EMCOR Group, Inc. (EME) stock
EMENYSEElectrical WorkFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 24/303% above fair value
$679.55−9.77 (-1.42%)
Close on Oct 30, 2026Market cap $29.97BP/E 19.6Yield 0.15%
Price history
Emcor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$679.55
-1.42% on the day
52-week range
$564.92 – $951.96
-28.6% from the high
Change over 52 weeks
+4.9%
From $648.00 on Oct 30, 2025
Average volume
418,605
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $655.84 | $722.40 | $650.01 | $679.55 | +4.92% | 2,541,011 |
| Oct 19, 2026 | $736.33 | $736.43 | $631.70 | $647.66 | -10.25% | 2,365,642 |
| Oct 12, 2026 | $785.25 | $791.88 | $704.87 | $721.66 | -8.59% | 1,746,705 |
| Oct 5, 2026 | $785.35 | $834.23 | $761.78 | $789.45 | +0.36% | 1,737,131 |
| Sep 28, 2026 | $761.26 | $794.95 | $749.24 | $786.61 | +3.20% | 1,911,180 |
| Sep 21, 2026 | $760.06 | $763.69 | $730.00 | $762.21 | +1.62% | 1,537,718 |
| Sep 14, 2026 | $740.34 | $760.72 | $723.87 | $750.09 | -3.92% | 2,351,153 |
| Sep 8, 2026 | $757.97 | $782.60 | $740.00 | $780.66 | +3.51% | 1,081,730 |
| Aug 31, 2026 | $741.00 | $757.92 | $722.08 | $754.16 | +1.89% | 1,826,920 |
| Aug 24, 2026 | $769.99 | $785.90 | $730.90 | $740.17 | -4.69% | 1,935,846 |
| Aug 17, 2026 | $842.04 | $864.83 | $775.53 | $776.62 | -7.14% | 1,624,651 |
| Aug 10, 2026 | $823.99 | $854.10 | $808.48 | $836.29 | +2.37% | 1,493,302 |
| Aug 3, 2026 | $787.99 | $836.15 | $775.05 | $816.90 | +2.44% | 2,129,783 |
| Jul 27, 2026 | $746.82 | $839.99 | $668.82 | $797.43 | +7.06% | 3,216,975 |
| Jul 20, 2026 | $759.04 | $772.94 | $740.24 | $744.85 | +0.09% | 1,702,938 |
| Jul 13, 2026 | $770.90 | $784.30 | $717.28 | $744.16 | -4.81% | 3,108,266 |
| Jul 6, 2026 | $785.00 | $804.00 | $749.00 | $781.78 | +0.92% | 1,890,546 |
| Jun 29, 2026 | $799.89 | $832.66 | $763.43 | $774.66 | -2.94% | 1,831,129 |
| Jun 22, 2026 | $844.95 | $876.52 | $796.65 | $798.10 | -4.60% | 2,882,892 |
| Jun 15, 2026 | $842.32 | $860.00 | $824.05 | $836.59 | +1.65% | 2,257,233 |
| Jun 8, 2026 | $823.39 | $845.99 | $775.88 | $823.05 | +0.69% | 1,605,451 |
| Jun 1, 2026 | $815.53 | $858.40 | $812.00 | $817.44 | -1.13% | 1,924,896 |
| May 26, 2026 | $863.64 | $879.37 | $820.11 | $826.82 | -2.60% | 1,555,593 |
| May 18, 2026 | $909.18 | $911.18 | $834.34 | $848.91 | -7.03% | 1,581,926 |
| May 11, 2026 | $914.48 | $939.99 | $894.09 | $913.11 | -0.93% | 1,795,703 |
| May 4, 2026 | $906.06 | $951.96 | $893.52 | $921.64 | +2.01% | 1,894,423 |
| Apr 27, 2026 | $870.44 | $905.72 | $830.60 | $903.50 | +3.86% | 2,230,781 |
| Apr 20, 2026 | $807.81 | $881.96 | $807.15 | $869.90 | +7.92% | 1,788,633 |
| Apr 13, 2026 | $799.94 | $823.88 | $788.76 | $806.05 | +0.45% | 1,636,230 |
| Apr 6, 2026 | $756.64 | $809.93 | $742.00 | $802.43 | +6.10% | 1,642,952 |
| Mar 30, 2026 | $738.76 | $773.40 | $695.55 | $756.30 | +3.19% | 1,273,964 |
| Mar 23, 2026 | $734.38 | $775.86 | $720.68 | $732.89 | +1.10% | 1,608,127 |
| Mar 16, 2026 | $722.63 | $757.24 | $714.69 | $724.93 | +2.12% | 2,302,436 |
| Mar 9, 2026 | $695.28 | $735.19 | $685.50 | $709.91 | +0.58% | 1,574,085 |
| Mar 2, 2026 | $719.28 | $750.85 | $700.00 | $705.79 | -2.60% | 2,270,091 |
| Feb 23, 2026 | $805.55 | $815.85 | $712.91 | $724.62 | -10.85% | 2,694,742 |
| Feb 17, 2026 | $798.00 | $821.90 | $778.61 | $812.79 | +1.49% | 1,456,999 |
| Feb 9, 2026 | $761.43 | $835.00 | $761.43 | $800.82 | +4.77% | 2,032,215 |
| Feb 2, 2026 | $714.65 | $766.41 | $687.33 | $764.35 | +6.05% | 1,856,813 |
| Jan 26, 2026 | $697.81 | $747.78 | $694.24 | $720.73 | +3.82% | 1,416,050 |
| Jan 20, 2026 | $684.70 | $724.74 | $680.00 | $694.21 | -0.64% | 1,114,241 |
| Jan 12, 2026 | $647.30 | $708.36 | $640.65 | $698.69 | +8.11% | 2,000,617 |
| Jan 5, 2026 | $644.71 | $662.65 | $618.09 | $646.27 | +1.19% | 2,096,830 |
| Dec 29, 2025 | $623.28 | $641.00 | $610.00 | $638.65 | +1.84% | 1,003,619 |
| Dec 22, 2025 | $619.21 | $629.03 | $613.85 | $627.09 | +2.56% | 710,111 |
| Dec 15, 2025 | $624.11 | $632.32 | $591.25 | $611.41 | -1.96% | 2,552,135 |
| Dec 8, 2025 | $626.80 | $645.32 | $604.98 | $623.65 | +0.00% | 2,056,300 |
| Dec 1, 2025 | $605.59 | $638.95 | $590.99 | $623.62 | +1.39% | 1,866,514 |
| Nov 24, 2025 | $590.07 | $619.40 | $585.12 | $615.07 | +5.76% | 1,276,342 |
| Nov 17, 2025 | $620.64 | $626.88 | $564.92 | $581.58 | -6.18% | 2,649,941 |
| Nov 10, 2025 | $664.52 | $666.00 | $601.00 | $619.86 | -4.54% | 1,905,284 |
| Nov 3, 2025 | $673.02 | $681.84 | $636.11 | $649.34 | -3.91% | 2,108,271 |
| Oct 27, 2025 | $749.87 | $778.64 | $632.06 | $675.78 | -9.68% | 3,947,163 |
| Oct 20, 2025 | $700.00 | $752.52 | $646.55 | $748.24 | +8.60% | 2,404,190 |
| Oct 13, 2025 | $674.84 | $695.91 | $661.01 | $689.01 | +3.81% | 2,297,945 |
| Oct 6, 2025 | $657.64 | $697.91 | $657.50 | $663.74 | +1.43% | 2,334,170 |
| Sep 29, 2025 | $644.00 | $664.17 | $636.16 | $654.41 | +2.16% | 1,783,541 |
| Sep 22, 2025 | $625.11 | $660.43 | $609.00 | $640.57 | +1.35% | 2,601,287 |
| Sep 15, 2025 | $628.00 | $639.11 | $611.24 | $632.02 | +0.47% | 12,548,053 |
| Sep 8, 2025 | $630.56 | $648.19 | $618.39 | $629.08 | +0.59% | 3,028,372 |
