Zoetis Inc.
Explore ZTS stock price, historical returns, and performance trends — updated daily.
ZOETIS INC. (ZTS) company overview
Zoetis sells anti-infectives, vaccines, parasiticides, diagnostics, and other health products for animals. The firm earns roughly 35% of total revenue from production animals (cattle, pigs, poultry, and so on) and nearly 65% from companion animal (dogs, horses, cats) products. Its US business is skewed even more heavily toward companion animals, while its international business is slightly skewed toward production animals. The firm has the largest market share in the industry and was previously Pfizer's animal health unit.
| Period | Return % |
|---|---|
| Last date | 1.12 |
| Week | 5.94 |
| Last Month | 2.69 |
| Last 3 months | 0.34 |
| Last 6 months | -37 |
| Year to Date (YTD) | -39.92 |
| Last 1 year | -46.82 |
| Last 2 years | -60.73 |
| Last 3 years | -56.62 |
| Last 5 years | -61.69 |
| Last 10 years | 50.76 |
| Last 15 years | 143.95 |
| Last 20 years | 143.95 |
| Last 25 years | 143.95 |
| Last 50 years | 143.95 |
| 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 % |
|---|---|
| 2013 | 5.42 |
| 2014 | 32.97 |
| 2015 | 10.64 |
| 2016 | 13.24 |
| 2017 | 34.43 |
| 2018 | 19.19 |
| 2019 | 56.66 |
| 2020 | 23.38 |
| 2021 | 49.17 |
| 2022 | -37.38 |
| 2023 | 34.4 |
| 2024 | -17.11 |
| 2025 | -22.62 |
| 2026 | -39.92 |
| Period | Return % |
|---|---|
| 2013-Q1 | 7.71 |
| 2013-Q2 | -5.22 |
| 2013-Q3 | 1.67 |
| 2013-Q4 | 2.86 |
| 2014-Q1 | -10.57 |
| 2014-Q2 | 9.95 |
| 2014-Q3 | 13.66 |
| 2014-Q4 | 18.05 |
| 2015-Q1 | 6.88 |
| 2015-Q2 | 4.21 |
| 2015-Q3 | -14.97 |
| 2015-Q4 | 16.06 |
| 2016-Q1 | -6.22 |
| 2016-Q2 | 5.49 |
| 2016-Q3 | 9.61 |
| 2016-Q4 | 2.23 |
| 2017-Q1 | -0.41 |
| 2017-Q2 | 17.32 |
| 2017-Q3 | 1.74 |
| 2017-Q4 | 13 |
| 2018-Q1 | 16.36 |
| 2018-Q2 | 4.9 |
| 2018-Q3 | 6.9 |
| 2018-Q4 | -6.68 |
| 2019-Q1 | 19.16 |
| 2019-Q2 | 11.77 |
| 2019-Q3 | 9.7 |
| 2019-Q4 | 5.78 |
| 2020-Q1 | -12.26 |
| 2020-Q2 | 22.44 |
| 2020-Q3 | 20.54 |
| 2020-Q4 | 0.9 |
| 2021-Q1 | -3.73 |
| 2021-Q2 | 18.03 |
| 2021-Q3 | 2.56 |
| 2021-Q4 | 24.38 |
| 2022-Q1 | -19.42 |
| 2022-Q2 | -10.06 |
| 2022-Q3 | -14.88 |
| 2022-Q4 | -3.17 |
| 2023-Q1 | 13.34 |
| 2023-Q2 | 2.71 |
| 2023-Q3 | 2.2 |
| 2023-Q4 | 14.27 |
| 2024-Q1 | -13.92 |
| 2024-Q2 | 3.8 |
| 2024-Q3 | 13.21 |
| 2024-Q4 | -16.2 |
| 2025-Q1 | 1.25 |
| 2025-Q2 | -3.68 |
| 2025-Q3 | -8.08 |
| 2025-Q4 | -14.38 |
| 2026-Q1 | -6.12 |
| 2026-Q2 | -38.73 |
| 2026-Q3 | -3.62 |
| 2026-Q4 | 9.48 |
| Period | Return % |
|---|---|
| 2013-02 | 7.87 |
