q2 | 1.71 |
| 2014-Q3 | -1.1 |
| 2014-Q4 | 9.67 |
| 2015-Q1 | 5.19 |
| 2015-Q2 | 1.95 |
| 2015-Q3 | -3.98 |
| 2015-Q4 | 4.49 |
| 2016-Q1 | 2.97 |
| 2016-Q2 | -1.74 |
| 2016-Q3 | 1.47 |
| 2016-Q4 | 1.78 |
| 2017-Q1 | 7.4 |
| 2017-Q2 | 2.31 |
| 2017-Q3 | 0.6 |
| 2017-Q4 | 9.38 |
| 2018-Q1 | 1.1 |
| 2018-Q2 | 11.03 |
| 2018-Q3 | 7.11 |
| 2018-Q4 | -15.27 |
| 2019-Q1 | 14.11 |
| 2019-Q2 | 3.56 |
| 2019-Q3 | 0.38 |
| 2019-Q4 | 4.78 |
| 2020-Q1 | -22.72 |
| 2020-Q2 | 36.29 |
| 2020-Q3 | 13.94 |
| 2020-Q4 | 7.98 |
| 2021-Q1 | 5.43 |
| 2021-Q2 | 5.39 |
| 2021-Q3 | -0.07 |
| 2021-Q4 | 13.08 |
| 2022-Q1 | -12.03 |
| 2022-Q2 | -25.77 |
| 2022-Q3 | 1.74 |
| 2022-Q4 | -9.41 |
| 2023-Q1 | 16.48 |
| 2023-Q2 | 14.61 |
| 2023-Q3 | -6.33 |
| 2023-Q4 | 10.97 |
| 2024-Q1 | 3.8 |
| 2024-Q2 | -0.07 |
| 2024-Q3 | 9.47 |
| 2024-Q4 | 12.43 |
| 2025-Q1 | -10.81 |
| 2025-Q2 | 8.93 |
| 2025-Q3 | 9.8 |
| 2025-Q4 | -0.96 |
| 2026-Q1 | -7.92 |
| 2026-Q2 | 6.81 |
| 2026-Q3 | -1.87 |
| Period | Return % |
|---|---|
| 2000-01 | -9.69 |
| 2000-02 | -8.87 |
| 2000-03 | 15.2 |
| 2000-04 | -4.91 |
| 2000-05 | -8.26 |
| 2000-06 | -6.3 |
| 2000-07 | 0.23 |
| 2000-08 | -5.53 |
| 2000-09 | -2.05 |
| 2000-10 | 0.33 |
| 2000-11 | -3.31 |
| 2000-12 | 6.67 |
| 2001-01 | 11.82 |
| 2001-02 | -7.01 |
| 2001-03 | 0 |
| 2001-04 | 4.6 |
| 2001-05 | 1.3 |
| 2001-06 | -0.65 |
| 2001-07 | 3.44 |
| 2001-08 | -8.66 |
| 2001-09 | -13.42 |
| 2001-10 | 5.31 |
| 2001-11 | 11.29 |
| 2001-12 | 5.93 |
| 2002-01 | 2.93 |
| 2002-02 | 1.57 |
| 2002-03 | 0.2 |
| 2002-04 | -0.95 |
| 2002-05 | -1.09 |
| 2002-06 | -2.9 |
| 2002-07 | -9.16 |
| 2002-08 | 6.22 |
| 2002-09 | -5.66 |
| 2002-10 | 3.86 |
| 2002-11 | 3.09 |
| 2002-12 | -9.33 |
| 2003-01 | -6.84 |
| 2003-02 | -0.8 |
| 2003-03 | 3.74 |
| 2003-04 | 10.35 |
| 2003-05 | 6.28 |
| 2003-06 | 0.44 |
| 2003-07 | 2.07 |
| 2003-08 | 5.22 |
| 2003-09 | -6.19 |
| 2003-10 | 6.21 |
| 2003-11 | 0.13 |
| 2003-12 | 2.74 |
| 2004-01 | 0.26 |
| 2004-02 | 2.43 |
| 2004-03 | -1.31 |
| 2004-04 | -1.57 |
| 2004-05 | 0.19 |
| 2004-06 | 0.19 |
| 2004-07 | -3.18 |
| 2004-08 | -0.78 |
| 2004-09 | 2.43 |
| 2004-10 | 2.72 |
| 2004-11 | 3.74 |
| 2004-12 | 2.8 |
| 2005-01 | -3.65 |
| 2005-02 | -0.65 |
| 2005-03 | -2.41 |
| 2005-04 | -5.65 |
| 2005-05 | 5.71 |
| 2005-06 | -1.03 |
| 2005-07 | 5.42 |
| 2005-08 | -3.35 |
| 2005-09 | -1.99 |
| 2005-10 | -1.79 |
| 2005-11 | 3.89 |
| 2005-12 | -2.45 |
| 2006-01 | 0.67 |
| 2006-02 | 0.42 |
| 2006-03 | -0.18 |
| 2006-04 | 1.67 |
| 2006-05 | -1.12 |
| 2006-06 | -1.94 |
| 2006-07 | -3.47 |
| 2006-08 | 2.94 |
| 2006-09 | 5.36 |
| 2006-10 | 6.23 |
| 2006-11 | 2.06 |
| 2006-12 | 1.91 |
| 2007-01 | 2.44 |
| 2007-02 | -3.33 |
| 2007-03 | -0.11 |
| 2007-04 | 2.04 |
| 2007-05 | 2.72 |
| 2007-06 | -2.48 |
| 2007-07 | -6.42 |
| 2007-08 | 0.49 |