| Sep 2, 2025 | $605.86 | $642.08 | $596.17 | $625.40 | +0.87% | 1,362,113 |
| Aug 25, 2025 | $610.24 | $634.27 | $605.72 | $620.00 | +1.60% | 1,751,375 |
| Aug 18, 2025 | $604.60 | $625.26 | $589.30 | $610.24 | +0.76% | 1,242,096 |
| Aug 11, 2025 | $619.06 | $640.38 | $596.86 | $605.62 | -2.04% | 1,483,044 |
| Aug 4, 2025 | $631.40 | $635.62 | $610.00 | $618.22 | -1.03% | 1,585,776 |
| Jul 28, 2025 | $635.06 | $667.64 | $595.62 | $624.67 | -1.64% | 2,797,921 |
| Jul 21, 2025 | $564.83 | $636.38 | $540.00 | $635.06 | +12.29% | 1,722,669 |
| Jul 14, 2025 | $553.60 | $570.00 | $546.44 | $565.56 | +2.05% | 1,586,964 |
| Jul 7, 2025 | $548.34 | $556.61 | $532.25 | $554.22 | +1.28% | 1,885,987 |
| Jun 30, 2025 | $529.67 | $550.18 | $516.91 | $547.22 | +3.13% | 1,748,750 |
| Jun 23, 2025 | $485.28 | $532.49 | $483.57 | $530.62 | +9.40% | 2,037,522 |
| Jun 16, 2025 | $483.00 | $493.39 | $478.16 | $485.03 | +1.49% | 2,942,136 |
| Jun 9, 2025 | $484.21 | $486.75 | $455.14 | $477.92 | -2.23% | 2,005,493 |
| Jun 2, 2025 | $468.33 | $491.73 | $457.30 | $488.82 | +3.59% | 1,793,855 |
| May 26, 2025 | $452.92 | $477.00 | $450.68 | $471.86 | +1.84% | 2,170,175 |
| May 19, 2025 | $461.02 | $478.16 | $450.68 | $463.32 | -1.51% | 2,072,151 |
| May 12, 2025 | $458.49 | $478.75 | $451.77 | $470.43 | +7.05% | 2,705,509 |
| May 5, 2025 | $426.28 | $448.44 | $426.28 | $439.43 | +2.15% | 1,925,926 |
| Apr 28, 2025 | $410.86 | $433.83 | $374.64 | $430.19 | +4.86% | 3,604,448 |
| Apr 21, 2025 | $374.07 | $414.65 | $356.97 | $410.24 | +8.30% | 2,032,332 |
| Apr 14, 2025 | $392.85 | $395.68 | $374.12 | $378.81 | -1.28% | 1,641,841 |
| Apr 7, 2025 | $325.80 | $396.67 | $324.80 | $383.73 | +12.20% | 3,993,750 |
| Mar 31, 2025 | $361.18 | $385.05 | $320.89 | $342.02 | -7.78% | 3,247,481 |
| Mar 24, 2025 | $405.00 | $416.80 | $366.72 | $370.87 | -6.14% | 2,254,472 |
| Mar 17, 2025 | $385.83 | $406.55 | $383.12 | $395.14 | +1.71% | 2,978,759 |
| Mar 10, 2025 | $364.84 | $390.30 | $355.53 | $388.51 | +3.51% | 2,456,962 |
| Mar 3, 2025 | $411.10 | $411.10 | $363.80 | $375.35 | -8.21% | 3,018,250 |
| Feb 24, 2025 | $403.30 | $433.63 | $385.52 | $408.91 | +1.13% | 3,804,352 |
| Feb 18, 2025 | $427.90 | $436.11 | $402.71 | $404.35 | -5.15% | 1,941,910 |
| Feb 10, 2025 | $463.37 | $469.29 | $421.43 | $426.29 | -7.68% | 2,145,726 |
| Feb 3, 2025 | $436.94 | $471.78 | $432.12 | $461.75 | +3.06% | 2,134,178 |
| Jan 27, 2025 | $487.12 | $487.12 | $428.93 | $448.06 | -15.72% | 4,496,098 |
| Jan 21, 2025 | $516.17 | $545.30 | $510.57 | $531.65 | +4.97% | 1,445,902 |
| Jan 13, 2025 | $460.01 | $516.53 | $457.08 | $506.47 | +8.44% | 1,853,367 |
| Jan 6, 2025 | $476.82 | $486.48 | $456.35 | $467.04 | -1.40% | 1,621,532 |
| Dec 30, 2024 | $456.28 | $474.08 | $450.00 | $473.65 | +3.11% | 1,340,372 |
| Dec 23, 2024 | $464.31 | $466.77 | $454.52 | $459.38 | -1.38% | 649,607 |
| Dec 16, 2024 | $478.74 | $487.27 | $454.74 | $465.82 | -2.81% | 2,579,255 |
| Dec 9, 2024 | $505.88 | $509.03 | $468.55 | $479.28 | -5.84% | 1,741,541 |
| Dec 2, 2024 | $511.95 | $518.10 | $501.05 | $509.03 | -0.21% | 1,633,246 |
| Nov 25, 2024 | $507.91 | $522.74 | $503.04 | $510.12 | +1.03% | 1,671,854 |
| Nov 18, 2024 | $501.36 | $532.38 | $495.42 | $504.92 | +1.21% | 2,347,977 |
| Nov 11, 2024 | $521.78 | $525.31 | $492.80 | $498.86 | -2.97% | 2,555,534 |
| Nov 4, 2024 | $450.70 | $519.10 | $450.67 | $514.15 | +13.45% | 2,758,327 |
| Oct 28, 2024 | $432.12 | $461.87 | $427.82 | $453.21 | +5.75% | 2,155,939 |
| Oct 21, 2024 | $453.00 | $456.16 | $422.16 | $428.58 | -5.55% | 1,379,879 |
| Oct 14, 2024 | $452.39 | $455.52 | $441.60 | $453.74 | +0.73% | 1,162,963 |
| Oct 7, 2024 | $433.35 | $450.55 | $433.23 | $450.45 | +3.55% | 1,303,151 |
| Sep 30, 2024 | $425.63 | $440.75 | $420.20 | $435.00 | +1.85% | 1,379,181 |
| Sep 23, 2024 | $437.61 | $443.96 | $423.61 | $427.09 | -1.95% | 2,156,887 |
| Sep 16, 2024 | $396.86 | $437.10 | $394.51 | $435.60 | +9.88% | 2,115,759 |
| Sep 9, 2024 | $355.75 | $400.49 | $355.64 | $396.42 | +12.34% | 1,735,037 |
| Sep 3, 2024 | $389.92 | $389.92 | $350.07 | $352.88 | -10.22% | 1,642,476 |
| Aug 26, 2024 | $382.71 | $393.35 | $373.27 | $393.06 | +2.81% | 1,565,057 |
| Aug 19, 2024 | $366.59 | $383.15 | $360.13 | $382.30 | +4.29% | 1,350,127 |
| Aug 12, 2024 | $356.81 | $374.77 | $352.09 | $366.59 | +3.04% | 1,207,771 |
| Aug 5, 2024 | $329.14 | $360.87 | $319.49 | $355.77 | +1.74% | 2,062,825 |
| Jul 29, 2024 | $365.34 | $384.98 | $341.46 | $349.70 | -3.94% | 2,404,943 |
| Jul 22, 2024 | $366.74 | $396.84 | $345.79 | $364.05 | +0.12% | 3,975,606 |
| Jul 15, 2024 | $377.57 | $391.31 | $356.53 | $363.61 | -3.41% | 1,975,870 |
| Jul 8, 2024 | $366.28 | $382.25 | $362.76 | $376.45 | +3.84% | 1,648,666 |
| Jul 1, 2024 | $367.93 | $372.97 | $355.00 | $362.54 | -0.70% | 1,793,598 |
| Jun 24, 2024 | $381.00 | $382.33 | $362.08 | $365.08 | -4.25% | 2,877,097 |
| Jun 17, 2024 | $377.20 | $391.62 | $364.28 | $381.27 | +1.08% | 2,130,536 |
| Jun 10, 2024 | $373.62 | $390.16 | $373.62 | $377.20 | +0.32% | 1,848,700 |
| Jun 3, 2024 | $391.00 | $391.64 | $360.30 | $376.00 | -3.26% | 3,232,730 |
