Zoetis Inc.
ZTS 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 | -3.22 |
| Week | -3.49 |
| Last Month | -3.73 |
| Last 3 months | -3.44 |
| Last 6 months | -42.19 |
| Year to Date (YTD) | -40.42 |
| Last 1 year | -51.53 |
| Last 2 years | -58.99 |
| Last 3 years | -61.08 |
| Last 5 years | -63.56 |
| Last 10 years | 47.82 |
| Last 15 years | 141.92 |
| Last 20 years | 141.92 |
| Last 25 years | 141.92 |
| Last 50 years | 141.92 |
| 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 % |
|---|---|
| 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 | -40.42 |
| 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 | 3.55 |
| Period | Return % |
|---|---|
| 2013-02 | 7.87 |
| 2013-03 | -3.47 |
| 2013-04 | 1.32 |
| 2013-05 | -4.16 |
| 2013-06 | -5.68 |
| 2013-07 | -2.61 |
| 2013-08 | -3.35 |
| 2013-09 | 5.74 |
| 2013-10 | -0.38 |
| 2013-11 | -2.17 |
| 2013-12 | 4.94 |
| 2014-01 | -6.18 |
| 2014-02 | 2.14 |
| 2014-03 | -6.62 |
| 2014-04 | 3.1 |
| 2014-05 | 1.29 |
| 2014-06 | 4.37 |
| 2014-07 | 1.23 |
| 2014-08 | 8.25 |
| 2014-09 | 4.14 |
| 2014-10 | 1.95 |
| 2014-11 | 19.11 |
| 2014-12 | -3.02 |
| 2015-01 | -1.34 |
| 2015-02 | 6.25 |
| 2015-03 | -2.16 |
| 2015-04 | -4 |
| 2015-05 | 11.57 |
| 2015-06 | -3.13 |
| 2015-07 | 1.14 |
| 2015-08 | -7.45 |
| 2015-09 | -6.37 |
| 2015-10 | 4.17 |
| 2015-11 | 5.56 |
| 2015-12 | 1.94 |
| 2016-01 | -8.93 |
| 2016-02 | -4.42 |
| 2016-03 | 5.3 |
| 2016-04 | 4.53 |
| 2016-05 | -1.27 |
| 2016-06 | -0.82 |
| 2016-07 | 6.36 |
| 2016-08 | 1.39 |
| 2016-09 | 1.76 |
| 2016-10 | -8.71 |
| 2016-11 | 6.62 |
| 2016-12 | 8.89 |
| 2017-01 | 2.52 |
| 2017-02 | -3.63 |
| 2017-03 | -0.96 |
| 2017-04 | 5.53 |
| 2017-05 | 10.66 |
| 2017-06 | -0.42 |
| 2017-07 | -0.24 |
| 2017-08 | 0.69 |
| 2017-09 | 1.42 |
| 2017-10 | 0.11 |
| 2017-11 | 12.06 |
| 2017-12 | -0.36 |
| 2018-01 | 6.91 |
| 2018-02 | 3.91 |
| 2018-03 | 3.82 |
| 2018-04 | 2.8 |
| 2018-05 | 0.36 |
| 2018-06 | -0.27 |
| 2018-07 | 0.97 |
| 2018-08 | 5.32 |
| 2018-09 | 1.77 |
| 2018-10 | -1.65 |
| 2018-11 | -0.4 |
| 2018-12 | -8.58 |
| 2019-01 | 1.99 |
| 2019-02 | 8.14 |
| 2019-03 | 5.14 |
| 2019-04 | 0.3 |
| 2019-05 | -0.73 |
| 2019-06 | 9.18 |
| 2019-07 | 1.16 |
| 2019-08 | 9.27 |
| 2019-09 | -1.93 |
| 2019-10 | 2.24 |
| 2019-11 | -3.85 |
| 2019-12 | 10.37 |
| 2020-01 | 0.05 |
| 2020-02 | -1.69 |
| 2020-03 | -15.28 |
| 2020-04 | 15.54 |
| 2020-05 | 9.3 |
| 2020-06 | -0.94 |
| 2020-07 | 10.56 |
| 2020-08 | 3.62 |
| 2020-09 | 2.05 |
| 2020-10 | -3.34 |
| 2020-11 | -1.54 |
| 2020-12 | 2.57 |
| 2021-01 | -5.71 |
| 2021-02 | -0.22 |
| 2021-03 | -0.13 |
| 2021-04 | 9.59 |
| 2021-05 | 0.82 |
| 2021-06 | 6.99 |
| 2021-07 | 7.08 |
| 2021-08 | 1.21 |
| 2021-09 | -5.96 |
| 2021-10 | 10.2 |
| 2021-11 | 3.95 |
| 2021-12 | 11.09 |
| 2022-01 | -14.63 |
| 2022-02 | -2.62 |
| 2022-03 | -2.05 |
| 2022-04 | -7.25 |
| 2022-05 | -2.14 |
| 2022-06 | 2.92 |
| 2022-07 | 4.79 |
| 2022-08 | -12.91 |
| 2022-09 | -6.98 |
| 2022-10 | -0.38 |
| 2022-11 | 0.93 |
| 2022-12 | -6.44 |
| 2023-01 | 12.69 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 154.64 | 156.49 | 154.07 | 156.4 | — |
| 2025-09-02 | 154.98 | 155.38 | 151.61 | 152.88 | — |
| 2025-09-03 | 152.34 | 153.09 | 151.46 | 152.43 | — |
| 2025-09-04 | 152.53 | 153.49 | 151.35 | 153.2 | — |
| 2025-09-05 | 152.9 | 155.15 | 152.4 | 153.32 | — |
| 2025-09-08 | 152.5 | 152.97 | 146.49 | 151.75 | — |
| 2025-09-09 | 151.41 | 152.12 | 149.64 | 149.79 | — |
| 2025-09-10 | 149 | 150.58 | 148.38 | 149.42 | — |
| 2025-09-11 | 149.78 | 152 | 149.42 | 150.61 | — |
| 2025-09-12 | 149.65 | 150.05 | 146.54 | 148.2 | — |
| 2025-09-15 | 148.08 | 149.75 | 145.89 | 146.25 | — |
| 2025-09-16 | 146.29 | 148.57 | 146.29 | 147.46 | — |
| 2025-09-17 | 147.5 | 149.54 | 146.56 | 146.93 | — |
| 2025-09-18 | 146.3 | 148.04 | 145.15 | 147.1 | — |
| 2025-09-19 | 147.75 | 147.75 | 145.3 | 145.88 | — |
| 2025-09-22 | 146.55 | 146.71 | 144.35 | 144.65 | — |
| 2025-09-23 | 143.25 | 146.18 | 141.53 | 142.61 | — |
| 2025-09-24 | 141.62 | 144.01 | 140.54 | 141.67 | — |
| 2025-09-25 | 141.33 | 142 | 139.34 | 141.13 | — |
| 2025-09-26 | 141.86 | 143.79 | 141.27 | 143.5 | — |
| 2025-09-29 | 143.86 | 144.15 | 142.5 | 143.06 | — |
| 2025-09-30 | 142.89 | 147 | 142.4 | 146.32 | — |
| 2025-10-01 | 146.32 | 147.38 | 145 | 146.95 | — |
| 2025-10-02 | 145.8 | 147.77 | 145.09 | 146.49 | — |
| 2025-10-03 | 146.72 | 148.79 | 146.25 | 146.42 | — |
| 2025-10-06 | 146.43 | 147.04 | 144.85 | 145.36 | — |
| 2025-10-07 | 146.2 | 146.2 | 142.15 | 142.77 | — |
| 2025-10-08 | 142.46 | 144.87 | 142.28 | 143.49 | — |
| 2025-10-09 | 143.82 | 145.22 | 143.25 | 143.39 | — |
| 2025-10-10 | 143.39 | 143.49 | 140.83 | 141.11 | — |
| 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 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 154.64 | 156.49 | 154.07 | 156.4 | — |
| 2025-09-02 | 154.98 | 155.38 | 151.61 | 152.88 | — |
| 2025-09-03 | 152.34 | 153.09 | 151.46 | 152.43 | — |
| 2025-09-04 | 152.53 | 153.49 | 151.35 | 153.2 | — |
| 2025-09-05 | 152.9 | 155.15 | 152.4 | 153.32 | — |
| 2025-09-08 | 152.5 | 152.97 | 146.49 | 151.75 | — |
| 2025-09-09 | 151.41 | 152.12 | 149.64 | 149.79 | — |
| 2025-09-10 | 149 | 150.58 | 148.38 | 149.42 | — |
| 2025-09-11 | 149.78 | 152 | 149.42 | 150.61 | — |
| 2025-09-12 | 149.65 | 150.05 | 146.54 | 148.2 | — |
| 2025-09-15 | 148.08 | 149.75 | 145.89 | 146.25 | — |
| 2025-09-16 | 146.29 | 148.57 | 146.29 | 147.46 | — |
| 2025-09-17 | 147.5 | 149.54 | 146.56 | 146.93 | — |
| 2025-09-18 | 146.3 | 148.04 | 145.15 | 147.1 | — |
| 2025-09-19 | 147.75 | 147.75 | 145.3 | 145.88 | — |
| 2025-09-22 | 146.55 | 146.71 | 144.35 | 144.65 | — |
| 2025-09-23 | 143.25 | 146.18 | 141.53 | 142.61 | — |
| 2025-09-24 | 141.62 | 144.01 | 140.54 | 141.67 | — |
| 2025-09-25 | 141.33 | 142 | 139.34 | 141.13 | — |
| 2025-09-26 | 141.86 | 143.79 | 141.27 | 143.5 | — |
| 2025-09-29 | 143.86 | 144.15 | 142.5 | 143.06 | — |
| 2025-09-30 | 142.89 | 147 | 142.4 | 146.32 | — |
| 2025-10-01 | 146.32 | 147.38 | 145 | 146.95 | — |
| 2025-10-02 | 145.8 | 147.77 | 145.09 | 146.49 | — |
| 2025-10-03 | 146.72 | 148.79 | 146.25 | 146.42 | — |
| 2025-10-06 | 146.43 | 147.04 | 144.85 | 145.36 | — |
| 2025-10-07 | 146.2 | 146.2 | 142.15 | 142.77 | — |
| 2025-10-08 | 142.46 | 144.87 | 142.28 | 143.49 | — |
| 2025-10-09 | 143.82 | 145.22 | 143.25 | 143.39 | — |
| 2025-10-10 | 143.39 | 143.49 | 140.83 | 141.11 | — |
| 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 | — |