| 2007-09 | -1.18 |
| 2007-10 | -1.77 |
| 2007-11 | -2.97 |
| 2007-12 | -5.16 |
| 2008-01 | 1.18 |
| 2008-02 | -4.69 |
| 2008-03 | -1.66 |
| 2008-04 | -1.99 |
| 2008-05 | -2.83 |
| 2008-06 | -10.94 |
| 2008-07 | 1.49 |
| 2008-08 | 8 |
| 2008-09 | -10.29 |
| 2008-10 | -17.63 |
| 2008-11 | -8.24 |
| 2008-12 | 15.29 |
| 2009-01 | -14.84 |
| 2009-02 | -8.17 |
| 2009-03 | 16.35 |
| 2009-04 | 16.38 |
| 2009-05 | -0.26 |
| 2009-06 | -4.71 |
| 2009-07 | 8.87 |
| 2009-08 | 1.4 |
| 2009-09 | 6.85 |
| 2009-10 | -0.22 |
| 2009-11 | 5.69 |
| 2009-12 | 2.48 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 117.07 | 117.25 | 115.57 | 115.87 | — |
| 2025-09-02 | 114.4 | 115.14 | 114.15 | 115 | — |
| 2025-09-03 | 115.24 | 116.11 | 114.96 | 115.47 | — |
| 2025-09-04 | 116.36 | 117.64 | 116.21 | 117.58 | — |
| 2025-09-05 | 118.2 | 118.93 | 117.13 | 117.56 | — |
| 2025-09-08 | 118.17 | 118.35 | 117.62 | 118.01 | — |
| 2025-09-09 | 117.93 | 117.97 | 117.07 | 117.85 | — |
| 2025-09-10 | 118.03 | 118.03 | 116.13 | 116.43 | — |
| 2025-09-11 | 116.9 | 118.78 | 116.75 | 118.7 | — |
| 2025-09-12 | 118.51 | 119.49 | 118.46 | 119.32 | — |
| 2025-09-15 | 121.22 | 121.39 | 119.75 | 120.35 | — |
| 2025-09-16 | 120.79 | 121.23 | 120.43 | 121.09 | — |
| 2025-09-17 | 121.01 | 121.7 | 119.5 | 120.79 | — |
| 2025-09-18 | 121.26 | 121.32 | 120.24 | 120.24 | — |
| 2025-09-19 | 120.87 | 121.24 | 120.47 | 120.69 | — |
| 2025-09-22 | 120.4 | 121.01 | 120.04 | 120.09 | — |
| 2025-09-23 | 120.36 | 120.46 | 118.76 | 118.96 | — |
| 2025-09-24 | 119.5 | 120.01 | 119.11 | 119.8 | — |
| 2025-09-25 | 119.06 | 119.1 | 117.57 | 118.11 | — |
| 2025-09-26 | 118.64 | 119.93 | 118.24 | 119.86 | — |
| 2025-09-29 | 120.49 | 120.79 | 119.62 | 120.38 | — |
| 2025-09-30 | 120.26 | 120.38 | 118.88 | 119.82 | — |
| 2025-10-01 | 119.61 | 120.94 | 119.4 | 120.57 | — |
| 2025-10-02 | 121.16 | 121.35 | 119.62 | 119.7 | — |
| 2025-10-03 | 120.25 | 120.44 | 118.27 | 118.93 | — |
| 2025-10-06 | 119.72 | 120.12 | 118.6 | 119.95 | — |
| 2025-10-07 | 119.64 | 119.64 | 117.81 | 117.85 | — |
| 2025-10-08 | 118.36 | 118.56 | 117.17 | 118.2 | — |
| 2025-10-09 | 117.75 | 117.79 | 116.79 | 117.61 | — |
| 2025-10-10 | 117.67 | 118.21 | 114.34 | 114.38 | — |
| 2025-10-13 | 115.43 | 117.11 | 115.24 | 116.93 | — |
| 2025-10-14 | 115.39 | 117.84 | 114.92 | 117.18 | — |
| 2025-10-15 | 117.71 | 118.5 | 116.38 | 117.35 | — |
| 2025-10-16 | 117.43 | 117.76 | 115.33 | 116.21 | — |
| 2025-10-17 | 116.15 | 117.49 | 115.88 | 117.21 | — |
| 2025-10-20 | 117.75 | 118.29 | 117.58 | 118.14 | — |
| 2025-10-21 | 118.36 | 120.04 | 118.3 | 119.58 | — |
| 2025-10-22 | 119.35 | 119.43 | 117.99 | 118.65 | — |
| 2025-10-23 | 117.67 | 119.33 | 117.28 | 119.18 | — |
| 2025-10-24 | 119.63 | 119.92 | 118.71 | 118.83 | — |
| 2025-10-27 | 120.07 | 120.97 | 119.81 | 120.54 | — |
