Emerson Electric Co (EMR) stock
EMRNYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3016% above fair value
$164.94−5.80 (-3.40%)
Close on Oct 30, 2026Market cap $92.00BP/E 36.1Yield 1.28%
Price history
Emerson Electric share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.94
-3.40% on the day
52-week range
$122.64 – $171.25
-3.7% from the high
Change over 52 weeks
+20.6%
From $136.82 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $162.79 | $171.25 | $160.81 | $164.94 | +2.07% | 13,697,728 |
| Oct 19, 2026 | $163.44 | $165.01 | $154.52 | $161.59 | +0.07% | 16,701,680 |
| Oct 12, 2026 | $161.79 | $164.09 | $156.71 | $161.47 | -0.22% | 13,188,624 |
| Oct 5, 2026 | $161.74 | $165.24 | $156.25 | $161.83 | +0.14% | 12,966,332 |
| Sep 28, 2026 | $156.64 | $164.13 | $153.10 | $161.61 | +2.14% | 15,476,800 |
| Sep 21, 2026 | $151.08 | $159.87 | $149.69 | $158.23 | +5.54% | 10,722,861 |
| Sep 14, 2026 | $148.38 | $149.99 | $144.40 | $149.92 | -1.49% | 12,632,682 |
| Sep 8, 2026 | $153.18 | $153.95 | $146.51 | $152.19 | -0.41% | 8,404,732 |
| Aug 31, 2026 | $153.77 | $154.49 | $146.35 | $152.82 | -1.52% | 11,505,080 |
| Aug 24, 2026 | $157.37 | $159.82 | $154.42 | $155.18 | -1.32% | 10,145,607 |
| Aug 17, 2026 | $162.99 | $164.35 | $154.08 | $157.26 | -3.62% | 9,632,530 |
| Aug 10, 2026 | $158.43 | $166.35 | $157.35 | $163.17 | +3.10% | 13,398,663 |
| Aug 3, 2026 | $150.62 | $164.87 | $150.04 | $158.26 | +5.63% | 20,674,854 |
| Jul 27, 2026 | $148.60 | $152.09 | $145.10 | $149.82 | +1.27% | 15,813,404 |
| Jul 20, 2026 | $139.46 | $149.18 | $135.25 | $147.94 | +6.02% | 13,579,104 |
| Jul 13, 2026 | $138.00 | $142.37 | $133.55 | $139.54 | +0.48% | 11,576,973 |
| Jul 6, 2026 | $139.04 | $141.74 | $134.20 | $138.88 | -0.12% | 10,798,740 |
| Jun 29, 2026 | $142.99 | $144.17 | $137.27 | $139.05 | -3.09% | 9,949,548 |
| Jun 22, 2026 | $150.72 | $152.00 | $140.90 | $143.49 | -4.76% | 18,425,807 |
| Jun 15, 2026 | $146.26 | $152.88 | $145.23 | $150.66 | +5.31% | 13,800,167 |
| Jun 8, 2026 | $138.85 | $144.66 | $136.42 | $143.07 | +3.58% | 11,712,663 |
| Jun 1, 2026 | $140.66 | $143.49 | $137.29 | $138.12 | -3.96% | 10,611,148 |
| May 26, 2026 | $137.75 | $145.57 | $136.81 | $143.82 | +5.42% | 11,704,473 |
| May 18, 2026 | $132.68 | $137.50 | $128.13 | $136.42 | +2.53% | 16,035,867 |
| May 11, 2026 | $141.30 | $141.50 | $131.17 | $133.05 | -5.85% | 14,147,868 |
| May 4, 2026 | $137.00 | $149.47 | $135.43 | $141.31 | +2.81% | 19,772,510 |
| Apr 27, 2026 | $141.51 | $142.70 | $136.34 | $137.45 | -2.76% | 12,738,584 |
| Apr 20, 2026 | $145.45 | $148.49 | $139.49 | $141.35 | -3.42% | 11,308,045 |
| Apr 13, 2026 | $143.41 | $147.38 | $139.36 | $146.35 | +1.79% | 14,264,374 |
| Apr 6, 2026 | $130.97 | $145.77 | $130.41 | $143.77 | +9.16% | 15,172,262 |
| Mar 30, 2026 | $126.64 | $134.40 | $122.64 | $131.70 | +5.02% | 13,452,107 |
| Mar 23, 2026 | $129.44 | $133.44 | $123.42 | $125.40 | -2.15% | 16,004,032 |
| Mar 16, 2026 | $133.65 | $134.64 | $125.95 | $128.15 | -3.09% | 14,252,379 |
| Mar 9, 2026 | $135.97 | $142.85 | $131.61 | $132.24 | -4.42% | 15,237,613 |
| Mar 2, 2026 | $148.00 | $152.80 | $137.83 | $138.36 | -8.22% | 14,031,257 |
| Feb 23, 2026 | $147.33 | $152.80 | $143.80 | $150.75 | +1.43% | 13,374,415 |
| Feb 17, 2026 | $146.45 | $153.42 | $145.00 | $148.62 | +0.33% | 13,702,093 |
| Feb 9, 2026 | $157.53 | $165.15 | $144.10 | $148.13 | -5.88% | 28,904,434 |
| Feb 2, 2026 | $147.40 | $160.13 | $147.06 | $157.38 | +7.09% | 28,168,001 |
| Jan 26, 2026 | $148.29 | $152.50 | $146.01 | $146.96 | -0.49% | 16,069,395 |
| Jan 20, 2026 | $148.00 | $151.74 | $144.00 | $147.68 | -1.19% | 10,210,875 |
| Jan 12, 2026 | $143.54 | $151.34 | $143.05 | $149.46 | +3.65% | 16,680,676 |
| Jan 5, 2026 | $138.08 | $146.30 | $138.00 | $144.20 | +6.17% | 16,319,519 |
| Dec 29, 2025 | $135.31 | $136.39 | $132.65 | $135.82 | +0.08% | 7,037,376 |
| Dec 22, 2025 | $134.20 | $137.25 | $133.65 | $135.71 | +2.05% | 5,491,323 |
| Dec 15, 2025 | $138.00 | $138.14 | $130.50 | $132.98 | -2.68% | 17,280,352 |
| Dec 8, 2025 | $137.71 | $140.85 | $134.04 | $136.64 | -0.55% | 11,360,652 |
| Dec 1, 2025 | $132.17 | $138.09 | $130.23 | $137.39 | +3.01% | 10,830,694 |
| Nov 24, 2025 | $128.88 | $133.86 | $127.24 | $133.38 | +4.02% | 7,960,571 |
| Nov 17, 2025 | $127.22 | $131.19 | $123.38 | $128.22 | +0.50% | 14,010,421 |
| Nov 10, 2025 | $130.42 | $134.04 | $125.79 | $127.58 | -1.48% | 11,066,379 |
| Nov 3, 2025 | $139.36 | $141.06 | $128.48 | $129.49 | -7.22% | 20,285,595 |
| Oct 27, 2025 | $133.69 | $140.28 | $133.18 | $139.57 | +5.19% | 16,005,208 |
| Oct 20, 2025 | $130.05 | $134.57 | $129.27 | $132.68 | +2.63% | 8,558,477 |
| Oct 13, 2025 | $128.58 | $132.45 | $125.72 | $129.28 | +2.60% | 11,049,260 |
| Oct 6, 2025 | $133.20 | $135.77 | $125.89 | $126.01 | -6.49% | 11,106,765 |
| Sep 29, 2025 | $129.52 | $135.80 | $128.52 | $134.76 | +4.79% | 13,670,775 |
| Sep 22, 2025 | $132.47 | $134.00 | $126.55 | $128.60 | -2.83% | 18,077,641 |
| Sep 15, 2025 | $136.01 | $136.62 | $128.00 | $132.34 | -2.04% | 19,996,025 |
| Sep 8, 2025 | $133.17 | $137.68 | $131.65 | $135.10 | +1.92% | 10,742,698 |