| May 28, 2024 | $400.54 | $401.98 | $379.57 | $388.66 | -2.52% | 5,689,015 |
| May 20, 2024 | $379.22 | $400.57 | $379.22 | $398.69 | +5.37% | 2,096,422 |
| May 13, 2024 | $380.77 | $385.90 | $366.24 | $378.37 | -0.50% | 1,580,162 |
| May 6, 2024 | $367.52 | $385.37 | $367.52 | $380.28 | +4.54% | 1,843,496 |
| Apr 29, 2024 | $354.01 | $366.58 | $348.65 | $363.77 | +2.75% | 2,333,046 |
| Apr 22, 2024 | $330.30 | $361.28 | $328.78 | $354.02 | +7.73% | 2,810,567 |
| Apr 15, 2024 | $356.80 | $358.00 | $327.38 | $328.63 | -6.61% | 2,315,718 |
| Apr 8, 2024 | $364.97 | $365.66 | $344.47 | $351.88 | -3.60% | 2,097,235 |
| Apr 1, 2024 | $350.02 | $369.53 | $348.00 | $365.02 | +4.23% | 1,877,751 |
| Mar 25, 2024 | $347.11 | $354.73 | $344.02 | $350.20 | +0.64% | 1,270,223 |
| Mar 18, 2024 | $330.46 | $349.74 | $328.02 | $347.98 | +5.93% | 1,746,333 |
| Mar 11, 2024 | $323.43 | $330.11 | $313.49 | $328.50 | +1.07% | 3,059,988 |
| Mar 4, 2024 | $321.71 | $330.88 | $321.71 | $325.01 | +1.57% | 2,966,827 |
| Feb 26, 2024 | $269.35 | $321.16 | $269.06 | $319.99 | +18.64% | 4,908,688 |
| Feb 20, 2024 | $250.20 | $270.39 | $248.31 | $269.72 | +6.64% | 1,898,533 |
| Feb 12, 2024 | $245.30 | $255.71 | $238.94 | $252.92 | +3.17% | 1,494,936 |
| Feb 5, 2024 | $233.45 | $245.47 | $229.75 | $245.15 | +4.23% | 1,251,715 |
| Jan 29, 2024 | $223.54 | $237.21 | $220.62 | $235.21 | +4.91% | 1,832,984 |
| Jan 22, 2024 | $219.94 | $225.00 | $218.42 | $224.21 | +2.44% | 1,412,496 |
| Jan 16, 2024 | $217.26 | $227.84 | $217.08 | $218.88 | -0.05% | 848,523 |
| Jan 8, 2024 | $213.17 | $222.74 | $210.38 | $218.98 | +3.07% | 1,223,576 |
| Jan 2, 2024 | $213.68 | $215.22 | $209.31 | $212.45 | -1.38% | 1,611,086 |
| Dec 26, 2023 | $215.70 | $218.80 | $215.01 | $215.43 | -0.27% | 716,519 |
| Dec 18, 2023 | $215.25 | $221.03 | $211.58 | $216.01 | -0.29% | 1,769,808 |
| Dec 11, 2023 | $215.21 | $221.84 | $214.82 | $216.64 | +0.89% | 1,960,475 |
| Dec 4, 2023 | $214.30 | $217.24 | $210.34 | $214.73 | +0.19% | 1,318,787 |
| Nov 27, 2023 | $216.47 | $220.93 | $210.76 | $214.32 | -1.01% | 1,400,464 |
| Nov 20, 2023 | $214.30 | $216.81 | $212.49 | $216.50 | +0.85% | 687,542 |
| Nov 13, 2023 | $210.03 | $218.81 | $209.61 | $214.67 | +1.89% | 1,443,546 |
| Nov 6, 2023 | $209.96 | $211.65 | $206.37 | $210.68 | +0.22% | 1,241,905 |
| Oct 30, 2023 | $207.24 | $213.29 | $203.57 | $210.22 | +2.39% | 1,461,482 |
| Oct 23, 2023 | $192.59 | $209.74 | $191.50 | $205.32 | +6.64% | 1,863,732 |
| Oct 16, 2023 | $203.76 | $207.62 | $192.12 | $192.53 | -4.70% | 1,751,926 |
| Oct 9, 2023 | $205.59 | $210.07 | $201.53 | $202.02 | -2.27% | 973,337 |
| Oct 2, 2023 | $209.61 | $210.92 | $202.67 | $206.72 | -1.74% | 1,241,004 |
| Sep 25, 2023 | $209.91 | $215.07 | $207.63 | $210.39 | +0.17% | 833,348 |
| Sep 18, 2023 | $213.23 | $218.99 | $208.52 | $210.03 | -1.33% | 1,016,760 |
| Sep 11, 2023 | $223.23 | $226.17 | $210.79 | $212.86 | -4.44% | 2,154,822 |
| Sep 5, 2023 | $224.88 | $224.88 | $215.28 | $222.76 | -1.43% | 1,197,913 |
| Aug 28, 2023 | $221.24 | $227.50 | $220.31 | $226.00 | +2.67% | 1,253,743 |
| Aug 21, 2023 | $214.82 | $220.74 | $211.21 | $220.13 | +2.77% | 1,242,291 |
| Aug 14, 2023 | $220.97 | $223.49 | $209.72 | $214.19 | -3.07% | 1,627,190 |
| Aug 7, 2023 | $217.36 | $222.81 | $216.44 | $220.97 | +1.89% | 1,635,989 |
| Jul 31, 2023 | $212.70 | $218.03 | $212.59 | $216.88 | +2.39% | 2,281,672 |
| Jul 24, 2023 | $191.31 | $212.71 | $187.53 | $211.82 | +11.28% | 2,703,364 |
| Jul 17, 2023 | $187.99 | $192.63 | $187.05 | $190.35 | +1.42% | 1,271,067 |
| Jul 10, 2023 | $184.34 | $188.46 | $184.34 | $187.68 | +1.81% | 1,228,851 |
| Jul 3, 2023 | $184.35 | $185.10 | $180.63 | $184.35 | -0.23% | 1,366,274 |
| Jun 26, 2023 | $176.80 | $185.66 | $176.26 | $184.78 | +5.26% | 2,084,706 |
| Jun 20, 2023 | $175.00 | $179.26 | $173.24 | $175.55 | -0.10% | 7,252,973 |
| Jun 12, 2023 | $174.66 | $178.91 | $172.80 | $175.73 | +0.65% | 2,103,103 |
| Jun 5, 2023 | $172.19 | $176.90 | $168.00 | $174.59 | +0.81% | 1,445,302 |
| May 30, 2023 | $171.67 | $173.78 | $163.40 | $173.19 | +1.36% | 1,758,433 |
| May 22, 2023 | $165.20 | $171.65 | $161.49 | $170.86 | +3.58% | 1,958,627 |
| May 15, 2023 | $165.35 | $167.84 | $162.49 | $164.95 | -0.09% | 1,441,993 |
| May 8, 2023 | $168.35 | $168.77 | $164.70 | $165.10 | -1.66% | 1,285,989 |
| May 1, 2023 | $170.85 | $171.99 | $164.30 | $167.88 | -1.82% | 1,572,514 |
| Apr 24, 2023 | $158.13 | $174.05 | $155.47 | $171.00 | +8.38% | 3,340,415 |
| Apr 17, 2023 | $156.26 | $159.62 | $155.14 | $157.78 | +1.20% | 1,544,771 |
| Apr 10, 2023 | $152.16 | $158.37 | $152.16 | $155.91 | +2.02% | 1,536,560 |
| Apr 3, 2023 | $162.82 | $164.99 | $151.52 | $152.82 | -6.01% | 1,755,047 |
| Mar 27, 2023 | $158.02 | $162.84 | $155.78 | $162.59 | +3.76% | 1,368,415 |
| Mar 20, 2023 | $161.49 | $165.44 | $153.56 | $156.70 | -2.31% | 1,693,803 |
| Mar 13, 2023 | $155.76 | $161.10 | $152.75 | $160.40 | +1.21% | 2,447,929 |
| Mar 6, 2023 | $168.38 | $168.83 | $157.12 | $158.49 | -6.19% | 1,668,800 |
| Feb 27, 2023 | $166.12 | $169.47 | $164.76 | $168.95 | +2.07% | 1,868,472 |
| Feb 21, 2023 | $149.76 | $169.89 | $145.77 | $165.52 | +9.48% | 1,762,549 |
| Feb 13, 2023 | $146.18 | $152.23 | $145.47 | $151.19 | +3.65% | 1,142,726 |
| Feb 6, 2023 | $148.00 | $149.32 | $143.85 | $145.87 | -1.86% | 1,434,694 |
| Jan 30, 2023 | $146.24 | $150.77 | $145.09 | $148.64 | +1.41% | 1,208,424 |
| Jan 23, 2023 | $145.18 | $147.89 | $143.32 | $146.58 | +0.87% | 858,915 |
| Jan 17, 2023 | $150.35 | $152.59 | $142.63 | $145.32 | -4.83% | 798,087 |
| Jan 9, 2023 | $147.81 | $152.98 | $143.71 | $152.69 | +3.42% | 1,116,468 |
| Jan 3, 2023 | $148.86 | $149.75 | $141.89 | $147.64 | -0.32% | 1,047,186 |
| Dec 27, 2022 | $149.80 | $151.40 | $147.34 | $148.11 | -1.16% | 584,505 |
| Dec 19, 2022 | $148.19 | $150.63 | $146.12 | $149.85 | +1.13% | 1,356,517 |
| Dec 12, 2022 | $148.68 | $153.24 | $143.68 | $148.17 | -0.26% | 3,442,073 |
| Dec 5, 2022 | $152.04 | $152.04 | $147.15 | $148.56 | -3.46% | 1,223,596 |
| Nov 28, 2022 | $154.51 | $156.15 | $149.74 | $153.89 | -0.97% | 1,139,504 |
| Nov 21, 2022 | $154.40 | $156.67 | $151.87 | $155.40 | +0.05% | 1,016,370 |
| Nov 14, 2022 | $150.70 | $155.54 | $149.36 | $155.33 | +3.01% | 2,518,871 |
| Nov 7, 2022 | $145.74 | $153.42 | $143.63 | $150.79 | +4.46% | 2,067,618 |
| Oct 31, 2022 | $139.24 | $145.90 | $138.53 | $144.35 | +3.09% | 1,997,674 |
| Oct 24, 2022 | $127.49 | $142.08 | $126.54 | $140.03 | +10.54% | 2,312,111 |
| Oct 17, 2022 | $123.88 | $131.57 | $123.60 | $126.68 | +3.88% | 1,542,369 |
| Oct 10, 2022 | $121.18 | $124.46 | $119.12 | $121.95 | +1.39% | 1,213,986 |
| Oct 3, 2022 | $117.41 | $122.72 | $115.84 | $120.28 | +4.16% | 1,054,049 |
| Sep 26, 2022 | $115.01 | $118.30 | $112.85 | $115.48 | +0.28% | 1,428,245 |
| Sep 19, 2022 | $117.21 | $121.99 | $114.10 | $115.16 | -2.45% | 1,363,796 |
| Sep 12, 2022 | $122.62 | $123.22 | $116.85 | $118.05 | -3.29% | 2,264,029 |
| Sep 6, 2022 | $116.73 | $122.47 | $114.91 | $122.07 | +4.90% | 1,250,777 |
| Aug 29, 2022 | $119.87 | $121.74 | $116.22 | $116.37 | -3.60% | 1,583,790 |
| Aug 22, 2022 | $120.16 | $124.27 | $119.75 | $120.72 | -0.72% | 1,411,726 |
| Aug 15, 2022 | $120.70 | $124.25 | $119.82 | $121.60 | +0.29% | 1,431,540 |
| Aug 8, 2022 | $115.00 | $121.35 | $114.07 | $121.25 | +5.99% | 1,052,198 |
| Aug 1, 2022 | $115.88 | $117.71 | $112.92 | $114.40 | -1.69% | 1,499,542 |
| Jul 25, 2022 | $106.48 | $116.61 | $105.41 | $116.37 | +9.26% | 1,410,368 |
| Jul 18, 2022 | $102.61 | $107.41 | $101.11 | $106.51 | +4.25% | 1,028,179 |
| Jul 11, 2022 | $102.47 | $103.74 | $98.48 | $102.17 | -0.48% | 1,067,605 |
| Jul 5, 2022 | $101.02 | $104.40 | $99.32 | $102.66 | -0.35% | 899,462 |
| Jun 27, 2022 | $106.63 | $107.09 | $100.11 | $103.02 | -2.47% | 1,151,626 |
| Jun 21, 2022 | $97.68 | $105.66 | $95.64 | $105.63 | +9.73% | 3,490,027 |
| Jun 13, 2022 | $102.13 | $104.22 | $95.85 | $96.26 | -8.01% | 2,885,227 |
| Jun 6, 2022 | $107.83 | $109.24 | $104.03 | $104.64 | -2.14% | 1,100,508 |
| May 31, 2022 | $106.75 | $107.75 | $102.46 | $106.93 | -0.71% | 989,269 |
| May 23, 2022 | $103.26 | $107.74 | $101.22 | $107.70 | +5.05% | 1,341,116 |
| May 16, 2022 | $103.84 | $105.62 | $100.71 | $102.52 | +0.21% | 1,656,572 |
| May 9, 2022 | $104.87 | $105.91 | $99.72 | $102.31 | -3.51% | 2,011,473 |
| May 2, 2022 | $105.98 | $109.84 | $104.23 | $106.03 | -0.42% | 2,384,061 |
| Apr 25, 2022 | $113.16 | $114.51 | $104.75 | $106.48 | -6.47% | 2,379,923 |
| Apr 18, 2022 | $116.44 | $120.00 | $113.80 | $113.85 | -2.57% | 1,952,456 |
| Apr 11, 2022 | $113.25 | $118.66 | $112.67 | $116.85 | +3.06% | 1,755,171 |
| Apr 4, 2022 | $113.47 | $116.68 | $110.56 | $113.38 | -0.42% | 2,451,418 |
| Mar 28, 2022 | $114.96 | $116.68 | $112.18 | $113.86 | -1.44% | 1,168,260 |
| Mar 21, 2022 | $119.25 | $120.87 | $112.86 | $115.52 | -3.43% | 1,118,016 |
| Mar 14, 2022 | $117.81 | $120.00 | $114.95 | $119.62 | +2.52% | 1,618,227 |
| Mar 7, 2022 | $115.12 | $118.79 | $111.24 | $116.68 | +1.54% | 1,695,869 |
| Feb 28, 2022 | $115.15 | $117.28 | $110.56 | $114.91 | -1.74% | 1,713,929 |
| Feb 22, 2022 | $115.20 | $117.83 | $107.79 | $116.95 | +1.24% | 1,690,767 |
| Feb 14, 2022 | $115.38 | $118.29 | $114.39 | $115.52 | +0.33% | 1,079,396 |
| Feb 7, 2022 | $116.23 | $118.62 | $114.31 | $115.14 | -1.01% | 1,207,944 |
| Jan 31, 2022 | $116.42 | $119.99 | $114.72 | $116.31 | -1.33% | 1,254,069 |
| Jan 24, 2022 | $115.18 | $121.49 | $113.35 | $117.88 | +0.77% | 1,667,569 |
| Jan 18, 2022 | $123.32 | $124.05 | $116.84 | $116.98 | -6.15% | 1,408,413 |
| Jan 10, 2022 | $124.53 | $126.15 | $121.77 | $124.65 | -0.73% | 1,029,054 |
| Jan 3, 2022 | $127.70 | $131.84 | $124.76 | $125.57 | -1.43% | 1,226,330 |
| Dec 27, 2021 | $125.37 | $129.35 | $124.57 | $127.39 | +1.47% | 638,445 |
| Dec 20, 2021 | $120.05 | $126.50 | $116.30 | $125.55 | +3.33% | 738,915 |
| Dec 13, 2021 | $125.21 | $126.14 | $120.08 | $121.50 | -3.64% | 1,662,792 |
| Dec 6, 2021 | $125.00 | $129.05 | $124.86 | $126.09 | +1.83% | 982,804 |
| Nov 29, 2021 | $124.74 | $124.96 | $118.22 | $123.82 | +0.98% | 1,371,209 |
| Nov 22, 2021 | $130.23 | $132.73 | $120.95 | $122.62 | -5.26% | 748,784 |
| Nov 15, 2021 | $131.30 | $131.42 | $126.72 | $129.43 | -0.50% | 785,860 |
| Nov 8, 2021 | $134.85 | $135.98 | $129.45 | $130.08 | -1.64% | 769,103 |
| Nov 1, 2021 | $122.31 | $132.91 | $119.96 | $132.25 | +8.86% | 1,303,636 |
| Oct 25, 2021 | $121.03 | $126.70 | $116.33 | $121.49 | +0.30% | 1,130,699 |
| Oct 18, 2021 | $115.42 | $122.96 | $115.27 | $121.13 | +4.22% | 826,281 |
| Oct 11, 2021 | $117.89 | $120.78 | $114.41 | $116.23 | -1.67% | 954,899 |
| Oct 4, 2021 | $118.02 | $120.90 | $114.93 | $118.21 | +0.08% | 927,922 |
| Sep 27, 2021 | $118.82 | $121.38 | $115.19 | $118.12 | -0.27% | 1,166,455 |
| Sep 20, 2021 | $112.89 | $119.25 | $110.95 | $118.44 | +2.57% | 1,250,432 |
| Sep 13, 2021 | $117.44 | $118.86 | $114.26 | $115.47 | -1.22% | 1,991,811 |
| Sep 7, 2021 | $121.79 | $121.83 | $116.84 | $116.90 | -4.23% | 863,775 |
| Aug 30, 2021 | $124.76 | $124.83 | $119.42 | $122.06 | -1.64% | 1,023,644 |
| Aug 23, 2021 | $121.03 | $124.77 | $119.19 | $124.10 | +3.50% | 918,695 |
| Aug 16, 2021 | $118.89 | $120.22 | $116.57 | $119.90 | +0.05% | 1,042,848 |
| Aug 9, 2021 | $121.00 | $123.55 | $118.25 | $119.84 | -1.23% | 946,762 |
| Aug 2, 2021 | $122.46 | $125.24 | $116.78 | $121.33 | -0.39% | 1,108,348 |
| Jul 26, 2021 | $122.34 | $124.61 | $118.44 | $121.81 | +0.30% | 1,278,446 |
| Jul 19, 2021 | $116.75 | $124.69 | $115.45 | $121.44 | +1.56% | 1,333,645 |
| Jul 12, 2021 | $121.28 | $123.75 | $119.29 | $119.57 | -2.44% | 801,517 |
| Jul 6, 2021 | $122.38 | $123.02 | $117.18 | $122.56 | +0.35% | 592,542 |
| Jun 28, 2021 | $123.37 | $124.47 | $121.09 | $122.13 | -1.21% | 1,111,013 |
| Jun 21, 2021 | $119.54 | $127.14 | $119.40 | $123.63 | +4.41% | 1,878,671 |
| Jun 14, 2021 | $126.68 | $126.96 | $118.28 | $118.41 | -6.56% | 1,624,835 |
| Jun 7, 2021 | $127.37 | $129.45 | $124.53 | $126.72 | -0.52% | 1,417,748 |
| Jun 1, 2021 | $127.00 | $128.22 | $123.18 | $127.38 | +1.01% | 1,226,001 |
| May 24, 2021 | $122.46 | $126.33 | $121.25 | $126.11 | +3.41% | 1,006,403 |
| May 17, 2021 | $123.50 | $125.59 | $119.04 | $121.95 | -2.27% | 948,470 |
| May 10, 2021 | $125.59 | $127.33 | $118.64 | $124.78 | -0.42% | 1,228,617 |
| May 3, 2021 | $120.84 | $125.81 | $119.39 | $125.31 | +4.60% | 1,967,081 |
| Apr 26, 2021 | $121.77 | $122.40 | $118.55 | $119.80 | -0.96% | 1,348,133 |
| Apr 19, 2021 | $120.03 | $121.88 | $116.87 | $120.96 | +0.86% | 1,301,316 |
| Apr 12, 2021 | $117.91 | $120.97 | $116.10 | $119.93 | +2.50% | 1,081,847 |
| Apr 5, 2021 | $115.24 | $117.48 | $112.65 | $117.00 | +2.94% | 1,225,422 |
| Mar 29, 2021 | $111.67 | $114.56 | $109.18 | $113.66 | +1.36% | 911,469 |
| Mar 22, 2021 | $113.50 | $113.50 | $104.64 | $112.13 | -0.65% | 1,275,087 |
| Mar 15, 2021 | $114.69 | $114.74 | $110.44 | $112.86 | -2.12% | 1,793,602 |
| Mar 8, 2021 | $105.65 | $115.59 | $104.69 | $115.30 | +10.36% | 1,411,860 |
| Mar 1, 2021 | $99.77 | $105.15 | $98.61 | $104.48 | +7.30% | 1,597,266 |
| Feb 22, 2021 | $91.64 | $104.00 | $90.51 | $97.37 | +5.54% | 1,679,178 |
| Feb 16, 2021 | $93.67 | $94.25 | $89.64 | $92.26 | -1.27% | 864,478 |
| Feb 8, 2021 | $94.74 | $96.32 | $92.94 | $93.45 | -0.73% | 905,289 |
| Feb 1, 2021 | $89.65 | $94.87 | $87.36 | $94.14 | +6.61% | 868,178 |
| Jan 25, 2021 | $96.56 | $96.95 | $87.77 | $88.30 | -9.22% | 1,344,398 |
| Jan 19, 2021 | $98.91 | $99.59 | $94.07 | $97.27 | -0.85% | 1,034,811 |
| Jan 11, 2021 | $97.52 | $99.84 | $96.23 | $98.10 | -0.95% | 897,252 |
| Jan 4, 2021 | $92.17 | $101.33 | $88.26 | $99.04 | +8.29% | 1,375,373 |
| Dec 28, 2020 | $92.98 | $93.65 | $90.55 | $91.46 | -0.82% | 714,168 |
| Dec 21, 2020 | $88.04 | $92.49 | $87.47 | $92.22 | +2.77% | 779,274 |
| Dec 14, 2020 | $91.00 | $91.00 | $88.32 | $89.73 | -0.30% | 2,412,850 |
| Dec 7, 2020 | $88.20 | $90.59 | $86.73 | $90.00 | +2.02% | 1,304,098 |
| Nov 30, 2020 | $87.90 | $88.46 | $85.20 | $88.22 | +0.19% | 1,628,972 |
| Nov 23, 2020 | $86.59 | $89.07 | $86.54 | $88.05 | +2.66% | 995,207 |
| Nov 16, 2020 | $83.27 | $87.06 | $82.27 | $85.77 | +5.69% | 1,798,412 |
| Nov 9, 2020 | $78.56 | $82.00 | $76.83 | $81.15 | +10.72% | 1,759,607 |
| Nov 2, 2020 | $69.13 | $74.40 | $67.94 | $73.29 | +7.48% | 2,012,357 |
| Oct 26, 2020 | $69.69 | $70.14 | $63.69 | $68.19 | -3.51% | 1,732,843 |
| Oct 19, 2020 | $71.86 | $72.90 | $69.73 | $70.67 | -0.87% | 1,186,310 |
| Oct 12, 2020 | $71.71 | $74.02 | $69.80 | $71.29 | -0.36% | 788,445 |
| Oct 5, 2020 | $70.16 | $73.28 | $69.90 | $71.55 | +3.49% | 1,381,413 |
| Sep 28, 2020 | $67.49 | $69.64 | $66.48 | $69.14 | +4.05% | 1,169,991 |
| Sep 21, 2020 | $67.33 | $69.45 | $64.30 | $66.45 | -3.53% | 1,455,617 |
| Sep 14, 2020 | $69.11 | $71.25 | $68.03 | $68.88 | +0.51% | 1,907,415 |
| Sep 8, 2020 | $71.67 | $72.24 | $68.17 | $68.53 | -5.48% | 1,097,767 |
| Aug 31, 2020 | $75.20 | $76.99 | $72.21 | $72.50 | -4.54% | 1,710,727 |
| Aug 24, 2020 | $74.32 | $76.01 | $73.33 | $75.95 | +3.24% | 1,240,955 |
| Aug 17, 2020 | $75.95 | $76.41 | $73.26 | $73.57 | -2.80% | 1,431,034 |
| Aug 10, 2020 | $75.23 | $78.35 | $74.89 | $75.69 | +1.45% | 1,345,979 |
| Aug 3, 2020 | $70.97 | $74.65 | $69.58 | $74.61 | +8.92% | 2,169,438 |
| Jul 27, 2020 | $63.19 | $70.88 | $62.65 | $68.50 | +7.82% | 2,291,604 |
| Jul 20, 2020 | $63.30 | $65.08 | $62.16 | $63.53 | -0.52% | 1,526,029 |
| Jul 13, 2020 | $61.23 | $65.47 | $59.87 | $63.86 | +5.64% | 1,205,643 |
| Jul 6, 2020 | $66.18 | $66.38 | $58.72 | $60.45 | -6.77% | 1,430,883 |
| Jun 29, 2020 | $64.75 | $66.86 | $63.69 | $64.84 | +1.90% | 1,177,348 |
| Jun 22, 2020 | $61.82 | $64.48 | $60.28 | $63.63 | +2.61% | 3,123,486 |
| Jun 15, 2020 | $60.54 | $67.15 | $60.32 | $62.01 | -1.24% | 2,085,184 |
| Jun 8, 2020 | $72.09 | $73.07 | $61.04 | $62.79 | -11.09% | 2,218,319 |
| Jun 1, 2020 | $64.03 | $73.00 | $63.51 | $70.62 | +11.13% | 1,691,321 |
| May 26, 2020 | $64.89 | $69.79 | $63.20 | $63.55 | +2.40% | 1,656,399 |
| May 18, 2020 | $59.55 | $64.41 | $59.55 | $62.06 | +8.88% | 2,318,023 |
| May 11, 2020 | $61.62 | $61.62 | $52.95 | $57.00 | -8.84% | 3,304,518 |
| May 4, 2020 | $58.39 | $62.69 | $57.90 | $62.53 | +4.86% | 1,683,137 |
| Apr 27, 2020 | $63.00 | $71.91 | $57.82 | $59.63 | -5.32% | 2,652,397 |
| Apr 20, 2020 | $61.68 | $64.17 | $58.90 | $62.98 | -0.52% | 2,022,005 |
| Apr 13, 2020 | $62.92 | $63.46 | $58.04 | $63.31 | -0.06% | 1,700,172 |
| Apr 6, 2020 | $58.40 | $63.93 | $58.14 | $63.35 | +12.98% | 2,097,117 |
| Mar 30, 2020 | $57.88 | $62.26 | $54.68 | $56.07 | -3.09% | 2,418,550 |
| Mar 23, 2020 | $49.55 | $62.16 | $48.56 | $57.86 | +16.61% | 2,904,273 |
| Mar 16, 2020 | $60.85 | $60.85 | $41.85 | $49.62 | -21.05% | 5,154,059 |
| Mar 9, 2020 | $70.18 | $72.85 | $54.83 | $62.85 | -18.32% | 3,816,672 |
| Mar 2, 2020 | $77.11 | $81.75 | $75.03 | $76.95 | +0.04% | 2,297,888 |
| Feb 24, 2020 | $87.36 | $90.84 | $71.75 | $76.92 | -14.26% | 2,845,095 |
| Feb 18, 2020 | $87.04 | $90.42 | $86.12 | $89.71 | +2.57% | 1,469,082 |
| Feb 10, 2020 | $84.40 | $88.15 | $84.02 | $87.46 | +3.56% | 1,336,327 |
| Feb 3, 2020 | $82.72 | $86.25 | $82.43 | $84.45 | +2.77% | 1,286,063 |
| Jan 27, 2020 | $84.52 | $86.50 | $81.88 | $82.17 | -4.70% | 1,342,535 |
| Jan 21, 2020 | $86.89 | $87.40 | $85.13 | $86.22 | -1.08% | 1,304,476 |
| Jan 13, 2020 | $86.00 | $87.70 | $85.40 | $87.16 | +1.35% | 1,250,518 |
| Jan 6, 2020 | $85.84 | $87.12 | $84.50 | $86.00 | -0.75% | 1,122,118 |
| Dec 30, 2019 | $87.03 | $87.35 | $85.01 | $86.65 | -0.52% | 722,266 |
| Dec 23, 2019 | $88.90 | $89.07 | $86.94 | $87.10 | -1.95% | 500,267 |
| Dec 16, 2019 | $88.35 | $89.00 | $86.76 | $88.83 | +1.22% | 1,741,923 |
| Dec 9, 2019 | $86.83 | $89.34 | $85.90 | $87.76 | +0.55% | 1,302,635 |
| Dec 2, 2019 | $89.20 | $89.35 | $85.52 | $87.28 | -1.86% | 1,147,252 |
| Nov 25, 2019 | $88.19 | $90.72 | $87.91 | $88.93 | +1.22% | 625,827 |
| Nov 18, 2019 | $89.94 | $90.91 | $86.89 | $87.86 | -2.93% | 1,235,003 |
| Nov 11, 2019 | $88.56 | $91.43 | $87.54 | $90.51 | +1.24% | 1,328,452 |
| Nov 4, 2019 | $91.21 | $93.16 | $89.03 | $89.40 | -1.27% | 1,324,519 |
| Oct 28, 2019 | $89.00 | $93.54 | $85.23 | $90.55 | +1.95% | 2,352,239 |
| Oct 21, 2019 | $90.33 | $91.53 | $87.48 | $88.82 | -0.75% | 1,244,054 |
| Oct 14, 2019 | $85.53 | $90.07 | $85.53 | $89.49 | +4.22% | 1,256,975 |
| Oct 7, 2019 | $84.06 | $86.85 | $82.05 | $85.87 | +1.90% | 891,805 |
| Sep 30, 2019 | $84.85 | $87.30 | $81.65 | $84.27 | -0.70% | 1,250,500 |
| Sep 23, 2019 | $85.10 | $87.44 | $84.70 | $84.86 | -0.99% | 1,475,843 |
| Sep 16, 2019 | $86.43 | $87.35 | $85.36 | $85.71 | -1.43% | 1,960,249 |
| Sep 9, 2019 | $87.32 | $88.91 | $86.15 | $86.95 | +0.02% | 2,313,941 |
| Sep 3, 2019 | $86.98 | $88.52 | $86.34 | $86.93 | -0.58% | 1,715,458 |
| Aug 26, 2019 | $81.53 | $87.79 | $80.12 | $87.44 | +8.24% | 1,853,098 |
| Aug 19, 2019 | $82.91 | $83.86 | $80.49 | $80.78 | -1.31% | 1,348,026 |
| Aug 12, 2019 | $82.55 | $83.94 | $80.26 | $81.85 | -1.50% | 1,999,941 |
| Aug 5, 2019 | $80.76 | $85.12 | $79.59 | $83.10 | +1.00% | 1,811,640 |
| Jul 29, 2019 | $84.09 | $87.10 | $81.38 | $82.28 | -2.19% | 2,001,603 |
| Jul 22, 2019 | $83.46 | $85.14 | $82.54 | $84.12 | +0.86% | 1,580,967 |
| Jul 15, 2019 | $87.50 | $88.47 | $83.26 | $83.40 | -4.39% | 1,379,867 |
| Jul 8, 2019 | $88.92 | $89.55 | $86.05 | $87.23 | -2.21% | 1,532,431 |
| Jul 1, 2019 | $88.50 | $89.28 | $87.37 | $89.20 | +1.25% | 1,004,632 |
| Jun 24, 2019 | $84.03 | $88.27 | $83.11 | $88.10 | +5.18% | 1,681,720 |
| Jun 17, 2019 | $83.61 | $85.40 | $83.17 | $83.76 | +0.18% | 1,201,409 |
| Jun 10, 2019 | $84.66 | $85.32 | $82.06 | $83.61 | -0.74% | 1,324,232 |
| Jun 3, 2019 | $80.71 | $85.31 | $80.27 | $84.23 | +4.56% | 1,111,479 |
| May 28, 2019 | $82.48 | $82.96 | $79.94 | $80.56 | -1.91% | 1,399,683 |
| May 20, 2019 | $80.60 | $83.71 | $80.05 | $82.13 | +1.23% | 1,668,180 |
| May 13, 2019 | $81.03 | $83.04 | $79.94 | $81.13 | -1.76% | 1,505,900 |
| May 6, 2019 | $81.61 | $83.75 | $80.75 | $82.58 | -0.30% | 1,037,386 |
| Apr 29, 2019 | $80.01 | $84.75 | $79.13 | $82.83 | +3.74% | 1,919,156 |
| Apr 22, 2019 | $80.00 | $81.62 | $78.52 | $79.84 | +0.35% | 4,859,534 |
| Apr 15, 2019 | $76.69 | $79.84 | $76.07 | $79.56 | +3.85% | 2,156,562 |
| Apr 8, 2019 | $75.20 | $76.98 | $73.62 | $76.61 | +1.54% | 1,570,293 |
| Apr 1, 2019 | $73.70 | $75.72 | $73.46 | $75.45 | +3.24% | 1,119,787 |