| 2025-10-28 | 120.36 | 121.46 | 119.94 | 120.57 | — |
| 2025-10-29 | 120.6 | 120.61 | 118.89 | 119.57 | — |
| 2025-10-30 | 117.74 | 118.65 | 116.86 | 116.88 | — |
| 2025-10-31 | 120.18 | 120.64 | 119.19 | 119.96 | — |
| 2025-11-03 | 121.21 | 121.5 | 120.76 | 121.09 | — |
| 2025-11-04 | 119.55 | 120.44 | 118.92 | 119.08 | — |
| 2025-11-05 | 119.57 | 120.71 | 118.64 | 120.53 | — |
| 2025-11-06 | 119.88 | 120.04 | 117.13 | 117.75 | — |
| 2025-11-07 | 117.5 | 118.31 | 116.43 | 117.93 | — |
| 2025-11-10 | 119.1 | 119.67 | 118.61 | 119.48 | — |
| 2025-11-11 | 119.28 | 119.89 | 118.97 | 119.78 | — |
| 2025-11-12 | 120.12 | 120.25 | 118.67 | 118.97 | — |
| 2025-11-13 | 118.47 | 118.86 | 115.79 | 116 | — |
| 2025-11-14 | 114.68 | 116.51 | 114.29 | 115.44 | — |
| 2025-11-17 | 114.85 | 116.14 | 113.71 | 114.36 | — |
| 2025-11-18 | 113.03 | 113.62 | 112.07 | 112.25 | — |
| 2025-11-19 | 113.11 | 113.11 | 111.67 | 112.25 | — |
| 2025-11-20 | 113.51 | 114.75 | 110.46 | 110.58 | — |
| 2025-11-21 | 111.32 | 113.85 | 110.98 | 112.75 | — |
| 2025-11-24 | 113.62 | 114.93 | 113.5 | 114.25 | — |
| 2025-11-25 | 114.3 | 116.89 | 114.09 | 116.7 | — |
| 2025-11-26 | 117.11 | 117.74 | 116.65 | 117.5 | — |
| 2025-11-28 | 117.77 | 118.4 | 117.77 | 118.23 | — |
| 2025-12-01 | 117.66 | 118.96 | 117.61 | 118.3 | — |
| 2025-12-02 | 118.58 | 118.67 | 117.49 | 118.22 | — |
| 2025-12-03 | 118.24 | 119.81 | 118.24 | 119.5 | — |
| 2025-12-04 | 119.67 | 119.79 | 118.39 | 119.07 | — |
| 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | — |
| 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | — |
| 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | — |
| 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | — |
| 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | — |
| 2025-12-12 | 120.51 | 121.36 | 119.66 | 120.7 | — |
| 2025-12-15 | 121.72 | 122.4 | 121.22 | 121.73 | — |
| 2025-12-16 | 121.66 | 122.22 | 121.06 | 121.93 | — |
| 2025-12-17 | 122.03 | 122.65 | 120.52 | 120.52 | — |
| 2025-12-18 | 122.22 | 123.63 | 122.08 | 122.34 | — |
| 2025-12-19 | 122.37 | 122.42 | 121.74 | 121.85 | — |
| 2025-12-22 | 122.36 | 122.82 | 122.09 | 122.34 | — |
| 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | — |
| 2025-12-24 | 122.28 | 122.63 | 121.93 | 122.59 | — |
| 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | — |
| 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | — |
| 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | — |
| 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | — |
| 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | — |
| 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.3 | — |
| 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | — |
| 2026-01-07 | 121.26 | 122.13 | 120.9 | 120.9 | — |