| Sep 2, 2025 | $130.27 | $134.47 | $128.64 | $132.55 | +0.42% | 10,998,444 |
| Aug 25, 2025 | $133.78 | $135.09 | $131.63 | $132.00 | -1.32% | 13,858,492 |
| Aug 18, 2025 | $131.03 | $134.55 | $129.90 | $133.77 | +1.53% | 13,238,138 |
| Aug 11, 2025 | $132.98 | $135.14 | $131.14 | $131.75 | -0.75% | 15,757,029 |
| Aug 4, 2025 | $142.49 | $143.14 | $123.71 | $132.74 | -6.38% | 30,394,567 |
| Jul 28, 2025 | $149.51 | $150.27 | $139.82 | $141.78 | -5.25% | 18,412,581 |
| Jul 21, 2025 | $144.94 | $149.84 | $141.90 | $149.63 | +3.74% | 13,286,090 |
| Jul 14, 2025 | $139.60 | $145.28 | $138.43 | $144.23 | +2.95% | 12,514,443 |
| Jul 7, 2025 | $139.07 | $142.32 | $137.50 | $140.10 | +0.24% | 15,398,534 |
| Jun 30, 2025 | $133.34 | $139.90 | $132.47 | $139.76 | +4.95% | 9,353,243 |
| Jun 23, 2025 | $128.61 | $134.15 | $126.80 | $133.17 | +3.77% | 14,520,125 |
| Jun 16, 2025 | $127.26 | $130.07 | $126.45 | $128.33 | +2.22% | 13,851,363 |
| Jun 9, 2025 | $124.18 | $128.00 | $124.00 | $125.54 | +1.64% | 17,081,145 |
| Jun 2, 2025 | $119.01 | $124.45 | $117.16 | $123.51 | +3.46% | 12,702,287 |
| May 26, 2025 | $114.95 | $121.49 | $114.91 | $119.38 | +0.96% | 15,443,015 |
| May 19, 2025 | $118.92 | $120.12 | $114.83 | $118.24 | -1.97% | 15,155,649 |
| May 12, 2025 | $118.73 | $122.62 | $117.01 | $120.61 | +7.16% | 16,486,610 |
| May 5, 2025 | $107.10 | $115.00 | $106.53 | $112.55 | +3.91% | 18,105,452 |
| Apr 28, 2025 | $105.12 | $109.39 | $102.84 | $108.32 | +2.89% | 13,411,274 |
| Apr 21, 2025 | $97.89 | $106.79 | $95.31 | $105.28 | +5.73% | 14,756,279 |
| Apr 14, 2025 | $102.16 | $102.16 | $97.72 | $99.57 | -0.92% | 11,700,407 |
| Apr 7, 2025 | $94.00 | $105.07 | $90.06 | $100.49 | +6.26% | 23,922,059 |
| Mar 31, 2025 | $107.97 | $111.99 | $92.23 | $94.57 | -12.95% | 17,446,651 |
| Mar 24, 2025 | $114.59 | $116.25 | $108.10 | $108.64 | -3.95% | 12,229,055 |
| Mar 17, 2025 | $112.10 | $114.32 | $109.72 | $113.11 | +1.05% | 22,239,702 |
| Mar 10, 2025 | $113.10 | $115.15 | $108.68 | $111.93 | -5.63% | 16,829,946 |
| Mar 3, 2025 | $122.84 | $123.03 | $112.63 | $118.61 | -2.47% | 17,109,491 |
| Feb 24, 2025 | $122.03 | $122.28 | $118.23 | $121.61 | -0.20% | 12,627,544 |
| Feb 18, 2025 | $124.30 | $125.69 | $120.89 | $121.85 | -1.21% | 7,850,677 |
| Feb 10, 2025 | $125.62 | $127.08 | $123.08 | $123.34 | -0.83% | 10,546,814 |
| Feb 3, 2025 | $126.87 | $129.95 | $122.37 | $124.37 | -4.29% | 18,819,690 |
| Jan 27, 2025 | $128.00 | $131.71 | $127.30 | $129.95 | -0.50% | 17,259,287 |
| Jan 21, 2025 | $126.23 | $132.06 | $125.63 | $130.60 | +4.87% | 14,097,959 |
| Jan 13, 2025 | $116.73 | $125.41 | $116.50 | $124.53 | +5.59% | 13,847,114 |
| Jan 6, 2025 | $124.13 | $124.61 | $117.22 | $117.94 | -4.46% | 11,231,947 |
| Dec 30, 2024 | $124.19 | $125.50 | $121.24 | $123.44 | -1.81% | 8,251,570 |
| Dec 23, 2024 | $123.80 | $126.83 | $122.58 | $125.71 | +1.31% | 6,685,874 |
| Dec 16, 2024 | $129.98 | $130.58 | $121.09 | $124.09 | -4.69% | 24,747,077 |
| Dec 9, 2024 | $131.28 | $132.71 | $128.06 | $130.20 | -0.60% | 13,411,723 |
| Dec 2, 2024 | $133.50 | $134.85 | $130.84 | $130.98 | -1.22% | 13,652,904 |
| Nov 25, 2024 | $130.80 | $134.17 | $130.68 | $132.60 | +1.95% | 12,395,974 |
| Nov 18, 2024 | $126.93 | $130.60 | $126.83 | $130.07 | +2.60% | 13,428,685 |
| Nov 11, 2024 | $126.12 | $131.56 | $126.12 | $126.78 | -0.38% | 15,716,663 |
| Nov 4, 2024 | $107.75 | $128.56 | $107.46 | $127.26 | +17.33% | 24,087,875 |
| Oct 28, 2024 | $108.36 | $109.96 | $107.78 | $108.46 | +0.31% | 11,426,953 |
| Oct 21, 2024 | $110.51 | $110.81 | $107.45 | $108.13 | -2.09% | 10,727,555 |
| Oct 14, 2024 | $112.06 | $112.75 | $109.15 | $110.44 | -1.45% | 9,667,834 |
| Oct 7, 2024 | $110.66 | $112.77 | $108.57 | $112.06 | +0.56% | 10,636,962 |
| Sep 30, 2024 | $108.65 | $111.88 | $108.12 | $111.44 | +2.03% | 14,220,901 |
| Sep 23, 2024 | $105.74 | $110.46 | $104.31 | $109.22 | +3.86% | 15,392,103 |
| Sep 16, 2024 | $102.69 | $106.25 | $102.02 | $105.16 | +3.07% | 18,491,309 |
| Sep 9, 2024 | $99.26 | $102.73 | $96.62 | $102.03 | +3.91% | 14,068,826 |
| Sep 3, 2024 | $104.58 | $104.80 | $97.35 | $98.19 | -6.83% | 13,136,558 |
| Aug 26, 2024 | $105.32 | $105.67 | $103.48 | $105.39 | +0.72% | 12,204,600 |
| Aug 19, 2024 | $103.65 | $105.77 | $102.80 | $104.64 | +1.50% | 11,718,759 |
| Aug 12, 2024 | $103.81 | $105.47 | $102.24 | $103.09 | -0.58% | 15,788,485 |
| Aug 5, 2024 | $106.35 | $109.36 | $99.29 | $103.69 | -5.05% | 22,221,100 |
| Jul 29, 2024 | $116.90 | $118.96 | $107.48 | $109.21 | -6.53% | 12,692,685 |
| Jul 22, 2024 | $116.47 | $118.67 | $113.51 | $116.84 | +1.00% | 9,594,785 |
| Jul 15, 2024 | $114.83 | $119.53 | $114.74 | $115.68 | +0.95% | 15,831,263 |
| Jul 8, 2024 | $110.51 | $115.42 | $109.01 | $114.59 | +4.69% | 8,974,346 |
| Jul 1, 2024 | $111.06 | $111.34 | $107.86 | $109.46 | -0.64% | 7,440,659 |
| Jun 24, 2024 | $109.02 | $111.05 | $105.70 | $110.16 | +1.61% | 14,788,316 |
| Jun 17, 2024 | $106.52 | $108.84 | $105.70 | $108.41 | +1.83% | 9,109,448 |
| Jun 10, 2024 | $107.98 | $109.51 | $105.88 | $106.46 | -1.41% | 9,242,607 |