| 2013-03 | -0.15 |
| 2013-04 | -1.14 |
| 2013-05 | -3.09 |
| 2013-06 | -3.47 |
| 2013-07 | -3.5 |
| 2013-08 | -2.21 |
| 2013-09 | 6.76 |
| 2013-10 | 1.74 |
| 2013-11 | -1.61 |
| 2013-12 | 4.94 |
| 2014-01 | -7.13 |
| 2014-02 | 2.17 |
| 2014-03 | -6.71 |
| 2014-04 | 4.56 |
| 2014-05 | 1.45 |
| 2014-06 | 5.11 |
| 2014-07 | 1.98 |
| 2014-08 | 7.69 |
| 2014-09 | 4.26 |
| 2014-10 | 0.57 |
| 2014-11 | 20.91 |
| 2014-12 | -4.23 |
| 2015-01 | -0.7 |
| 2015-02 | 7.86 |
| 2015-03 | 0.43 |
| 2015-04 | -4.04 |
| 2015-05 | 12.04 |
| 2015-06 | -3.11 |
| 2015-07 | 1.58 |
| 2015-08 | -8.39 |
| 2015-09 | -8.22 |
| 2015-10 | 4.44 |
| 2015-11 | 8.58 |
| 2015-12 | 2.61 |
| 2016-01 | -10.16 |
| 2016-02 | -4.62 |
| 2016-03 | 7.96 |
| 2016-04 | 6.09 |
| 2016-05 | 0.83 |
| 2016-06 | 0.08 |
| 2016-07 | 6.34 |
| 2016-08 | 1.25 |
| 2016-09 | 1.78 |
| 2016-10 | -8.09 |
| 2016-11 | 5.4 |
| 2016-12 | 6.25 |
| 2017-01 | 2.63 |
| 2017-02 | -2.97 |
| 2017-03 | 0.11 |
| 2017-04 | 5.13 |
| 2017-05 | 11 |
| 2017-06 | 0.16 |
| 2017-07 | 0.22 |
| 2017-08 | 0.29 |
| 2017-09 | 1.69 |
| 2017-10 | 0.09 |
| 2017-11 | 13.27 |
| 2017-12 | -0.35 |
| 2018-01 | 6.51 |
| 2018-02 | 5.38 |
| 2018-03 | 3.28 |
| 2018-04 | -0.04 |
| 2018-05 | 0.26 |
| 2018-06 | 1.78 |
| 2018-07 | 1.51 |
| 2018-08 | 4.76 |
| 2018-09 | 1.06 |
| 2018-10 | -1.54 |
| 2018-11 | 4.13 |
| 2018-12 | -8.87 |
| 2019-01 | 0.72 |
| 2019-02 | 9.37 |
| 2019-03 | 6.83 |
| 2019-04 | 1.16 |
| 2019-05 | -0.78 |
| 2019-06 | 12.31 |
| 2019-07 | 1.23 |
| 2019-08 | 10.04 |
| 2019-09 | -1.45 |
| 2019-10 | 2.67 |
| 2019-11 | -5.78 |
| 2019-12 | 9.82 |
| 2020-01 | 1.41 |
| 2020-02 | -0.73 |
| 2020-03 | -11.66 |
| 2020-04 | 9.87 |
| 2020-05 | 7.8 |
| 2020-06 | -1.69 |
| 2020-07 | 10.68 |
| 2020-08 | 5.55 |
| 2020-09 | 3.29 |
| 2020-10 | -4.12 |
| 2020-11 | 1.15 |
| 2020-12 | 3.19 |
| 2021-01 | -6.8 |
| 2021-02 | 0.64 |
| 2021-03 | 1.44 |
| 2021-04 | 9.87 |
| 2021-05 | 2.11 |
| 2021-06 | 5.48 |
| 2021-07 | 8.77 |
| 2021-08 | 0.92 |
| 2021-09 | -5.09 |
| 2021-10 | 11.36 |
| 2021-11 | 2.7 |
| 2021-12 | 9.9 |
| 2022-01 | -18.13 |
| 2022-02 | -3.07 |
| 2022-03 | -2.61 |
| 2022-04 | -6.01 |
| 2022-05 | -3.57 |
| 2022-06 | 0.56 |
| 2022-07 | 6.2 |
| 2022-08 | -14.25 |
| 2022-09 | -5.26 |
| 2022-10 | 1.68 |
| 2022-11 | 2.23 |
| 2022-12 | -4.92 |
| 2023-01 | 12.92 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 141.26 | 143.36 | 140.65 | 142.26 | — |
| 2025-10-14 | 141.55 | 143.57 | 141.11 | 143.46 | — |
| 2025-10-15 | 141.39 | 143.99 | 141.33 | 142.12 | — |
| 2025-10-16 | 141.87 | 144.23 | 141.17 | 143.26 | — |
| 2025-10-17 | 143.13 | 144.57 | 142.55 | 144.06 | — |
| 2025-10-20 | 143.87 | 145.69 | 143.51 | 145.06 | — |
| 2025-10-21 | 144.83 | 147.27 | 144.55 | 146.09 | — |
| 2025-10-22 | 146.4 | 148.3 | 145.73 | 147.11 | — |
| 2025-10-23 | 146 | 147.51 | 145.18 | 146.39 | — |
| 2025-10-24 | 147.12 | 147.49 | 145.91 | 145.94 | — |
| 2025-10-27 | 146.53 | 147.93 | 145.41 | 147.53 | — |
| 2025-10-28 | 146.82 | 147.46 | 145.32 | 145.41 | — |
| 2025-10-29 | 145.25 | 146.11 | 143.72 | 143.94 | — |
| 2025-10-30 | 142.44 | 145.04 | 142.44 | 144.1 | — |
| 2025-10-31 | 142.57 | 144.68 | 142.31 | 144.09 | — |
| 2025-11-03 | 143.37 | 144.83 | 142.14 | 144.35 | — |
| 2025-11-04 | 124.83 | 128.11 | 122 | 124.46 | — |
| 2025-11-05 | 124.2 | 124.46 | 119.07 | 120.49 | — |
| 2025-11-06 | 120.6 | 121.5 | 119.06 | 119.56 | — |
| 2025-11-07 | 119.56 | 120.27 | 117.26 | 120.24 | — |
| 2025-11-10 | 120.43 | 121.31 | 118.52 | 119.79 | — |
| 2025-11-11 | 119.67 | 121.34 | 119.58 | 120.12 | — |
| 2025-11-12 | 120.18 | 122.96 | 119.76 | 121.25 | — |
| 2025-11-13 | 121.08 | 122.52 | 120.69 | 121.16 | — |
| 2025-11-14 | 121.06 | 121.9 | 120.33 | 120.82 | — |
| 2025-11-17 | 120.71 | 121.09 | 118.35 | 118.8 | — |
| 2025-11-18 | 118.43 | 119.13 | 117.09 | 118.14 | — |
| 2025-11-19 | 118.69 | 118.96 | 115.25 | 117.08 | — |
| 2025-11-20 | 117.4 | 118.43 | 115.71 | 115.89 | — |
| 2025-11-21 | 116.38 | 122.36 | 116 | 122.06 | — |
| 2025-11-24 | 121.63 | 122.94 | 120.27 | 122.87 | — |
| 2025-11-25 | 123.78 | 129.04 | 123.45 | 127.89 | — |
| 2025-11-26 | 127.55 | 129.06 | 126.93 | 127.69 | — |
| 2025-11-28 | 128.32 | 129.31 | 127.75 | 128.18 | — |
| 2025-12-01 | 128.19 | 129.58 | 127.17 | 127.25 | — |
| 2025-12-02 | 126 | 126 | 122.52 | 124.44 | — |
| 2025-12-03 | 125.28 | 125.8 | 121.25 | 122.57 | — |
| 2025-12-04 | 122.46 | 123.31 | 119.72 | 120.41 | — |
| 2025-12-05 | 120.79 | 121.33 | 118.47 | 118.65 | — |
| 2025-12-08 | 118.5 | 120.15 | 117.52 | 118.16 | — |
| 2025-12-09 | 117.92 | 118.5 | 115.59 | 115.75 | — |
| 2025-12-10 | 115.96 | 118.44 | 115.6 | 118.07 | — |
| 2025-12-11 | 118.97 | 119.83 | 117.14 | 117.66 | — |
| 2025-12-12 | 119.19 | 121.08 | 118.21 | 118.66 | — |
| 2025-12-15 | 118.79 | 122.55 | 118.7 | 120.98 | — |
| 2025-12-16 | 121.83 | 124.54 | 120.72 | 123.23 | — |
| 2025-12-17 | 123.3 | 124.44 | 122.25 | 122.25 | — |
| 2025-12-18 | 122.21 | 125.53 | 122 | 122.76 | — |
| 2025-12-19 | 122.65 | 124.5 | 122.18 | 122.24 | — |
| 2025-12-22 | 121.99 | 123.94 | 121.12 | 123.78 | — |
| 2025-12-23 | 123 | 123.98 | 122.46 | 123.54 | — |
| 2025-12-24 | 123.1 | 125.69 | 123.06 | 125.49 | — |
| 2025-12-26 | 125.16 | 126.32 | 124.8 | 126.23 | — |
| 2025-12-29 | 126.16 | 126.85 | 125.56 | 125.98 | — |
| 2025-12-30 | 125.55 | 127.6 | 125.45 | 126.41 | — |
| 2025-12-31 | 126.04 | 126.84 | 125.77 | 125.82 | — |
| 2026-01-02 | 126.4 | 126.98 | 123.96 | 125.92 | — |
| 2026-01-05 | 125.64 | 129.88 | 125.44 | 129.37 | — |
| 2026-01-06 | 130 | 131.13 | 128.7 | 129.35 | — |
| 2026-01-07 | 129.49 | 130.23 | 125.64 | 125.67 | — |
| 2026-01-08 | 124.84 | 128.34 | 124.55 | 126.85 | — |
| 2026-01-09 | 127.68 | 128.35 | 126.08 | 127.17 | — |
| 2026-01-12 | 126.98 | 127.27 | 124.2 | 125.32 | — |
| 2026-01-13 | 125.96 | 125.97 | 123.32 | 124.62 | — |
| 2026-01-14 | 124.94 | 126.5 | 124.61 | 125.84 | — |
| 2026-01-15 | 126 | 126.36 | 123.71 | 125.28 | — |
| 2026-01-16 | 125.34 | 125.9 | 123.47 | 124.65 | — |
| 2026-01-20 | 122.53 | 125.72 | 121.65 | 123.24 | — |
| 2026-01-21 | 123.96 | 127.12 | 123.68 | 125.08 | — |
| 2026-01-22 | 124.27 | 126.47 | 123.73 | 124.4 | — |
| 2026-01-23 | 124.25 | 124.81 | 123.51 | 124.05 | — |
| 2026-01-26 | 123.91 | 124.98 | 122.97 | 123.92 | — |
| 2026-01-27 | 123.54 | 126.29 | 123.05 | 124.96 | — |
| 2026-01-28 | 124.03 | 125.09 | 121.25 | 121.93 | — |
| 2026-01-29 | 123.09 | 123.34 | 121.33 | 121.72 | — |
| 2026-01-30 | 121.16 | 124.87 | 120.06 | 124.82 | — |
| 2026-02-02 | 124.02 | 125.12 | 123.04 | 124.94 | — |
| 2026-02-03 | 123.35 | 126.39 | 122.21 | 122.41 | — |
| 2026-02-04 | 123.21 | 127.66 | 123.21 | 126.7 | — |
| 2026-02-05 | 127.23 | 127.58 | 126.15 | 126.73 | — |
| 2026-02-06 | 127.99 | 129.95 | 126.54 | 127.42 | — |
| 2026-02-09 | 127.09 | 128.22 | 126.34 | 127.3 | — |
| 2026-02-10 | 127.68 | 129.6 | 127.68 | 128.13 | — |
| 2026-02-11 | 126.97 | 129.76 | 126.97 | 128.67 | — |
| 2026-02-12 | 132.49 | 132.49 | 118.94 | 125.64 | — |
| 2026-02-13 | 126.67 | 130.65 | 125.65 | 126.65 | — |
| 2026-02-17 | 127.56 | 128 | 125.45 | 125.56 | — |
| 2026-02-18 | 125.9 | 129.2 | 124.5 | 129.13 | — |
| 2026-02-19 | 128.74 | 129.98 | 125.47 | 127.28 | — |
| 2026-02-20 | 126.33 | 128.8 | 125.6 | 128.78 | — |
| 2026-02-23 | 126.75 | 127.89 | 124.42 | 125.79 | — |
| 2026-02-24 | 125.79 | 129.68 | 125 | 128.66 | — |
| 2026-02-25 | 128.7 | 129.78 | 127.02 | 128.95 | — |
| 2026-02-26 | 129.1 | 131.34 | 128.44 | 129.76 | — |
| 2026-02-27 | 128.93 | 132.3 | 128.25 | 131.1 | — |
| 2026-03-02 | 130.05 | 130.05 | 127.09 | 128.96 | — |
| 2026-03-03 | 127.5 | 127.9 | 125.19 | 125.93 | — |
| 2026-03-04 | 125.91 | 126.9 | 124.84 | 125.96 | — |
| 2026-03-05 | 124.54 | 125.45 | 122.04 | 122.23 | — |
| 2026-03-06 | 121.02 | 121.87 | 118.28 | 121.43 | — |
| 2026-03-09 | 119.78 | 122.38 | 118.33 | 122.36 | — |
| 2026-03-10 | 121.95 | 122.97 | 120.4 | 120.49 | — |
| 2026-03-11 | 120.37 | 120.94 | 118.35 | 119.79 | — |
| 2026-03-12 | 118.87 | 120.57 | 115.23 | 115.46 | — |
| 2026-03-13 | 116.51 | 117.31 | 114.47 | 115.62 | — |
| 2026-03-16 | 115.61 | 118.54 | 115.3 | 118.15 | — |
| 2026-03-17 | 118.86 | 122.52 | 118.66 | 121.68 | — |
| 2026-03-18 | 120.29 | 120.78 | 116.88 | 117.35 | — |
| 2026-03-19 | 116.69 | 118.36 | 115.9 | 115.99 | — |
| 2026-03-20 | 115.95 | 117.19 | 114.36 | 115.67 | — |
| 2026-03-23 | 117.15 | 117.33 | 114.61 | 115.23 | — |
| 2026-03-24 | 113.89 | 117.11 | 113.31 | 115.93 | — |
| 2026-03-25 | 117.26 | 118.14 | 115.3 | 116.71 | — |
| 2026-03-26 | 115.64 | 118.58 | 115.3 | 116.63 | — |
| 2026-03-27 | 116.81 | 117.29 | 113.29 | 113.35 | — |
| 2026-03-30 | 114.79 | 116.59 | 113.61 | 116.33 | — |
| 2026-03-31 | 116.89 | 118.24 | 115.66 | 118.21 | — |
| 2026-04-01 | 118.2 | 118.89 | 116.76 | 117.29 | — |
| 2026-04-02 | 115.93 | 118.64 | 115.37 | 117.94 | — |
| 2026-04-06 | 117.11 | 118.39 | 116.8 | 118.26 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 141.26 | 143.36 | 140.65 | 142.26 | — |
| 2025-10-14 | 141.55 | 143.57 | 141.11 | 143.46 | — |
| 2025-10-15 | 141.39 | 143.99 | 141.33 | 142.12 | — |
| 2025-10-16 | 141.87 | 144.23 | 141.17 | 143.26 | — |
| 2025-10-17 | 143.13 | 144.57 | 142.55 | 144.06 | — |
| 2025-10-20 | 143.87 | 145.69 | 143.51 | 145.06 | — |
| 2025-10-21 | 144.83 | 147.27 | 144.55 | 146.09 | — |
| 2025-10-22 | 146.4 | 148.3 | 145.73 | 147.11 | — |
| 2025-10-23 | 146 | 147.51 | 145.18 | 146.39 | — |
| 2025-10-24 | 147.12 | 147.49 | 145.91 | 145.94 | — |
| 2025-10-27 | 146.53 | 147.93 | 145.41 | 147.53 | — |
| 2025-10-28 | 146.82 | 147.46 | 145.32 | 145.41 | — |
| 2025-10-29 | 145.25 | 146.11 | 143.72 | 143.94 | — |
| 2025-10-30 | 142.44 | 145.04 | 142.44 | 144.1 | — |
| 2025-10-31 | 142.57 | 144.68 | 142.31 | 144.09 | — |
| 2025-11-03 | 143.37 | 144.83 | 142.14 | 144.35 | — |
| 2025-11-04 | 124.83 | 128.11 | 122 | 124.46 | — |
| 2025-11-05 | 124.2 | 124.46 | 119.07 | 120.49 | — |
| 2025-11-06 | 120.6 | 121.5 | 119.06 | 119.56 | — |
| 2025-11-07 | 119.56 | 120.27 | 117.26 | 120.24 | — |
| 2025-11-10 | 120.43 | 121.31 | 118.52 | 119.79 | — |
| 2025-11-11 | 119.67 | 121.34 | 119.58 | 120.12 | — |
| 2025-11-12 | 120.18 | 122.96 | 119.76 | 121.25 | — |
| 2025-11-13 | 121.08 | 122.52 | 120.69 | 121.16 | — |
| 2025-11-14 | 121.06 | 121.9 | 120.33 | 120.82 | — |
| 2025-11-17 | 120.71 | 121.09 | 118.35 | 118.8 | — |
| 2025-11-18 | 118.43 | 119.13 | 117.09 | 118.14 | — |
| 2025-11-19 | 118.69 | 118.96 | 115.25 | 117.08 | — |
| 2025-11-20 | 117.4 | 118.43 | 115.71 | 115.89 | — |
| 2025-11-21 | 116.38 | 122.36 | 116 | 122.06 | — |
| 2025-11-24 | 121.63 | 122.94 | 120.27 | 122.87 | — |
| 2025-11-25 | 123.78 | 129.04 | 123.45 | 127.89 | — |
| 2025-11-26 | 127.55 | 129.06 | 126.93 | 127.69 | — |
| 2025-11-28 | 128.32 | 129.31 | 127.75 | 128.18 | — |
| 2025-12-01 | 128.19 | 129.58 | 127.17 | 127.25 | — |
| 2025-12-02 | 126 | 126 | 122.52 | 124.44 | — |
| 2025-12-03 | 125.28 | 125.8 | 121.25 | 122.57 | — |
| 2025-12-04 | 122.46 | 123.31 | 119.72 | 120.41 | — |
| 2025-12-05 | 120.79 | 121.33 | 118.47 | 118.65 | — |
| 2025-12-08 | 118.5 | 120.15 | 117.52 | 118.16 | — |
| 2025-12-09 | 117.92 | 118.5 | 115.59 | 115.75 | — |
| 2025-12-10 | 115.96 | 118.44 | 115.6 | 118.07 | — |
| 2025-12-11 | 118.97 | 119.83 | 117.14 | 117.66 | — |
| 2025-12-12 | 119.19 | 121.08 | 118.21 | 118.66 | — |
| 2025-12-15 | 118.79 | 122.55 | 118.7 | 120.98 | — |
| 2025-12-16 | 121.83 | 124.54 | 120.72 | 123.23 | — |
| 2025-12-17 | 123.3 | 124.44 | 122.25 | 122.25 | — |
| 2025-12-18 | 122.21 | 125.53 | 122 | 122.76 | — |
| 2025-12-19 | 122.65 | 124.5 | 122.18 | 122.24 | — |
| 2025-12-22 | 121.99 | 123.94 | 121.12 | 123.78 | — |
| 2025-12-23 | 123 | 123.98 | 122.46 | 123.54 | — |
| 2025-12-24 | 123.1 | 125.69 | 123.06 | 125.49 | — |
| 2025-12-26 | 125.16 | 126.32 | 124.8 | 126.23 | — |
| 2025-12-29 | 126.16 | 126.85 | 125.56 | 125.98 | — |
| 2025-12-30 | 125.55 | 127.6 | 125.45 | 126.41 | — |
| 2025-12-31 | 126.04 | 126.84 | 125.77 | 125.82 | — |
| 2026-01-02 | 126.4 | 126.98 | 123.96 | 125.92 | — |
| 2026-01-05 | 125.64 | 129.88 | 125.44 | 129.37 | — |
| 2026-01-06 | 130 | 131.13 | 128.7 | 129.35 | — |
| 2026-01-07 | 129.49 | 130.23 | 125.64 | 125.67 | — |
| 2026-01-08 | 124.84 | 128.34 | 124.55 | 126.85 | — |
| 2026-01-09 | 127.68 | 128.35 | 126.08 | 127.17 | — |
| 2026-01-12 | 126.98 | 127.27 | 124.2 | 125.32 | — |
| 2026-01-13 | 125.96 | 125.97 | 123.32 | 124.62 | — |
| 2026-01-14 | 124.94 | 126.5 | 124.61 | 125.84 | — |
| 2026-01-15 | 126 | 126.36 | 123.71 | 125.28 | — |
| 2026-01-16 | 125.34 | 125.9 | 123.47 | 124.65 | — |
| 2026-01-20 | 122.53 | 125.72 | 121.65 | 123.24 | — |
| 2026-01-21 | 123.96 | 127.12 | 123.68 | 125.08 | — |
| 2026-01-22 | 124.27 | 126.47 | 123.73 | 124.4 | — |
| 2026-01-23 | 124.25 | 124.81 | 123.51 | 124.05 | — |
| 2026-01-26 | 123.91 | 124.98 | 122.97 | 123.92 | — |
| 2026-01-27 | 123.54 | 126.29 | 123.05 | 124.96 | — |
| 2026-01-28 | 124.03 | 125.09 | 121.25 | 121.93 | — |
| 2026-01-29 | 123.09 | 123.34 | 121.33 | 121.72 | — |
| 2026-01-30 | 121.16 | 124.87 | 120.06 | 124.82 | — |
| 2026-02-02 | 124.02 | 125.12 | 123.04 | 124.94 | — |
| 2026-02-03 | 123.35 | 126.39 | 122.21 | 122.41 | — |
| 2026-02-04 | 123.21 | 127.66 | 123.21 | 126.7 | — |
| 2026-02-05 | 127.23 | 127.58 | 126.15 | 126.73 | — |
| 2026-02-06 | 127.99 | 129.95 | 126.54 | 127.42 | — |
| 2026-02-09 | 127.09 | 128.22 | 126.34 | 127.3 | — |
| 2026-02-10 | 127.68 | 129.6 | 127.68 | 128.13 | — |
| 2026-02-11 | 126.97 | 129.76 | 126.97 | 128.67 | — |
| 2026-02-12 | 132.49 | 132.49 | 118.94 | 125.64 | — |
| 2026-02-13 | 126.67 | 130.65 | 125.65 | 126.65 | — |
| 2026-02-17 | 127.56 | 128 | 125.45 | 125.56 | — |
| 2026-02-18 | 125.9 | 129.2 | 124.5 | 129.13 | — |
| 2026-02-19 | 128.74 | 129.98 | 125.47 | 127.28 | — |
| 2026-02-20 | 126.33 | 128.8 | 125.6 | 128.78 | — |
| 2026-02-23 | 126.75 | 127.89 | 124.42 | 125.79 | — |
| 2026-02-24 | 125.79 | 129.68 | 125 | 128.66 | — |
| 2026-02-25 | 128.7 | 129.78 | 127.02 | 128.95 | — |
| 2026-02-26 | 129.1 | 131.34 | 128.44 | 129.76 | — |
| 2026-02-27 | 128.93 | 132.3 | 128.25 | 131.1 | — |
| 2026-03-02 | 130.05 | 130.05 | 127.09 | 128.96 | — |
| 2026-03-03 | 127.5 | 127.9 | 125.19 | 125.93 | — |
| 2026-03-04 | 125.91 | 126.9 | 124.84 | 125.96 | — |
| 2026-03-05 | 124.54 | 125.45 | 122.04 | 122.23 | — |
| 2026-03-06 | 121.02 | 121.87 | 118.28 | 121.43 | — |
| 2026-03-09 | 119.78 | 122.38 | 118.33 | 122.36 | — |
| 2026-03-10 | 121.95 | 122.97 | 120.4 | 120.49 | — |
| 2026-03-11 | 120.37 | 120.94 | 118.35 | 119.79 | — |
| 2026-03-12 | 118.87 | 120.57 | 115.23 | 115.46 | — |
| 2026-03-13 | 116.51 | 117.31 | 114.47 | 115.62 | — |
| 2026-03-16 | 115.61 | 118.54 | 115.3 | 118.15 | — |
| 2026-03-17 | 118.86 | 122.52 | 118.66 | 121.68 | — |
| 2026-03-18 | 120.29 | 120.78 | 116.88 | 117.35 | — |
| 2026-03-19 | 116.69 | 118.36 | 115.9 | 115.99 | — |
| 2026-03-20 | 115.95 | 117.19 | 114.36 | 115.67 | — |
| 2026-03-23 | 117.15 | 117.33 | 114.61 | 115.23 | — |
| 2026-03-24 | 113.89 | 117.11 | 113.31 | 115.93 | — |
| 2026-03-25 | 117.26 | 118.14 | 115.3 | 116.71 | — |
| 2026-03-26 | 115.64 | 118.58 | 115.3 | 116.63 | — |
| 2026-03-27 | 116.81 | 117.29 | 113.29 | 113.35 | — |
| 2026-03-30 | 114.79 | 116.59 | 113.61 | 116.33 | — |
| 2026-03-31 | 116.89 | 118.24 | 115.66 | 118.21 | — |
| 2026-04-01 | 118.2 | 118.89 | 116.76 | 117.29 | — |
| 2026-04-02 | 115.93 | 118.64 | 115.37 | 117.94 | — |
| 2026-04-06 | 117.11 | 118.39 | 116.8 | 118.26 | — |