| 2026-01-08 | 120.58 | 123.14 | 120.4 | 122.92 | — |
| 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | — |
| 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | — |
| 2026-01-13 | 124.53 | 124.7 | 123.42 | 124.21 | — |
| 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | — |
| 2026-01-15 | 122.87 | 123.25 | 122.4 | 122.7 | — |
| 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.3 | — |
| 2026-01-20 | 120.28 | 120.57 | 118.9 | 119.12 | — |
| 2026-01-21 | 119.41 | 121.9 | 119.41 | 121.4 | — |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | — |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | — |
| 2026-01-26 | 123.06 | 123.4 | 122.3 | 122.32 | — |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | — |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | — |
| 2026-01-29 | 122.47 | 122.6 | 120.41 | 121.19 | — |
| 2026-01-30 | 121.26 | 122 | 120.54 | 121.17 | — |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | — |
| 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | — |
| 2026-02-04 | 121.1 | 121.54 | 119.35 | 120.1 | — |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | — |
| 2026-02-06 | 115.69 | 118.16 | 115.4 | 117.99 | — |
| 2026-02-09 | 117.43 | 118.21 | 116.4 | 117.55 | — |
| 2026-02-10 | 117.76 | 119.22 | 117.7 | 118.33 | — |
| 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | — |
| 2026-02-12 | 118.41 | 119.2 | 115.83 | 116.13 | — |
| 2026-02-13 | 116 | 117.15 | 115.53 | 116.18 | — |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | — |
| 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | — |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | — |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 117.07 | 117.25 | 115.57 | 115.87 | — |
| 2025-09-02 | 114.4 | 115.14 | 114.15 | 115 | — |
| 2025-09-03 | 115.24 | 116.11 | 114.96 | 115.47 | — |
| 2025-09-04 | 116.36 | 117.64 | 116.21 | 117.58 | — |
| 2025-09-05 | 118.2 | 118.93 | 117.13 | 117.56 | — |
| 2025-09-08 | 118.17 | 118.35 | 117.62 | 118.01 | — |
| 2025-09-09 | 117.93 | 117.97 | 117.07 | 117.85 | — |
| 2025-09-10 | 118.03 | 118.03 | 116.13 | 116.43 | — |
| 2025-09-11 | 116.9 | 118.78 | 116.75 | 118.7 | — |
| 2025-09-12 | 118.51 | 119.49 | 118.46 | 119.32 | — |
| 2025-09-15 | 121.22 | 121.39 | 119.75 | 120.35 | — |
| 2025-09-16 | 120.79 | 121.23 | 120.43 | 121.09 | — |
| 2025-09-17 | 121.01 | 121.7 | 119.5 | 120.79 | — |
| 2025-09-18 | 121.26 | 121.32 | 120.24 | 120.24 | — |
| 2025-09-19 | 120.87 | 121.24 | 120.47 | 120.69 | — |
| 2025-09-22 | 120.4 | 121.01 | 120.04 | 120.09 | — |
| 2025-09-23 | 120.36 | 120.46 | 118.76 | 118.96 | — |
| 2025-09-24 | 119.5 | 120.01 | 119.11 | 119.8 | — |
| 2025-09-25 | 119.06 | 119.1 | 117.57 | 118.11 | — |
| 2025-09-26 | 118.64 | 119.93 | 118.24 | 119.86 | — |