| Mar 25, 2019 | $73.19 | $74.05 | $71.88 | $73.08 | -0.11% | 2,418,199 |
| Mar 18, 2019 | $73.52 | $74.60 | $72.81 | $73.16 | -0.42% | 2,185,023 |
| Mar 11, 2019 | $69.27 | $73.72 | $68.87 | $73.47 | +4.35% | 2,732,377 |
| Mar 4, 2019 | $72.59 | $73.14 | $69.50 | $70.41 | -2.90% | 1,516,963 |
| Feb 25, 2019 | $72.47 | $73.02 | $70.13 | $72.51 | +0.72% | 1,954,102 |
| Feb 19, 2019 | $67.92 | $72.60 | $67.62 | $71.99 | +5.81% | 1,763,286 |
| Feb 11, 2019 | $64.95 | $68.29 | $64.24 | $68.04 | +5.02% | 1,302,447 |
| Feb 4, 2019 | $64.73 | $66.85 | $63.98 | $64.79 | +0.03% | 1,337,100 |
| Jan 28, 2019 | $63.78 | $65.85 | $62.87 | $64.77 | +0.56% | 2,340,612 |
| Jan 22, 2019 | $64.25 | $65.14 | $63.11 | $64.41 | -0.76% | 1,195,410 |
| Jan 14, 2019 | $63.53 | $65.37 | $62.96 | $64.90 | +1.36% | 1,759,578 |
| Jan 7, 2019 | $60.48 | $64.25 | $59.95 | $64.03 | +6.24% | 1,169,467 |
| Dec 31, 2018 | $59.22 | $60.68 | $58.05 | $60.27 | +2.10% | 1,359,662 |
| Dec 24, 2018 | $57.91 | $60.16 | $57.29 | $59.03 | +1.57% | 1,417,465 |
| Dec 17, 2018 | $63.50 | $64.41 | $57.91 | $58.12 | -8.49% | 2,996,297 |
| Dec 10, 2018 | $66.41 | $66.91 | $63.24 | $63.51 | -4.44% | 1,832,877 |
| Dec 3, 2018 | $73.88 | $74.10 | $66.05 | $66.46 | -8.78% | 1,544,256 |
| Nov 26, 2018 | $72.30 | $74.17 | $71.37 | $72.86 | +1.86% | 1,401,990 |
| Nov 19, 2018 | $73.87 | $74.20 | $71.14 | $71.53 | -3.43% | 977,838 |
| Nov 12, 2018 | $74.23 | $75.22 | $72.25 | $74.07 | -0.19% | 1,586,098 |
| Nov 5, 2018 | $72.91 | $76.18 | $72.01 | $74.21 | +1.81% | 2,024,922 |
| Oct 29, 2018 | $70.95 | $73.52 | $68.07 | $72.89 | +3.94% | 3,463,666 |
| Oct 22, 2018 | $68.36 | $71.68 | $63.81 | $70.13 | +3.13% | 3,175,441 |
| Oct 15, 2018 | $68.60 | $70.49 | $67.91 | $68.00 | -1.36% | 1,845,915 |
| Oct 8, 2018 | $72.81 | $73.13 | $68.05 | $68.94 | -5.45% | 2,014,187 |
| Oct 1, 2018 | $75.44 | $75.76 | $72.37 | $72.91 | -2.93% | 1,872,386 |
| Sep 24, 2018 | $74.78 | $75.40 | $73.73 | $75.11 | +0.13% | 1,761,650 |
| Sep 17, 2018 | $77.05 | $77.20 | $73.86 | $75.01 | -2.74% | 2,255,585 |
| Sep 10, 2018 | $76.77 | $77.59 | $75.99 | $77.12 | +0.80% | 801,041 |
| Sep 4, 2018 | $79.92 | $79.92 | $75.97 | $76.51 | -4.48% | 811,753 |
| Aug 27, 2018 | $80.64 | $80.81 | $79.54 | $80.10 | -0.12% | 978,739 |
| Aug 20, 2018 | $78.08 | $81.37 | $77.85 | $80.20 | +2.90% | 1,259,051 |
| Aug 13, 2018 | $76.71 | $78.27 | $75.89 | $77.94 | +1.54% | 849,452 |
| Aug 6, 2018 | $76.32 | $78.32 | $76.28 | $76.76 | +0.88% | 1,115,770 |
| Jul 30, 2018 | $76.59 | $77.47 | $75.19 | $76.09 | -0.26% | 1,724,437 |
| Jul 23, 2018 | $77.55 | $79.27 | $74.60 | $76.29 | -1.88% | 1,613,542 |
| Jul 16, 2018 | $77.39 | $78.45 | $75.54 | $77.75 | +0.52% | 1,189,691 |
| Jul 9, 2018 | $78.19 | $79.05 | $76.03 | $77.35 | -0.44% | 951,877 |
| Jul 2, 2018 | $75.40 | $78.07 | $75.20 | $77.69 | +1.98% | 686,760 |
| Jun 25, 2018 | $77.67 | $78.41 | $75.54 | $76.18 | -2.37% | 1,121,270 |
| Jun 18, 2018 | $77.12 | $79.93 | $76.97 | $78.03 | +0.42% | 1,378,583 |
| Jun 11, 2018 | $78.98 | $79.47 | $76.76 | $77.70 | -1.55% | 1,155,029 |
| Jun 4, 2018 | $77.05 | $79.97 | $76.73 | $78.92 | +2.76% | 1,784,721 |
| May 29, 2018 | $75.96 | $78.58 | $75.80 | $76.80 | +0.38% | 1,076,471 |
| May 21, 2018 | $77.04 | $77.91 | $75.57 | $76.51 | -0.03% | 1,098,660 |
| May 14, 2018 | $76.74 | $77.63 | $74.88 | $76.53 | -0.23% | 2,672,682 |
| May 7, 2018 | $75.38 | $78.41 | $75.38 | $76.71 | +1.90% | 1,283,266 |
| Apr 30, 2018 | $74.82 | $75.81 | $72.26 | $75.28 | +0.91% | 2,327,809 |
| Apr 23, 2018 | $80.44 | $82.04 | $72.40 | $74.60 | -7.33% | 2,657,896 |
| Apr 16, 2018 | $79.34 | $81.70 | $79.13 | $80.50 | +2.18% | 1,482,630 |
| Apr 9, 2018 | $77.39 | $79.74 | $76.51 | $78.78 | +2.52% | 2,088,513 |
| Apr 2, 2018 | $77.79 | $78.83 | $74.97 | $76.84 | -1.40% | 2,182,973 |
| Mar 26, 2018 | $76.69 | $78.69 | $75.17 | $77.93 | +3.38% | 1,218,223 |
| Mar 19, 2018 | $80.79 | $80.87 | $75.34 | $75.38 | -6.92% | 1,423,750 |
| Mar 12, 2018 | $80.24 | $81.23 | $79.09 | $80.98 | +1.10% | 2,177,935 |
| Mar 5, 2018 | $76.16 | $80.26 | $75.04 | $80.10 | +4.49% | 1,676,556 |
| Feb 26, 2018 | $76.73 | $78.61 | $74.82 | $76.66 | +0.27% | 1,806,774 |
| Feb 20, 2018 | $76.38 | $77.55 | $74.99 | $76.45 | -0.25% | 1,503,100 |
| Feb 12, 2018 | $76.15 | $77.35 | $74.74 | $76.64 | +0.96% | 1,347,980 |
| Feb 5, 2018 | $79.16 | $79.53 | $73.26 | $75.91 | -4.82% | 2,273,629 |
| Jan 29, 2018 | $82.50 | $83.13 | $79.40 | $79.75 | -3.39% | 1,386,774 |
| Jan 22, 2018 | $83.40 | $83.47 | $81.60 | $82.55 | -1.26% | 1,206,043 |
| Jan 16, 2018 | $84.77 | $84.77 | $82.13 | $83.60 | -0.64% | 1,611,748 |
| Jan 8, 2018 | $82.52 | $85.08 | $81.65 | $84.14 | +1.70% | 1,542,488 |
| Jan 2, 2018 | $82.05 | $84.73 | $81.50 | $82.73 | +1.20% | 1,684,220 |
| Dec 26, 2017 | $82.42 | $83.51 | $81.72 | $81.75 | -0.95% | 590,227 |
| Dec 18, 2017 | $81.65 | $84.11 | $81.55 | $82.53 | +1.78% | 1,192,028 |
| Dec 11, 2017 | $81.30 | $82.03 | $79.32 | $81.09 | -0.04% | 2,341,271 |
| Dec 4, 2017 | $81.15 | $81.88 | $79.73 | $81.12 | +0.70% | 1,772,306 |
| Nov 27, 2017 | $78.91 | $81.39 | $77.76 | $80.56 | +1.88% | 2,273,717 |
| Nov 20, 2017 | $78.75 | $80.72 | $78.31 | $79.07 | +0.41% | 1,053,054 |
| Nov 13, 2017 | $78.48 | $79.05 | $76.36 | $78.75 | -0.37% | 1,624,114 |
| Nov 6, 2017 | $81.44 | $81.77 | $78.58 | $79.04 | -2.72% | 1,895,955 |
| Oct 30, 2017 | $79.17 | $81.73 | $78.18 | $81.25 | +2.36% | 2,226,648 |
| Oct 23, 2017 | $69.83 | $80.64 | $68.77 | $79.38 | +13.53% | 2,633,301 |
| Oct 16, 2017 | $70.42 | $70.85 | $68.83 | $69.92 | -0.38% | 1,197,180 |
| Oct 9, 2017 | $70.40 | $70.79 | $69.35 | $70.19 | -0.37% | 1,173,136 |
| Oct 2, 2017 | $69.41 | $70.84 | $69.12 | $70.45 | +1.54% | 1,357,206 |
| Sep 25, 2017 | $68.26 | $70.26 | $68.13 | $69.38 | +0.99% | 1,711,218 |
| Sep 18, 2017 | $68.09 | $69.11 | $68.02 | $68.70 | +1.03% | 1,182,423 |
| Sep 11, 2017 | $67.00 | $68.60 | $66.50 | $68.00 | +2.33% | 1,581,008 |
| Sep 5, 2017 | $66.19 | $66.63 | $64.82 | $66.45 | +0.39% | 1,132,051 |
| Aug 28, 2017 | $63.57 | $66.37 | $63.24 | $66.19 | +4.55% | 1,644,082 |
| Aug 21, 2017 | $62.65 | $63.66 | $62.15 | $63.31 | +1.05% | 1,050,007 |
| Aug 14, 2017 | $65.63 | $67.11 | $62.64 | $62.65 | -3.84% | 1,725,877 |
| Aug 7, 2017 | $66.82 | $69.20 | $64.79 | $65.15 | -2.34% | 1,397,698 |
| Jul 31, 2017 | $67.59 | $68.96 | $66.50 | $66.71 | -1.07% | 2,353,444 |
| Jul 24, 2017 | $64.76 | $69.49 | $63.49 | $67.43 | +3.95% | 2,768,463 |
| Jul 17, 2017 | $64.96 | $66.00 | $64.17 | $64.87 | -0.25% | 1,020,896 |
| Jul 10, 2017 | $66.50 | $67.14 | $64.65 | $65.03 | -2.87% | 1,240,905 |
| Jul 3, 2017 | $65.72 | $67.28 | $65.46 | $66.95 | +2.40% | 972,633 |
| Jun 26, 2017 | $65.83 | $66.73 | $64.40 | $65.38 | -0.37% | 1,478,771 |
| Jun 19, 2017 | $65.62 | $66.45 | $63.78 | $65.62 | +0.43% | 2,714,395 |
| Jun 12, 2017 | $66.81 | $67.16 | $64.52 | $65.34 | -2.11% | 1,903,742 |
| Jun 5, 2017 | $65.23 | $67.12 | $63.45 | $66.75 | +2.27% | 1,351,256 |
| May 30, 2017 | $63.24 | $66.34 | $61.97 | $65.27 | +2.67% | 1,372,638 |
| May 22, 2017 | $63.48 | $64.55 | $62.44 | $63.57 | +0.39% | 1,427,862 |
| May 15, 2017 | $64.71 | $65.41 | $62.38 | $63.32 | -1.84% | 1,103,474 |
| May 8, 2017 | $66.02 | $66.28 | $63.80 | $64.51 | -2.61% | 1,009,623 |
| May 1, 2017 | $66.03 | $66.70 | $65.19 | $66.24 | +0.76% | 1,146,687 |
| Apr 24, 2017 | $63.61 | $69.14 | $63.17 | $65.74 | +5.10% | 2,207,676 |
| Apr 17, 2017 | $60.57 | $63.45 | $60.30 | $62.55 | +3.58% | 1,468,030 |
| Apr 10, 2017 | $62.78 | $63.79 | $60.31 | $60.39 | -3.96% | 1,258,245 |
| Apr 3, 2017 | $63.02 | $63.68 | $61.88 | $62.88 | -0.11% | 1,417,188 |
| Mar 27, 2017 | $59.94 | $63.59 | $59.76 | $62.95 | +2.94% | 1,684,735 |
| Mar 20, 2017 | $63.58 | $63.80 | $60.27 | $61.15 | -3.84% | 2,144,506 |
| Mar 13, 2017 | $63.16 | $64.52 | $61.15 | $63.59 | -0.02% | 2,861,685 |
| Mar 6, 2017 | $63.20 | $64.38 | $61.84 | $63.60 | -0.25% | 2,662,219 |
| Feb 27, 2017 | $61.93 | $64.31 | $61.46 | $63.76 | +2.94% | 3,371,774 |
| Feb 21, 2017 | $69.41 | $70.22 | $60.67 | $61.94 | -10.85% | 4,318,616 |
| Feb 13, 2017 | $69.63 | $70.73 | $68.40 | $69.48 | +0.46% | 1,514,895 |
| Feb 6, 2017 | $69.85 | $70.18 | $67.34 | $69.16 | -1.45% | 1,327,877 |
| Jan 30, 2017 | $70.15 | $70.98 | $68.20 | $70.18 | -0.97% | 1,525,034 |
| Jan 23, 2017 | $68.11 | $71.33 | $66.58 | $70.87 | +4.01% | 1,495,916 |
| Jan 17, 2017 | $68.47 | $68.55 | $67.00 | $68.14 | -1.19% | 1,051,278 |
| Jan 9, 2017 | $69.65 | $69.86 | $66.63 | $68.96 | -1.42% | 2,196,869 |
| Jan 3, 2017 | $71.53 | $72.88 | $69.92 | $69.95 | -1.14% | 1,204,161 |
| Dec 27, 2016 | $72.07 | $72.50 | $70.52 | $70.76 | -1.50% | 779,295 |
| Dec 19, 2016 | $71.72 | $73.07 | $70.56 | $71.84 | +0.13% | 1,506,842 |
| Dec 12, 2016 | $72.49 | $73.44 | $70.76 | $71.75 | -1.37% | 3,077,067 |
| Dec 5, 2016 | $69.38 | $73.31 | $68.85 | $72.75 | +5.94% | 2,619,460 |
| Nov 28, 2016 | $71.72 | $72.14 | $68.14 | $68.67 | -4.36% | 2,765,158 |
| Nov 21, 2016 | $70.38 | $72.02 | $69.15 | $71.80 | +2.76% | 1,816,310 |
| Nov 14, 2016 | $68.13 | $71.23 | $67.67 | $69.87 | – | 2,497,601 |
Seasonality
EME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 3.6% | -0.1% | 5.6% | 1.5% | 3.2% | 4.9% | 1.7% | -1.0% | 3.7% | 5.2% | -2.4% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 17.9% | 0.5% | 1.9% | 20.8% | -7.3% | 0.4% | -3.9% | -7.9% | 2.7% | -9.9% | ||
| 2025 | -1.2% | -8.7% | -9.6% | 8.5% | 17.8% | 13.4% | 17.4% | -1.2% | 4.8% | 4.1% | -9.0% | -0.5% |
| 2024 | 6.0% | 37.4% | 11.7% | 2.1% | 8.8% | -6.1% | 2.9% | 4.7% | 9.5% | 3.7% | 14.4% | -11.0% |
| 2023 | 0.2% | 12.8% | -2.8% | 5.3% | -3.6% | 12.1% | 16.5% | 4.3% | -6.2% | -1.7% | 2.8% | 1.4% |
| 2022 | -6.3% | -3.1% | -2.5% | -5.4% | -0.8% | -2.5% | 13.2% | 2.2% | -2.9% | 22.3% | 9.8% | -4.4% |
| 2021 | -3.3% | 10.3% | 15.2% | 6.9% | 5.3% | -2.3% | -1.0% | -0.3% | -5.0% | 5.4% | -1.8% | 6.7% |
| 2020 | -4.7% | -6.4% | -20.3% | 3.7% | 0.0% | 4.1% | 3.7% | 9.5% | -9.7% | 0.8% | 26.4% | 6.1% |
| 2019 | 9.4% | 10.6% | 1.3% | 15.3% | -4.3% | 9.4% | -4.1% | 3.6% | -1.5% | 1.9% | 1.4% | -3.0% |
| 2018 | -0.5% | -6.1% | 2.1% | -5.5% | 3.2% | 0.3% | 1.1% | 4.1% | -6.2% | -5.4% | 2.6% | -18.1% |
| 2017 | -1.4% | -11.8% | 2.4% | 4.6% | -4.1% | 3.7% | 3.4% | -2.2% | 5.1% | 16.2% | 0.3% | 1.2% |