| Jun 3, 2024 | $112.69 | $112.79 | $105.80 | $107.98 | -3.73% | 13,472,584 |
| May 28, 2024 | $113.66 | $114.04 | $109.54 | $112.16 | -1.11% | 10,458,806 |
| May 20, 2024 | $113.11 | $115.62 | $112.34 | $113.42 | +0.48% | 10,128,989 |
| May 13, 2024 | $115.47 | $115.96 | $112.26 | $112.88 | -2.31% | 8,868,502 |
| May 6, 2024 | $107.03 | $116.76 | $103.90 | $115.55 | +8.46% | 27,944,905 |
| Apr 29, 2024 | $109.40 | $110.76 | $105.27 | $106.54 | -3.05% | 19,706,183 |
| Apr 22, 2024 | $108.83 | $110.73 | $107.80 | $109.89 | +1.21% | 9,412,397 |
| Apr 15, 2024 | $114.26 | $114.37 | $108.36 | $108.58 | -3.61% | 10,138,014 |
| Apr 8, 2024 | $114.71 | $115.26 | $111.82 | $112.65 | -1.65% | 9,320,269 |
| Apr 1, 2024 | $113.27 | $114.94 | $112.29 | $114.54 | +0.99% | 9,585,971 |
| Mar 25, 2024 | $112.33 | $113.89 | $111.31 | $113.42 | +0.86% | 7,508,627 |
| Mar 18, 2024 | $111.17 | $113.35 | $110.19 | $112.45 | +1.68% | 11,701,165 |
| Mar 11, 2024 | $109.63 | $111.13 | $108.48 | $110.59 | +0.40% | 14,870,890 |
| Mar 4, 2024 | $108.18 | $111.20 | $108.09 | $110.15 | +1.86% | 13,419,464 |
| Feb 26, 2024 | $105.77 | $109.18 | $105.25 | $108.14 | +2.11% | 15,243,864 |
| Feb 20, 2024 | $106.00 | $106.17 | $103.86 | $105.91 | -0.23% | 8,838,600 |
| Feb 12, 2024 | $103.18 | $107.08 | $102.63 | $106.15 | +2.86% | 20,324,041 |
| Feb 5, 2024 | $93.29 | $105.71 | $92.16 | $103.20 | +9.81% | 23,064,991 |
| Jan 29, 2024 | $94.71 | $95.14 | $91.65 | $93.98 | -1.14% | 14,879,307 |
| Jan 22, 2024 | $95.10 | $96.74 | $94.31 | $95.06 | +0.16% | 11,787,407 |
| Jan 16, 2024 | $94.36 | $95.00 | $91.99 | $94.91 | +0.04% | 12,855,756 |
| Jan 8, 2024 | $95.08 | $95.82 | $93.67 | $94.87 | -0.63% | 9,728,134 |
| Jan 2, 2024 | $96.52 | $96.92 | $94.25 | $95.47 | -1.91% | 8,218,372 |
| Dec 26, 2023 | $96.78 | $98.09 | $96.67 | $97.33 | +0.92% | 6,356,639 |
| Dec 18, 2023 | $95.78 | $96.94 | $94.64 | $96.44 | +0.83% | 9,275,366 |
| Dec 11, 2023 | $89.60 | $96.67 | $89.17 | $95.65 | +6.81% | 19,629,322 |
| Dec 4, 2023 | $88.74 | $89.86 | $87.59 | $89.55 | -0.63% | 16,676,365 |
| Nov 27, 2023 | $88.11 | $90.31 | $87.55 | $90.12 | +1.82% | 15,057,080 |
| Nov 20, 2023 | $89.30 | $89.36 | $87.94 | $88.51 | -0.85% | 9,101,196 |
| Nov 13, 2023 | $86.54 | $89.49 | $85.91 | $89.27 | +3.20% | 16,256,130 |
| Nov 6, 2023 | $92.16 | $92.18 | $83.10 | $86.50 | -5.95% | 26,445,315 |
| Oct 30, 2023 | $88.45 | $92.70 | $87.26 | $91.97 | +4.48% | 18,047,602 |
| Oct 23, 2023 | $91.53 | $91.93 | $87.53 | $88.03 | -3.76% | 15,722,733 |
| Oct 16, 2023 | $96.18 | $97.19 | $91.33 | $91.47 | -3.47% | 15,750,313 |
| Oct 9, 2023 | $95.04 | $97.50 | $94.49 | $94.76 | -0.29% | 11,502,953 |
| Oct 2, 2023 | $96.36 | $96.88 | $93.26 | $95.04 | -1.58% | 13,618,282 |
| Sep 25, 2023 | $96.80 | $98.14 | $95.57 | $96.57 | -0.55% | 10,592,118 |
| Sep 18, 2023 | $98.87 | $100.38 | $96.33 | $97.10 | -1.78% | 10,331,179 |
| Sep 11, 2023 | $99.01 | $100.62 | $97.42 | $98.86 | -0.09% | 18,790,522 |
| Sep 5, 2023 | $98.77 | $99.65 | $97.51 | $98.95 | +0.03% | 10,560,515 |
| Aug 28, 2023 | $98.39 | $99.39 | $97.64 | $98.92 | +1.31% | 12,060,731 |
| Aug 21, 2023 | $95.79 | $98.38 | $94.14 | $97.64 | +1.93% | 12,313,355 |
| Aug 14, 2023 | $95.49 | $97.31 | $95.00 | $95.79 | +0.05% | 11,293,017 |
| Aug 7, 2023 | $96.31 | $97.40 | $95.12 | $95.74 | +0.20% | 9,759,232 |
| Jul 31, 2023 | $91.43 | $98.54 | $90.41 | $95.55 | +5.03% | 22,764,213 |
| Jul 24, 2023 | $91.60 | $92.94 | $90.58 | $90.97 | -0.28% | 10,517,437 |
| Jul 17, 2023 | $91.83 | $92.75 | $90.51 | $91.23 | -0.93% | 9,174,366 |
| Jul 10, 2023 | $89.02 | $93.04 | $88.98 | $92.09 | +3.54% | 13,390,542 |
| Jul 3, 2023 | $90.04 | $91.06 | $87.47 | $88.94 | -1.60% | 7,034,354 |
| Jun 26, 2023 | $87.22 | $90.73 | $86.88 | $90.39 | +4.28% | 13,602,263 |
| Jun 20, 2023 | $86.64 | $87.83 | $85.86 | $86.68 | -0.84% | 12,982,331 |
| Jun 12, 2023 | $84.19 | $88.85 | $83.69 | $87.41 | +3.81% | 16,619,635 |
| Jun 5, 2023 | $83.08 | $84.43 | $81.81 | $84.20 | +1.68% | 13,557,127 |
| May 30, 2023 | $79.35 | $83.23 | $76.94 | $82.81 | +4.15% | 16,459,537 |
| May 22, 2023 | $82.67 | $82.90 | $78.05 | $79.51 | -3.61% | 13,574,040 |
| May 15, 2023 | $82.79 | $83.82 | $81.12 | $82.49 | -0.04% | 13,369,644 |
| May 8, 2023 | $85.14 | $85.14 | $81.07 | $82.52 | -2.23% | 10,744,639 |
| May 1, 2023 | $83.47 | $87.00 | $81.10 | $84.40 | +1.37% | 20,698,566 |
| Apr 24, 2023 | $85.71 | $86.01 | $80.31 | $83.26 | -2.73% | 15,457,732 |
| Apr 17, 2023 | $86.37 | $88.45 | $85.10 | $85.60 | -0.88% | 20,326,369 |
| Apr 10, 2023 | $83.16 | $87.86 | $82.39 | $86.36 | +3.67% | 25,220,828 |
| Apr 3, 2023 | $87.15 | $88.50 | $82.07 | $83.30 | -4.41% | 10,217,031 |
| Mar 27, 2023 | $83.50 | $87.20 | $82.32 | $87.14 | +5.13% | 11,570,387 |
| Mar 20, 2023 | $81.37 | $84.96 | $81.30 | $82.89 | +2.54% | 15,466,958 |
| Mar 13, 2023 | $81.18 | $83.95 | $79.03 | $80.84 | -1.62% | 23,354,298 |
| Mar 6, 2023 | $86.90 | $88.41 | $81.75 | $82.17 | -3.94% | 19,053,877 |
| Feb 27, 2023 | $83.08 | $85.67 | $81.98 | $85.54 | +4.09% | 15,041,508 |
| Feb 21, 2023 | $84.55 | $84.96 | $80.80 | $82.18 | -3.82% | 14,046,171 |
| Feb 13, 2023 | $85.87 | $87.25 | $84.43 | $85.44 | -0.48% | 13,883,378 |
| Feb 6, 2023 | $90.84 | $91.60 | $84.40 | $85.85 | -6.06% | 24,757,256 |
| Jan 30, 2023 | $88.58 | $92.29 | $88.34 | $91.39 | +2.19% | 18,597,822 |
| Jan 23, 2023 | $88.24 | $90.64 | $87.78 | $89.43 | +2.38% | 18,553,495 |
| Jan 17, 2023 | $95.45 | $95.45 | $86.62 | $87.35 | -10.79% | 25,829,978 |
| Jan 9, 2023 | $98.42 | $99.65 | $96.84 | $97.92 | -0.03% | 13,549,724 |
| Jan 3, 2023 | $96.60 | $98.45 | $93.86 | $97.95 | +1.97% | 11,575,897 |
| Dec 27, 2022 | $95.85 | $97.23 | $95.13 | $96.06 | +0.54% | 8,805,931 |
| Dec 19, 2022 | $94.98 | $97.27 | $93.83 | $95.54 | +0.61% | 18,260,331 |
| Dec 12, 2022 | $94.59 | $99.09 | $93.89 | $94.96 | +0.82% | 20,989,120 |
| Dec 5, 2022 | $95.80 | $96.77 | $93.42 | $94.19 | -2.77% | 16,160,821 |
| Nov 28, 2022 | $94.84 | $97.11 | $93.27 | $96.87 | +0.78% | 18,111,992 |
| Nov 21, 2022 | $93.36 | $96.65 | $93.15 | $96.12 | +2.58% | 9,851,456 |
| Nov 14, 2022 | $94.49 | $97.02 | $93.49 | $93.70 | -1.82% | 16,509,889 |
| Nov 7, 2022 | $89.69 | $96.36 | $89.37 | $95.44 | +7.13% | 19,470,035 |
| Oct 31, 2022 | $87.67 | $89.64 | $84.15 | $89.09 | +1.93% | 28,858,241 |
| Oct 24, 2022 | $83.65 | $87.52 | $83.19 | $87.40 | +5.10% | 11,586,656 |
| Oct 17, 2022 | $79.86 | $83.36 | $79.39 | $83.16 | +6.32% | 14,033,946 |
| Oct 10, 2022 | $78.64 | $81.16 | $76.08 | $78.22 | +0.50% | 18,125,171 |
| Oct 3, 2022 | $74.29 | $80.81 | $73.94 | $77.83 | +6.30% | 19,216,290 |
| Sep 26, 2022 | $73.53 | $75.52 | $72.41 | $73.22 | -0.84% | 14,250,766 |
| Sep 19, 2022 | $77.34 | $79.73 | $72.87 | $73.84 | -5.59% | 13,707,539 |
| Sep 12, 2022 | $85.31 | $85.71 | $77.95 | $78.21 | -7.67% | 13,647,284 |
| Sep 6, 2022 | $82.24 | $84.97 | $80.63 | $84.71 | +3.62% | 12,961,948 |
| Aug 29, 2022 | $83.93 | $85.26 | $80.41 | $81.75 | -3.44% | 14,269,965 |
| Aug 22, 2022 | $87.11 | $88.16 | $84.60 | $84.66 | -4.53% | 10,488,313 |
| Aug 15, 2022 | $88.30 | $90.52 | $87.66 | $88.68 | -0.61% | 10,838,237 |
| Aug 8, 2022 | $91.13 | $91.22 | $86.08 | $89.22 | -1.29% | 17,268,760 |
| Aug 1, 2022 | $89.20 | $90.45 | $88.41 | $90.39 | +0.36% | 10,027,437 |
| Jul 25, 2022 | $83.50 | $90.50 | $82.82 | $90.07 | +8.39% | 13,648,485 |
| Jul 18, 2022 | $80.36 | $84.33 | $79.04 | $83.10 | +4.40% | 9,436,853 |
| Jul 11, 2022 | $79.95 | $80.67 | $76.16 | $79.60 | -1.33% | 12,385,625 |
| Jul 5, 2022 | $78.76 | $81.49 | $77.97 | $80.67 | +0.39% | 11,552,309 |
| Jun 27, 2022 | $82.57 | $84.11 | $78.97 | $80.36 | -2.04% | 12,758,803 |
| Jun 21, 2022 | $79.85 | $82.09 | $76.77 | $82.03 | +4.30% | 17,338,619 |
| Jun 13, 2022 | $85.00 | $86.64 | $78.54 | $78.65 | -9.66% | 18,967,502 |
| Jun 6, 2022 | $91.10 | $92.22 | $86.77 | $87.06 | -3.57% | 10,565,070 |
| May 31, 2022 | $87.46 | $90.37 | $86.85 | $90.28 | +2.13% | 12,554,664 |
| May 23, 2022 | $84.13 | $88.44 | $82.42 | $88.40 | +5.69% | 13,989,088 |
| May 16, 2022 | $83.57 | $87.27 | $81.64 | $83.64 | -0.05% | 16,892,631 |
| May 9, 2022 | $86.56 | $86.75 | $81.01 | $83.68 | -4.92% | 18,518,249 |
| May 2, 2022 | $89.77 | $91.83 | $83.42 | $88.01 | -2.41% | 18,712,973 |
| Apr 25, 2022 | $92.91 | $93.00 | $89.53 | $90.18 | -3.65% | 12,432,531 |
| Apr 18, 2022 | $92.63 | $99.03 | $92.63 | $93.60 | +0.80% | 11,205,263 |
| Apr 11, 2022 | $94.65 | $94.92 | $92.40 | $92.86 | -1.81% | 12,331,785 |
| Apr 4, 2022 | $98.08 | $98.70 | $94.05 | $94.57 | -3.91% | 14,727,945 |
| Mar 28, 2022 | $97.62 | $100.00 | $96.55 | $98.42 | -0.09% | 11,894,662 |
| Mar 21, 2022 | $97.84 | $98.98 | $97.17 | $98.51 | +1.56% | 13,533,056 |
| Mar 14, 2022 | $93.56 | $97.28 | $91.06 | $97.00 | +4.30% | 31,740,206 |
| Mar 7, 2022 | $91.73 | $97.39 | $90.88 | $93.00 | +1.55% | 19,111,870 |
| Feb 28, 2022 | $91.77 | $94.28 | $89.05 | $91.58 | -1.34% | 16,320,182 |
| Feb 22, 2022 | $92.44 | $93.47 | $87.95 | $92.82 | +0.05% | 12,688,139 |
| Feb 14, 2022 | $95.07 | $96.24 | $92.28 | $92.77 | -2.08% | 14,113,235 |
| Feb 7, 2022 | $95.69 | $98.84 | $94.21 | $94.74 | -0.67% | 20,910,179 |
| Jan 31, 2022 | $90.70 | $98.48 | $89.85 | $95.38 | +5.15% | 21,288,806 |
| Jan 24, 2022 | $92.01 | $93.42 | $88.65 | $90.71 | -2.67% | 17,571,030 |
| Jan 18, 2022 | $96.77 | $97.14 | $92.67 | $93.20 | -4.38% | 10,593,356 |
| Jan 10, 2022 | $95.21 | $98.30 | $94.19 | $97.47 | +1.86% | 11,932,203 |
| Jan 3, 2022 | $93.30 | $97.99 | $91.06 | $95.69 | +2.93% | 16,424,107 |
| Dec 27, 2021 | $91.34 | $93.66 | $91.31 | $92.97 | +1.85% | 6,818,020 |
| Dec 20, 2021 | $89.29 | $91.71 | $88.54 | $91.28 | +0.65% | 11,840,836 |
| Dec 13, 2021 | $92.73 | $94.85 | $90.41 | $90.69 | -2.05% | 17,949,928 |
| Dec 6, 2021 | $91.26 | $92.98 | $90.23 | $92.59 | +2.56% | 13,242,728 |
| Nov 29, 2021 | $91.31 | $92.19 | $86.72 | $90.28 | -0.03% | 21,348,193 |
| Nov 22, 2021 | $94.07 | $95.99 | $89.90 | $90.31 | -3.25% | 13,828,557 |
| Nov 15, 2021 | $97.66 | $97.66 | $93.32 | $93.34 | -4.19% | 17,102,773 |
| Nov 8, 2021 | $99.15 | $99.45 | $96.43 | $97.42 | -0.52% | 12,341,748 |
| Nov 1, 2021 | $97.81 | $100.47 | $94.00 | $97.93 | +0.95% | 14,346,744 |
| Oct 25, 2021 | $96.43 | $98.37 | $95.98 | $97.01 | +0.38% | 11,037,645 |
| Oct 18, 2021 | $95.21 | $97.69 | $94.72 | $96.64 | +0.95% | 9,920,562 |
| Oct 11, 2021 | $92.63 | $96.56 | $90.36 | $95.73 | -0.94% | 22,307,663 |
| Oct 4, 2021 | $94.81 | $99.17 | $93.26 | $96.64 | +1.56% | 16,175,513 |
| Sep 27, 2021 | $96.47 | $97.62 | $93.57 | $95.16 | -1.19% | 12,564,822 |
| Sep 20, 2021 | $94.65 | $97.77 | $93.25 | $96.31 | -0.16% | 12,006,010 |
| Sep 13, 2021 | $100.82 | $101.30 | $96.00 | $96.46 | -3.63% | 18,005,924 |
| Sep 7, 2021 | $105.06 | $105.09 | $99.91 | $100.09 | -5.02% | 10,408,091 |
| Aug 30, 2021 | $105.00 | $105.99 | $103.69 | $105.38 | +0.58% | 11,794,784 |
| Aug 23, 2021 | $102.38 | $105.03 | $102.38 | $104.77 | +3.02% | 8,351,602 |
| Aug 16, 2021 | $103.42 | $103.82 | $99.78 | $101.70 | -1.97% | 8,892,131 |
| Aug 9, 2021 | $101.38 | $104.36 | $100.62 | $103.74 | +2.27% | 8,851,067 |
| Aug 2, 2021 | $101.65 | $102.42 | $97.70 | $101.44 | +0.55% | 9,886,297 |
| Jul 26, 2021 | $98.48 | $101.03 | $97.06 | $100.89 | +2.45% | 9,769,851 |
| Jul 19, 2021 | $95.69 | $98.65 | $93.33 | $98.48 | +1.25% | 11,737,553 |
| Jul 12, 2021 | $97.61 | $99.09 | $96.75 | $97.26 | -0.36% | 13,929,440 |
| Jul 6, 2021 | $97.30 | $98.14 | $94.71 | $97.61 | +0.17% | 8,233,013 |
| Jun 28, 2021 | $96.23 | $97.71 | $94.46 | $97.44 | +1.50% | 10,670,959 |
| Jun 21, 2021 | $93.22 | $96.49 | $93.01 | $96.00 | +4.04% | 11,534,781 |
| Jun 14, 2021 | $96.64 | $98.97 | $92.07 | $92.27 | -4.91% | 18,190,903 |
| Jun 7, 2021 | $98.36 | $99.09 | $96.59 | $97.03 | -1.20% | 10,797,040 |
| Jun 1, 2021 | $96.91 | $98.74 | $96.28 | $98.21 | +2.63% | 8,393,795 |
| May 24, 2021 | $94.15 | $96.00 | $92.61 | $95.69 | +2.18% | 12,197,135 |
| May 17, 2021 | $95.73 | $96.05 | $91.75 | $93.65 | -2.29% | 11,617,010 |
| May 10, 2021 | $95.60 | $96.90 | $92.79 | $95.84 | +0.83% | 14,023,995 |
| May 3, 2021 | $91.67 | $95.26 | $89.03 | $95.05 | +5.04% | 16,443,584 |
| Apr 26, 2021 | $92.77 | $93.57 | $90.13 | $90.49 | -2.13% | 9,771,103 |
| Apr 19, 2021 | $92.20 | $92.88 | $89.91 | $92.46 | +0.28% | 12,532,918 |
| Apr 12, 2021 | $91.90 | $93.27 | $89.96 | $92.20 | +0.28% | 13,398,265 |
| Apr 5, 2021 | $91.16 | $92.63 | $90.04 | $91.94 | +1.69% | 15,028,836 |
| Mar 29, 2021 | $91.03 | $92.25 | $89.55 | $90.41 | -1.27% | 12,779,793 |
| Mar 22, 2021 | $88.68 | $91.70 | $86.75 | $91.57 | +3.48% | 13,259,260 |
| Mar 15, 2021 | $91.75 | $92.38 | $87.26 | $88.49 | -4.02% | 21,639,445 |
| Mar 8, 2021 | $92.00 | $93.38 | $89.98 | $92.20 | +1.27% | 15,522,979 |
| Mar 1, 2021 | $87.07 | $91.27 | $86.76 | $91.04 | +5.98% | 14,460,990 |
| Feb 22, 2021 | $85.44 | $89.10 | $84.33 | $85.90 | +0.53% | 13,555,103 |
| Feb 16, 2021 | $86.00 | $86.20 | $83.65 | $85.45 | +0.14% | 8,383,510 |
| Feb 8, 2021 | $86.55 | $87.07 | $83.64 | $85.33 | -0.91% | 10,378,173 |
| Feb 1, 2021 | $80.30 | $86.61 | $79.28 | $86.11 | +8.52% | 19,717,106 |
| Jan 25, 2021 | $83.25 | $83.50 | $78.33 | $79.35 | -5.23% | 15,059,851 |
| Jan 19, 2021 | $85.00 | $85.39 | $82.29 | $83.73 | +1.18% | 9,588,009 |
| Jan 11, 2021 | $80.79 | $84.44 | $80.51 | $82.75 | +1.14% | 11,395,287 |
| Jan 4, 2021 | $80.58 | $83.17 | $77.76 | $81.82 | +1.80% | 13,298,789 |
| Dec 28, 2020 | $80.55 | $81.29 | $78.44 | $80.37 | +0.49% | 5,464,438 |
| Dec 21, 2020 | $79.03 | $81.15 | $78.41 | $79.98 | -1.14% | 9,100,755 |
| Dec 14, 2020 | $82.82 | $83.14 | $80.06 | $80.90 | -1.84% | 16,369,877 |
| Dec 7, 2020 | $79.83 | $82.65 | $78.11 | $82.42 | +2.90% | 18,564,650 |
| Nov 30, 2020 | $78.00 | $80.44 | $74.50 | $80.10 | +2.48% | 16,922,269 |
| Nov 23, 2020 | $76.62 | $80.20 | $76.52 | $78.16 | +2.90% | 8,751,188 |
| Nov 16, 2020 | $77.23 | $78.14 | $75.47 | $75.96 | +0.20% | 10,945,680 |
| Nov 9, 2020 | $75.00 | $77.91 | $73.47 | $75.81 | +8.11% | 17,568,339 |
| Nov 2, 2020 | $65.90 | $71.23 | $65.74 | $70.12 | +8.23% | 18,995,930 |
| Oct 26, 2020 | $69.18 | $69.18 | $63.65 | $64.79 | -7.47% | 17,359,718 |
| Oct 19, 2020 | $70.33 | $71.09 | $69.09 | $70.02 | -0.37% | 11,229,551 |
| Oct 12, 2020 | $70.30 | $70.80 | $68.31 | $70.28 | +0.47% | 10,666,282 |
| Oct 5, 2020 | $66.50 | $71.20 | $66.31 | $69.95 | +6.73% | 10,972,936 |
| Sep 28, 2020 | $65.55 | $66.64 | $63.26 | $65.54 | +1.88% | 10,440,375 |
| Sep 21, 2020 | $66.50 | $66.89 | $63.16 | $64.33 | -5.19% | 10,294,999 |
| Sep 14, 2020 | $68.43 | $69.62 | $67.23 | $67.85 | -0.10% | 13,963,416 |
| Sep 8, 2020 | $68.70 | $69.54 | $67.20 | $67.92 | -2.33% | 8,869,288 |
| Aug 31, 2020 | $70.50 | $71.08 | $68.18 | $69.54 | -1.57% | 12,003,799 |
| Aug 24, 2020 | $68.23 | $71.19 | $67.94 | $70.65 | +4.11% | 11,708,090 |
| Aug 17, 2020 | $69.99 | $70.51 | $67.41 | $67.86 | -2.68% | 12,444,664 |
| Aug 10, 2020 | $66.41 | $71.91 | $66.39 | $69.73 | +5.06% | 20,900,984 |
| Aug 3, 2020 | $62.37 | $66.41 | $61.41 | $66.37 | +7.03% | 15,398,782 |
| Jul 27, 2020 | $63.16 | $63.89 | $60.78 | $62.01 | -2.13% | 13,162,771 |
| Jul 20, 2020 | $62.83 | $64.34 | $62.04 | $63.36 | -0.27% | 9,675,984 |
| Jul 13, 2020 | $60.06 | $64.10 | $59.83 | $63.53 | +6.29% | 12,892,402 |
| Jul 6, 2020 | $62.88 | $63.04 | $59.07 | $59.77 | -3.05% | 12,516,903 |
| Jun 29, 2020 | $60.78 | $63.44 | $60.37 | $61.65 | +2.97% | 9,405,695 |
| Jun 22, 2020 | $61.45 | $62.59 | $58.67 | $59.87 | -3.40% | 15,521,291 |
| Jun 15, 2020 | $59.39 | $65.38 | $59.21 | $61.98 | +1.03% | 20,198,396 |
| Jun 8, 2020 | $68.00 | $69.40 | $59.76 | $61.35 | -8.57% | 17,920,599 |
| Jun 1, 2020 | $60.81 | $67.50 | $60.12 | $67.10 | +9.96% | 14,817,546 |
| May 26, 2020 | $58.26 | $62.41 | $57.79 | $61.02 | +9.22% | 15,487,409 |
| May 18, 2020 | $54.97 | $57.70 | $54.97 | $55.87 | +5.53% | 17,032,491 |
| May 11, 2020 | $56.27 | $56.58 | $50.03 | $52.94 | -5.63% | 23,224,240 |
| May 4, 2020 | $53.19 | $56.45 | $52.25 | $56.10 | +4.29% | 16,678,858 |
| Apr 27, 2020 | $53.99 | $59.66 | $53.38 | $53.79 | -0.06% | 18,631,427 |
| Apr 20, 2020 | $49.28 | $54.19 | $48.64 | $53.82 | +6.49% | 26,236,904 |
| Apr 13, 2020 | $51.45 | $52.35 | $46.34 | $50.54 | -2.39% | 22,289,188 |
| Apr 6, 2020 | $48.46 | $55.14 | $47.83 | $51.78 | +13.25% | 16,188,440 |
| Mar 30, 2020 | $45.96 | $48.69 | $43.55 | $45.72 | +0.31% | 24,626,828 |
| Mar 23, 2020 | $42.84 | $49.94 | $37.75 | $45.58 | +3.38% | 31,490,559 |
| Mar 16, 2020 | $44.92 | $48.46 | $38.00 | $44.09 | -12.40% | 43,867,038 |
| Mar 9, 2020 | $55.00 | $57.00 | $45.12 | $50.33 | -19.01% | 56,390,252 |
| Mar 2, 2020 | $64.54 | $67.90 | $61.22 | $62.14 | -3.07% | 26,648,813 |
| Feb 24, 2020 | $69.57 | $69.95 | $62.11 | $64.11 | -11.07% | 23,847,302 |
| Feb 18, 2020 | $72.26 | $72.82 | $70.70 | $72.09 | -1.93% | 12,185,356 |
| Feb 10, 2020 | $73.46 | $75.59 | $72.39 | $73.51 | -0.35% | 15,187,693 |
| Feb 3, 2020 | $72.10 | $76.63 | $71.74 | $73.77 | +2.99% | 16,184,505 |
| Jan 27, 2020 | $75.04 | $75.23 | $71.20 | $71.63 | -6.61% | 17,912,442 |
| Jan 21, 2020 | $77.43 | $77.83 | $76.03 | $76.70 | -1.39% | 10,028,051 |
| Jan 13, 2020 | $77.15 | $78.38 | $76.32 | $77.78 | +1.09% | 14,059,782 |
| Jan 6, 2020 | $75.88 | $77.98 | $75.75 | $76.94 | +0.68% | 13,778,363 |
| Dec 30, 2019 | $76.63 | $77.51 | $75.56 | $76.42 | -0.12% | 8,029,756 |
| Dec 23, 2019 | $76.44 | $76.99 | $76.07 | $76.51 | +0.31% | 3,818,130 |
| Dec 16, 2019 | $76.57 | $76.96 | $75.63 | $76.27 | +0.38% | 23,494,793 |
| Dec 9, 2019 | $75.14 | $77.24 | $74.52 | $75.98 | +1.19% | 15,401,254 |
| Dec 2, 2019 | $73.95 | $75.20 | $71.90 | $75.09 | +1.67% | 13,738,828 |
| Nov 25, 2019 | $74.00 | $74.53 | $73.68 | $73.86 | +0.27% | 6,943,868 |
| Nov 18, 2019 | $73.15 | $73.75 | $72.31 | $73.66 | +0.18% | 10,597,285 |
| Nov 11, 2019 | $73.29 | $74.70 | $72.27 | $73.53 | -0.47% | 10,905,168 |
| Nov 4, 2019 | $72.47 | $75.54 | $72.00 | $73.88 | +2.91% | 22,070,719 |
| Oct 28, 2019 | $71.27 | $71.79 | $69.39 | $71.79 | +1.37% | 12,144,726 |
| Oct 21, 2019 | $69.06 | $71.10 | $68.94 | $70.82 | +3.16% | 10,810,032 |
| Oct 14, 2019 | $66.61 | $68.82 | $66.54 | $68.65 | +2.40% | 16,434,687 |
| Oct 7, 2019 | $65.03 | $68.03 | $62.98 | $67.04 | +2.84% | 14,154,897 |
| Sep 30, 2019 | $66.95 | $68.27 | $62.80 | $65.19 | -1.82% | 23,495,908 |
| Sep 23, 2019 | $64.40 | $66.80 | $63.75 | $66.40 | +2.23% | 17,113,769 |
| Sep 16, 2019 | $65.53 | $65.91 | $64.02 | $64.95 | -0.92% | 14,224,403 |
| Sep 9, 2019 | $62.54 | $66.21 | $62.41 | $65.55 | +5.30% | 14,266,161 |
| Sep 3, 2019 | $59.00 | $62.39 | $58.03 | $62.25 | +4.46% | 12,581,121 |
| Aug 26, 2019 | $57.46 | $59.97 | $56.64 | $59.59 | +4.54% | 12,549,060 |
| Aug 19, 2019 | $59.00 | $59.04 | $56.69 | $57.00 | -1.59% | 15,218,893 |
| Aug 12, 2019 | $59.21 | $60.53 | $55.98 | $57.92 | -2.62% | 17,431,417 |
| Aug 5, 2019 | $60.34 | $61.26 | $58.38 | $59.48 | -3.54% | 19,818,594 |
| Jul 29, 2019 | $66.12 | $67.36 | $61.31 | $61.66 | -7.50% | 21,185,742 |
| Jul 22, 2019 | $65.41 | $67.38 | $64.99 | $66.66 | +2.10% | 10,510,294 |
| Jul 15, 2019 | $65.87 | $66.83 | $63.97 | $65.29 | -0.61% | 11,789,366 |
| Jul 8, 2019 | $65.09 | $66.02 | $63.45 | $65.69 | +0.44% | 11,794,837 |
| Jul 1, 2019 | $67.90 | $68.07 | $64.20 | $65.40 | -1.98% | 9,989,191 |
| Jun 24, 2019 | $65.64 | $67.05 | $65.15 | $66.72 | +1.66% | 17,819,638 |
| Jun 17, 2019 | $62.83 | $66.11 | $62.52 | $65.63 | +4.56% | 17,695,446 |
| Jun 10, 2019 | $64.16 | $65.64 | $62.02 | $62.77 | -1.43% | 16,183,496 |
| Jun 3, 2019 | $60.27 | $64.16 | $60.11 | $63.68 | +5.71% | 18,185,339 |
| May 28, 2019 | $62.76 | $63.00 | $60.13 | $60.24 | -3.66% | 14,163,095 |
| May 20, 2019 | $64.43 | $65.62 | $62.00 | $62.53 | -3.53% | 15,330,846 |
| May 13, 2019 | $65.55 | $65.95 | $64.14 | $64.82 | -3.15% | 11,988,557 |
| May 6, 2019 | $69.74 | $70.41 | $65.06 | $66.93 | -5.86% | 19,321,714 |
| Apr 29, 2019 | $71.72 | $71.79 | $69.53 | $71.10 | -0.86% | 15,850,158 |
| Apr 22, 2019 | $72.11 | $73.24 | $70.80 | $71.72 | -1.09% | 12,325,742 |
| Apr 15, 2019 | $72.07 | $73.04 | $71.49 | $72.51 | +0.57% | 8,821,955 |
| Apr 8, 2019 | $71.51 | $72.40 | $70.61 | $72.10 | +1.35% | 9,677,562 |
| Apr 1, 2019 | $69.59 | $71.46 | $69.16 | $71.14 | +3.90% | 12,561,728 |
| Mar 25, 2019 | $66.80 | $68.52 | $66.17 | $68.47 | +2.41% | 12,030,645 |
| Mar 18, 2019 | $67.44 | $69.42 | $66.80 | $66.86 | -0.70% | 17,295,375 |
| Mar 11, 2019 | $66.39 | $68.32 | $66.38 | $67.33 | +1.10% | 24,965,528 |
| Mar 4, 2019 | $68.79 | $69.04 | $65.91 | $66.60 | -2.63% | 15,723,553 |
| Feb 25, 2019 | $69.00 | $69.29 | $67.95 | $68.40 | -0.22% | 11,729,205 |
| Feb 19, 2019 | $67.99 | $68.71 | $67.44 | $68.55 | +0.35% | 11,173,628 |
| Feb 11, 2019 | $66.87 | $68.58 | $66.46 | $68.31 | +2.35% | 16,847,671 |
| Feb 4, 2019 | $66.75 | $67.78 | $65.20 | $66.74 | +0.14% | 26,969,550 |
| Jan 28, 2019 | $63.16 | $66.68 | $62.02 | $66.65 | +4.24% | 23,166,368 |
| Jan 22, 2019 | $63.15 | $64.23 | $61.94 | $63.94 | +0.41% | 13,536,664 |
| Jan 14, 2019 | $61.47 | $64.11 | $60.85 | $63.68 | +2.68% | 17,547,476 |
| Jan 7, 2019 | $60.00 | $62.48 | $59.48 | $62.02 | +3.85% | 18,564,191 |
| Dec 31, 2018 | $59.37 | $60.15 | $58.23 | $59.72 | +1.00% | 18,862,471 |
| Dec 24, 2018 | $56.33 | $60.03 | $55.39 | $59.13 | +3.97% | 19,112,894 |
| Dec 17, 2018 | $60.10 | $60.21 | $56.18 | $56.87 | -5.91% | 34,035,102 |
| Dec 10, 2018 | $62.48 | $64.00 | $59.96 | $60.44 | -3.99% | 27,275,023 |
| Dec 3, 2018 | $69.38 | $69.95 | $62.04 | $62.95 | -6.77% | 24,308,033 |
| Nov 26, 2018 | $66.28 | $68.07 | $65.84 | $67.52 | +2.60% | 14,006,606 |
| Nov 19, 2018 | $69.29 | $69.34 | $65.65 | $65.81 | -5.47% | 13,599,968 |
| Nov 12, 2018 | $68.45 | $70.31 | $66.33 | $69.62 | +1.65% | 23,445,917 |
| Nov 5, 2018 | $69.91 | $71.18 | $67.18 | $68.49 | -1.62% | 24,862,531 |
| Oct 29, 2018 | $67.40 | $70.96 | $65.45 | $69.62 | +5.09% | 18,358,562 |
| Oct 22, 2018 | $72.65 | $72.71 | $65.56 | $66.25 | -8.33% | 20,505,488 |
| Oct 15, 2018 | $71.74 | $74.31 | $71.42 | $72.27 | +0.49% | 15,399,229 |
| Oct 8, 2018 | $77.48 | $78.09 | $71.02 | $71.92 | -7.87% | 18,378,404 |
| Oct 1, 2018 | $77.12 | $79.70 | $76.78 | $78.06 | +1.93% | 17,174,153 |
| Sep 24, 2018 | $77.88 | $78.03 | $76.40 | $76.58 | -1.83% | 9,855,771 |
| Sep 17, 2018 | $77.51 | $78.75 | $77.19 | $78.01 | +0.61% | 12,173,804 |
| Sep 10, 2018 | $76.29 | $78.00 | $75.80 | $77.54 | +2.31% | 10,058,024 |
| Sep 4, 2018 | $76.70 | $77.60 | $75.50 | $75.79 | -1.23% | 11,403,571 |
| Aug 27, 2018 | $75.96 | $77.00 | $75.91 | $76.73 | +1.40% | 9,593,504 |
| Aug 20, 2018 | $75.13 | $76.78 | $75.00 | $75.67 | +1.08% | 11,774,600 |
| Aug 13, 2018 | $74.00 | $75.07 | $72.41 | $74.86 | +1.35% | 13,592,759 |
| Aug 6, 2018 | $71.31 | $75.25 | $71.16 | $73.86 | +3.33% | 16,347,214 |
| Jul 30, 2018 | $71.47 | $72.49 | $70.21 | $71.48 | +0.31% | 13,979,330 |
| Jul 23, 2018 | $69.20 | $71.70 | $67.81 | $71.26 | +2.86% | 13,185,182 |
| Jul 16, 2018 | $70.65 | $70.81 | $68.62 | $69.28 | -1.84% | 12,999,044 |
| Jul 9, 2018 | $69.57 | $71.29 | $68.81 | $70.58 | +1.88% | 11,933,732 |
| Jul 2, 2018 | $68.50 | $70.45 | $68.38 | $69.28 | +0.20% | 9,216,984 |
| Jun 25, 2018 | $69.44 | $70.12 | $67.67 | $69.14 | -1.04% | 15,823,160 |
| Jun 18, 2018 | $71.59 | $72.32 | $68.95 | $69.87 | -3.33% | 15,468,587 |
| Jun 11, 2018 | $73.20 | $73.68 | $71.33 | $72.28 | -1.19% | 12,401,145 |
| Jun 4, 2018 | $71.70 | $73.89 | $71.15 | $73.15 | +2.49% | 12,933,523 |
| May 29, 2018 | $71.77 | $71.93 | $70.27 | $71.37 | -1.55% | 11,167,881 |
| May 21, 2018 | $73.60 | $74.36 | $71.98 | $72.49 | -0.89% | 11,459,313 |
| May 14, 2018 | $72.30 | $73.37 | $71.42 | $73.14 | +1.58% | 11,251,667 |
| May 7, 2018 | $68.65 | $72.58 | $68.60 | $72.00 | +5.23% | 15,817,319 |
| Apr 30, 2018 | $67.99 | $69.06 | $65.86 | $68.42 | +0.88% | 22,313,003 |
| Apr 23, 2018 | $70.40 | $71.29 | $66.80 | $67.82 | -3.39% | 17,440,210 |
| Apr 16, 2018 | $69.09 | $71.32 | $68.54 | $70.20 | +2.60% | 14,839,022 |
| Apr 9, 2018 | $66.65 | $69.19 | $66.09 | $68.42 | +3.18% | 13,555,028 |
| Apr 2, 2018 | $68.05 | $68.77 | $65.14 | $66.31 | -2.91% | 19,926,174 |
| Mar 26, 2018 | $68.44 | $69.89 | $66.95 | $68.30 | +1.40% | 10,544,356 |
| Mar 19, 2018 | $71.87 | $71.87 | $67.23 | $67.36 | -6.94% | 14,260,869 |
| Mar 12, 2018 | $72.31 | $72.48 | $70.30 | $72.38 | +0.15% | 22,410,167 |
| Mar 5, 2018 | $69.14 | $72.31 | $68.97 | $72.27 | +4.20% | 16,574,681 |
| Feb 26, 2018 | $72.85 | $74.43 | $68.44 | $69.36 | -3.92% | 20,683,337 |
| Feb 20, 2018 | $72.42 | $73.16 | $70.89 | $72.19 | -1.10% | 12,644,794 |
| Feb 12, 2018 | $69.71 | $73.37 | $69.40 | $72.99 | +5.68% | 22,541,573 |
| Feb 5, 2018 | $70.02 | $71.42 | $66.00 | $69.07 | -2.13% | 26,011,573 |
| Jan 29, 2018 | $73.67 | $73.87 | $69.73 | $70.57 | -4.70% | 17,732,303 |
| Jan 22, 2018 | $72.94 | $74.05 | $71.79 | $74.05 | +1.24% | 16,814,558 |
| Jan 16, 2018 | $73.39 | $73.95 | $72.11 | $73.14 | -1.04% | 12,931,355 |
| Jan 8, 2018 | $72.43 | $74.45 | $71.68 | $73.91 | +2.04% | 14,532,042 |
| Jan 2, 2018 | $70.06 | $72.48 | $69.70 | $72.43 | +3.93% | 12,320,483 |
| Dec 26, 2017 | $69.70 | $70.21 | $69.36 | $69.69 | +0.04% | 5,347,482 |
| Dec 18, 2017 | $67.78 | $69.84 | $67.51 | $69.66 | +3.57% | 17,045,023 |
| Dec 11, 2017 | $66.68 | $67.83 | $66.27 | $67.26 | +1.07% | 15,626,554 |
| Dec 4, 2017 | $65.35 | $66.77 | $64.55 | $66.55 | +2.88% | 17,735,195 |
| Nov 27, 2017 | $61.62 | $65.30 | $61.62 | $64.69 | +4.97% | 23,369,641 |
| Nov 20, 2017 | $59.87 | $62.12 | $59.62 | $61.63 | +2.97% | 16,791,057 |
| Nov 13, 2017 | $61.63 | $61.63 | $57.47 | $59.85 | -2.86% | 25,041,551 |
| Nov 6, 2017 | $64.25 | $64.81 | $60.16 | $61.61 | -3.88% | 20,167,610 |
| Oct 30, 2017 | $67.27 | $67.64 | $63.55 | $64.10 | -4.87% | 27,287,234 |
| Oct 23, 2017 | $65.74 | $67.79 | $65.73 | $67.38 | +2.43% | 13,752,447 |
| Oct 16, 2017 | $64.12 | $66.10 | $63.65 | $65.78 | +2.83% | 13,351,728 |
| Oct 9, 2017 | $63.71 | $64.40 | $63.17 | $63.97 | +0.42% | 8,920,959 |
| Oct 2, 2017 | $62.87 | $64.11 | $62.65 | $63.70 | +1.37% | 12,381,246 |
| Sep 25, 2017 | $63.45 | $63.86 | $62.54 | $62.84 | -0.95% | 15,441,689 |
| Sep 18, 2017 | $62.47 | $64.18 | $62.17 | $63.44 | +1.75% | 12,236,056 |
| Sep 11, 2017 | $60.77 | $62.49 | $60.64 | $62.35 | +3.23% | 12,680,340 |
| Sep 5, 2017 | $58.74 | $60.62 | $58.44 | $60.40 | +2.70% | 12,533,443 |
| Aug 28, 2017 | $58.68 | $59.36 | $57.91 | $58.81 | +0.43% | 9,681,606 |
| Aug 21, 2017 | $58.01 | $58.91 | $57.82 | $58.56 | +0.97% | 9,668,711 |
| Aug 14, 2017 | $59.22 | $59.92 | $57.81 | $58.00 | -1.51% | 10,325,650 |
| Aug 7, 2017 | $60.99 | $61.38 | $58.75 | $58.89 | -3.70% | 11,476,219 |
| Jul 31, 2017 | $59.84 | $61.21 | $58.46 | $61.15 | +2.72% | 18,907,625 |
| Jul 24, 2017 | $60.12 | $60.68 | $58.94 | $59.53 | -0.85% | 10,525,879 |
| Jul 17, 2017 | $60.01 | $60.68 | $59.63 | $60.04 | -0.23% | 12,668,183 |
| Jul 10, 2017 | $59.47 | $60.55 | $59.30 | $60.18 | +1.19% | 12,181,736 |
| Jul 3, 2017 | $59.56 | $60.47 | $58.99 | $59.47 | -0.25% | 11,305,726 |
| Jun 26, 2017 | $59.38 | $60.02 | $58.01 | $59.62 | +0.91% | 14,039,502 |
| Jun 19, 2017 | $60.92 | $61.49 | $58.40 | $59.08 | -2.64% | 20,151,005 |
| Jun 12, 2017 | $60.71 | $61.38 | $59.39 | $60.68 | -0.05% | 24,735,646 |
| Jun 5, 2017 | $59.25 | $60.79 | $57.39 | $60.71 | +2.31% | 22,082,783 |
| May 30, 2017 | $58.79 | $59.93 | $58.41 | $59.34 | +0.71% | 11,921,103 |
| May 22, 2017 | $59.55 | $60.45 | $58.58 | $58.92 | -0.81% | 16,516,240 |
| May 15, 2017 | $57.72 | $59.65 | $57.36 | $59.40 | +3.41% | 16,574,460 |
| May 8, 2017 | $58.86 | $59.02 | $57.24 | $57.44 | -2.54% | 16,627,149 |
| May 1, 2017 | $60.06 | $60.52 | $56.77 | $58.94 | -2.22% | 30,461,389 |
| Apr 24, 2017 | $59.91 | $61.63 | $59.43 | $60.28 | +2.17% | 18,008,223 |
| Apr 17, 2017 | $58.22 | $59.44 | $57.74 | $59.00 | +1.95% | 15,856,110 |
| Apr 10, 2017 | $59.48 | $60.23 | $57.86 | $57.87 | -2.51% | 11,674,365 |
| Apr 3, 2017 | $59.80 | $60.90 | $59.15 | $59.36 | -0.84% | 14,651,823 |
| Mar 27, 2017 | $58.03 | $60.28 | $57.45 | $59.86 | +2.20% | 13,647,272 |
| Mar 20, 2017 | $60.56 | $60.60 | $58.38 | $58.57 | -3.35% | 15,275,542 |
| Mar 13, 2017 | $59.60 | $60.78 | $58.41 | $60.60 | +1.81% | 19,478,018 |
| Mar 6, 2017 | $60.20 | $60.56 | $58.86 | $59.52 | -1.41% | 16,896,631 |
| Feb 27, 2017 | $60.50 | $61.39 | $59.88 | $60.37 | -0.18% | 19,817,850 |
| Feb 21, 2017 | $62.05 | $62.21 | $59.79 | $60.48 | -2.28% | 19,944,400 |
| Feb 13, 2017 | $63.46 | $64.37 | $61.70 | $61.89 | -2.17% | 24,541,317 |
| Feb 6, 2017 | $59.30 | $63.50 | $59.28 | $63.26 | +6.25% | 30,644,532 |
| Jan 30, 2017 | $60.10 | $60.11 | $58.24 | $59.54 | -1.00% | 23,784,957 |
| Jan 23, 2017 | $58.69 | $60.93 | $58.00 | $60.14 | +2.23% | 17,239,786 |
| Jan 17, 2017 | $56.80 | $59.32 | $56.00 | $58.83 | +2.99% | 15,876,964 |
| Jan 9, 2017 | $56.80 | $57.70 | $56.17 | $57.12 | +1.28% | 12,867,383 |
| Jan 3, 2017 | $56.25 | $57.44 | $55.40 | $56.40 | +1.17% | 11,982,273 |
| Dec 27, 2016 | $56.79 | $57.30 | $55.56 | $55.75 | -1.85% | 6,037,055 |
| Dec 19, 2016 | $55.92 | $57.63 | $55.82 | $56.80 | +1.92% | 12,139,270 |
| Dec 12, 2016 | $57.51 | $57.68 | $55.66 | $55.73 | -3.06% | 20,210,191 |
| Dec 5, 2016 | $56.81 | $58.28 | $56.42 | $57.49 | +2.02% | 17,301,846 |
| Nov 28, 2016 | $54.95 | $57.48 | $53.92 | $56.35 | +2.01% | 23,894,383 |
| Nov 21, 2016 | $54.58 | $55.24 | $53.92 | $55.24 | +1.92% | 13,028,395 |
| Nov 14, 2016 | $55.68 | $56.17 | $54.01 | $54.20 | – | 16,477,932 |
Seasonality
EMR 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 | 1.4% | 1.4% | -3.0% | 0.7% | 2.0% | 2.7% | 4.1% | 0.0% | -0.5% | 2.0% | 5.4% | 1.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.7% | 3.0% | -13.1% | 7.2% | 2.8% | -0.5% | 4.7% | 2.1% | 1.7% | 6.3% | ||
| 2025 | 4.9% | -6.0% | -9.8% | -4.1% | 14.1% | 11.7% | 9.1% | -8.9% | -0.6% | 6.4% | -4.0% | -0.5% |
| 2024 | -5.8% | 17.1% | 6.1% | -5.0% | 4.5% | -1.8% | 6.3% | -9.6% | 3.8% | -1.0% | 23.0% | -6.5% |
| 2023 | -6.1% | -7.8% | 5.4% | -4.5% | -6.1% | 16.4% | 1.1% | 8.1% | -1.7% | -7.9% | 0.5% | 9.5% |
| 2022 | -1.1% | 1.6% | 5.5% | -8.0% | -1.1% | -10.3% | 13.2% | -8.7% | -10.4% | 18.3% | 11.2% | 0.3% |
| 2021 | -1.3% | 8.9% | 5.0% | 0.3% | 6.3% | 0.6% | 4.8% | 5.1% | -10.7% | 3.0% | -9.0% | 5.8% |
| 2020 | -6.1% | -9.9% | -25.7% | 19.7% | 8.0% | 1.7% | -0.0% | 12.8% | -5.6% | -1.2% | 19.4% | 4.6% |
| 2019 | 9.6% | 4.8% | 0.5% | 3.7% | -14.5% | 10.8% | -2.8% | -7.4% | 12.2% | 4.9% | 6.0% | 3.2% |
| 2018 | 3.6% | -0.9% | -3.9% | -2.8% | 7.4% | -2.4% | 4.5% | 6.9% | -0.2% | -11.4% | 0.2% | -11.5% |
| 2017 | 5.2% | 3.2% | -0.4% | 0.7% | -1.1% | 0.8% | -0.0% | -0.2% | 6.4% | 2.6% | 1.4% | 7.5% |