| 2025-09-29 | 120.49 | 120.79 | 119.62 | 120.38 | — |
| 2025-09-30 | 120.26 | 120.38 | 118.88 | 119.82 | — |
| 2025-10-01 | 119.61 | 120.94 | 119.4 | 120.57 | — |
| 2025-10-02 | 121.16 | 121.35 | 119.62 | 119.7 | — |
| 2025-10-03 | 120.25 | 120.44 | 118.27 | 118.93 | — |
| 2025-10-06 | 119.72 | 120.12 | 118.6 | 119.95 | — |
| 2025-10-07 | 119.64 | 119.64 | 117.81 | 117.85 | — |
| 2025-10-08 | 118.36 | 118.56 | 117.17 | 118.2 | — |
| 2025-10-09 | 117.75 | 117.79 | 116.79 | 117.61 | — |
| 2025-10-10 | 117.67 | 118.21 | 114.34 | 114.38 | — |
| 2025-10-13 | 115.43 | 117.11 | 115.24 | 116.93 | — |
| 2025-10-14 | 115.39 | 117.84 | 114.92 | 117.18 | — |
| 2025-10-15 | 117.71 | 118.5 | 116.38 | 117.35 | — |
| 2025-10-16 | 117.43 | 117.76 | 115.33 | 116.21 | — |
| 2025-10-17 | 116.15 | 117.49 | 115.88 | 117.21 | — |
| 2025-10-20 | 117.75 | 118.29 | 117.58 | 118.14 | — |
| 2025-10-21 | 118.36 | 120.04 | 118.3 | 119.58 | — |
| 2025-10-22 | 119.35 | 119.43 | 117.99 | 118.65 | — |
| 2025-10-23 | 117.67 | 119.33 | 117.28 | 119.18 | — |
| 2025-10-24 | 119.63 | 119.92 | 118.71 | 118.83 | — |
| 2025-10-27 | 120.07 | 120.97 | 119.81 | 120.54 | — |
| 2025-10-28 | 120.36 | 121.46 | 119.94 | 120.57 | — |
| 2025-10-29 | 120.6 | 120.61 | 118.89 | 119.57 | — |
| 2025-10-30 | 117.74 | 118.65 | 116.86 | 116.88 | — |
| 2025-10-31 | 120.18 | 120.64 | 119.19 | 119.96 | — |
| 2025-11-03 | 121.21 | 121.5 | 120.76 | 121.09 | — |
| 2025-11-04 | 119.55 | 120.44 | 118.92 | 119.08 | — |
| 2025-11-05 | 119.57 | 120.71 | 118.64 | 120.53 | — |
| 2025-11-06 | 119.88 | 120.04 | 117.13 | 117.75 | — |
| 2025-11-07 | 117.5 | 118.31 | 116.43 | 117.93 | — |
| 2025-11-10 | 119.1 | 119.67 | 118.61 | 119.48 | — |
| 2025-11-11 | 119.28 | 119.89 | 118.97 | 119.78 | — |
| 2025-11-12 | 120.12 | 120.25 | 118.67 | 118.97 | — |
| 2025-11-13 | 118.47 | 118.86 | 115.79 | 116 | — |
| 2025-11-14 | 114.68 | 116.51 | 114.29 | 115.44 | — |
| 2025-11-17 | 114.85 | 116.14 | 113.71 | 114.36 | — |
| 2025-11-18 | 113.03 | 113.62 | 112.07 | 112.25 | — |
| 2025-11-19 | 113.11 | 113.11 | 111.67 | 112.25 | — |
| 2025-11-20 | 113.51 | 114.75 | 110.46 | 110.58 | — |
| 2025-11-21 | 111.32 | 113.85 | 110.98 | 112.75 | — |
| 2025-11-24 | 113.62 | 114.93 | 113.5 | 114.25 | — |
| 2025-11-25 | 114.3 | 116.89 | 114.09 | 116.7 | — |
| 2025-11-26 | 117.11 | 117.74 | 116.65 | 117.5 | — |
| 2025-11-28 | 117.77 | 118.4 | 117.77 | 118.23 | — |
| 2025-12-01 | 117.66 | 118.96 | 117.61 | 118.3 | — |
| 2025-12-02 | 118.58 | 118.67 | 117.49 | 118.22 | — |
| 2025-12-03 | 118.24 | 119.81 | 118.24 | 119.5 | — |
| 2025-12-04 | 119.67 | 119.79 | 118.39 | 119.07 | — |
| 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | — |
| 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | — |
| 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | — |
| 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | — |
| 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | — |
| 2025-12-12 | 120.51 | 121.36 | 119.66 | 120.7 | — |
| 2025-12-15 | 121.72 | 122.4 | 121.22 | 121.73 | — |
| 2025-12-16 | 121.66 | 122.22 | 121.06 | 121.93 | — |
| 2025-12-17 | 122.03 | 122.65 | 120.52 | 120.52 | — |
| 2025-12-18 | 122.22 | 123.63 | 122.08 | 122.34 | — |
| 2025-12-19 | 122.37 | 122.42 | 121.74 | 121.85 | — |
| 2025-12-22 | 122.36 | 122.82 | 122.09 | 122.34 | — |
| 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | — |
| 2025-12-24 | 122.28 | 122.63 | 121.93 | 122.59 | — |
| 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | — |
| 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | — |
| 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | — |
| 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | — |
| 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | — |
| 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.3 | — |
| 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | — |
| 2026-01-07 | 121.26 | 122.13 | 120.9 | 120.9 | — |
| 2026-01-08 | 120.58 | 123.14 | 120.4 | 122.92 | — |
| 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | — |
| 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | — |
| 2026-01-13 | 124.53 | 124.7 | 123.42 | 124.21 | — |
| 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | — |
| 2026-01-15 | 122.87 | 123.25 | 122.4 | 122.7 | — |
| 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.3 | — |
| 2026-01-20 | 120.28 | 120.57 | 118.9 | 119.12 | — |
| 2026-01-21 | 119.41 | 121.9 | 119.41 | 121.4 | — |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | — |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | — |
| 2026-01-26 | 123.06 | 123.4 | 122.3 | 122.32 | — |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | — |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | — |
| 2026-01-29 | 122.47 | 122.6 | 120.41 | 121.19 | — |
| 2026-01-30 | 121.26 | 122 | 120.54 | 121.17 | — |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | — |
| 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | — |
| 2026-02-04 | 121.1 | 121.54 | 119.35 | 120.1 | — |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | — |
| 2026-02-06 | 115.69 | 118.16 | 115.4 | 117.99 | — |
| 2026-02-09 | 117.43 | 118.21 | 116.4 | 117.55 | — |
| 2026-02-10 | 117.76 | 119.22 | 117.7 | 118.33 | — |
| 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | — |
| 2026-02-12 | 118.41 | 119.2 | 115.83 | 116.13 | — |
| 2026-02-13 | 116 | 117.15 | 115.53 | 116.18 | — |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | — |
| 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | — |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | — |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | — |
