Erie Indemnity Co (ERIE) stock
ERIENasdaqInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/30
$261.39+10.60 (+4.23%)
Close on Oct 30, 2026Market cap $12.07BP/E –Yield –
Price history
Erie Indemnity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$261.39
+4.23% on the day
52-week range
$204.63 – $320.50
-18.4% from the high
Change over 52 weeks
-15.6%
From $309.64 on Oct 30, 2025
Average volume
255,226
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $253.80 | $270.53 | $242.16 | $261.39 | +3.10% | 1,434,296 |
| Oct 19, 2026 | $242.43 | $258.97 | $238.56 | $253.52 | +4.03% | 736,183 |
| Oct 12, 2026 | $223.23 | $244.00 | $222.98 | $243.71 | +9.76% | 1,025,396 |
| Oct 5, 2026 | $219.63 | $229.00 | $217.20 | $222.04 | +0.43% | 944,031 |
| Sep 28, 2026 | $222.30 | $225.00 | $218.59 | $221.09 | -0.79% | 641,705 |
| Sep 21, 2026 | $238.49 | $239.89 | $216.75 | $222.86 | -6.77% | 1,107,489 |
| Sep 14, 2026 | $251.12 | $254.58 | $238.81 | $239.05 | -2.44% | 1,162,401 |
| Sep 8, 2026 | $249.67 | $253.34 | $235.95 | $245.03 | -3.07% | 750,318 |
| Aug 31, 2026 | $257.80 | $263.25 | $252.17 | $252.80 | -2.92% | 2,815,616 |
| Aug 24, 2026 | $265.36 | $271.47 | $250.68 | $260.40 | -1.68% | 1,131,671 |
| Aug 17, 2026 | $253.49 | $270.47 | $246.99 | $264.85 | +3.46% | 1,124,192 |
| Aug 10, 2026 | $249.31 | $261.36 | $247.45 | $255.99 | +1.35% | 1,231,787 |
| Aug 3, 2026 | $246.26 | $258.42 | $230.25 | $252.58 | +4.35% | 1,299,310 |
| Jul 27, 2026 | $224.13 | $248.55 | $224.06 | $242.04 | +8.27% | 1,815,142 |
| Jul 20, 2026 | $226.46 | $228.35 | $209.38 | $223.55 | -1.65% | 1,130,639 |
| Jul 13, 2026 | $253.54 | $258.05 | $205.64 | $227.31 | -9.73% | 2,009,853 |
| Jul 6, 2026 | $259.80 | $262.70 | $245.09 | $251.81 | -2.87% | 1,191,913 |
| Jun 29, 2026 | $237.45 | $259.80 | $235.01 | $259.25 | +8.60% | 915,888 |
| Jun 22, 2026 | $220.97 | $240.38 | $210.78 | $238.71 | +7.95% | 1,281,566 |
| Jun 15, 2026 | $226.99 | $228.60 | $219.05 | $221.14 | -2.44% | 1,241,540 |
| Jun 8, 2026 | $224.13 | $234.39 | $221.21 | $226.67 | -0.24% | 892,263 |
| Jun 1, 2026 | $210.67 | $227.68 | $204.63 | $227.22 | +6.64% | 830,609 |
| May 26, 2026 | $224.90 | $227.11 | $212.36 | $213.07 | -4.98% | 703,552 |
| May 18, 2026 | $212.67 | $229.13 | $212.65 | $224.23 | +5.25% | 906,545 |
| May 11, 2026 | $217.00 | $221.41 | $211.38 | $213.05 | -1.32% | 908,586 |
| May 4, 2026 | $214.85 | $223.71 | $210.07 | $215.90 | +0.44% | 1,247,658 |
| Apr 27, 2026 | $236.75 | $236.75 | $214.21 | $214.96 | -7.99% | 1,257,022 |
| Apr 20, 2026 | $244.77 | $257.54 | $231.00 | $233.62 | -4.57% | 1,256,287 |
| Apr 13, 2026 | $252.22 | $262.25 | $240.05 | $244.81 | -3.53% | 1,182,204 |
| Apr 6, 2026 | $249.03 | $260.59 | $248.11 | $253.76 | +1.70% | 905,830 |
| Mar 30, 2026 | $243.55 | $252.67 | $242.92 | $249.51 | +3.59% | 764,109 |
| Mar 23, 2026 | $242.63 | $248.98 | $233.82 | $240.87 | +0.21% | 980,910 |
| Mar 16, 2026 | $247.09 | $253.33 | $235.22 | $240.37 | -2.65% | 2,197,896 |
| Mar 9, 2026 | $259.00 | $259.50 | $237.59 | $246.91 | -4.98% | 1,144,135 |
| Mar 2, 2026 | $269.50 | $278.17 | $259.80 | $259.85 | -3.56% | 1,008,606 |
| Feb 23, 2026 | $273.42 | $276.63 | $247.01 | $269.44 | -1.32% | 1,469,461 |
| Feb 17, 2026 | $282.90 | $287.91 | $270.74 | $273.04 | -2.17% | 863,363 |
| Feb 9, 2026 | $286.32 | $288.98 | $267.40 | $279.11 | -2.99% | 1,088,850 |
| Feb 2, 2026 | $284.65 | $292.69 | $278.77 | $287.71 | +1.66% | 907,812 |
| Jan 26, 2026 | $277.96 | $284.66 | $270.07 | $283.01 | +2.60% | 1,341,222 |
| Jan 20, 2026 | $283.24 | $290.08 | $275.00 | $275.85 | -2.60% | 639,052 |
| Jan 12, 2026 | $282.25 | $290.16 | $279.24 | $283.21 | +0.96% | 865,780 |
| Jan 5, 2026 | $275.87 | $288.37 | $275.82 | $280.52 | +0.98% | 583,511 |
| Dec 29, 2025 | $284.01 | $289.66 | $275.82 | $277.81 | -1.63% | 551,710 |
| Dec 22, 2025 | $280.67 | $287.46 | $278.97 | $282.40 | -0.50% | 403,833 |
| Dec 15, 2025 | $287.76 | $292.69 | $281.73 | $283.82 | -1.22% | 1,371,768 |
| Dec 8, 2025 | $295.26 | $295.44 | $273.59 | $287.33 | -3.08% | 1,037,187 |
| Dec 1, 2025 | $294.84 | $301.14 | $292.47 | $296.46 | +0.33% | 561,569 |
| Nov 24, 2025 | $295.17 | $298.79 | $291.59 | $295.49 | -0.29% | 464,775 |
| Nov 17, 2025 | $288.44 | $301.61 | $282.91 | $296.36 | +3.41% | 757,008 |
| Nov 10, 2025 | $283.77 | $293.69 | $276.91 | $286.58 | +0.61% | 706,927 |
| Nov 3, 2025 | $292.64 | $292.64 | $279.78 | $284.84 | -2.67% | 778,098 |
| Oct 27, 2025 | $324.99 | $330.54 | $282.01 | $292.64 | -9.87% | 1,178,464 |
| Oct 20, 2025 | $317.48 | $328.15 | $313.49 | $324.67 | +2.53% | 579,072 |
| Oct 13, 2025 | $324.59 | $325.02 | $306.84 | $316.66 | -2.36% | 589,532 |
| Oct 6, 2025 | $317.45 | $329.75 | $313.73 | $324.31 | +1.61% | 529,204 |
| Sep 29, 2025 | $315.99 | $324.56 | $306.80 | $319.16 | +1.00% | 583,649 |
| Sep 22, 2025 | $317.64 | $324.35 | $310.19 | $315.99 | -0.63% | 683,285 |
| Sep 15, 2025 | $339.81 | $341.71 | $317.74 | $317.99 | -6.10% | 833,646 |
| Sep 8, 2025 | $335.96 | $340.70 | $328.19 | $338.66 | +1.07% | 502,280 |
| Sep 2, 2025 | $355.11 | $355.11 | $323.76 | $335.07 | -5.45% | 621,806 |
| Aug 25, 2025 | $366.20 | $366.20 | $348.71 | $354.38 | -3.27% | 669,316 |
| Aug 18, 2025 | $366.00 | $368.80 | $357.98 | $366.36 | -0.04% | 482,796 |
| Aug 11, 2025 | $359.18 | $371.45 | $358.09 | $366.52 | +2.57% | 822,269 |
| Aug 4, 2025 | $352.61 | $380.67 | $346.00 | $357.32 | +1.87% | 632,395 |
| Jul 28, 2025 | $354.30 | $357.22 | $346.95 | $350.75 | -1.39% | 791,208 |
| Jul 21, 2025 | $352.32 | $372.88 | $351.42 | $355.70 | +0.67% | 914,335 |
| Jul 14, 2025 | $344.17 | $358.55 | $341.76 | $353.32 | +2.68% | 624,681 |
| Jul 7, 2025 | $344.09 | $355.18 | $337.68 | $344.11 | -0.82% | 653,716 |
| Jun 30, 2025 | $340.03 | $354.15 | $332.34 | $346.94 | +1.91% | 615,150 |
| Jun 23, 2025 | $352.60 | $358.31 | $333.33 | $340.45 | -3.29% | 771,819 |
| Jun 16, 2025 | $360.39 | $364.35 | $348.17 | $352.04 | -1.32% | 873,658 |
| Jun 9, 2025 | $370.91 | $370.91 | $353.15 | $356.76 | -4.02% | 554,526 |
| Jun 2, 2025 | $355.65 | $377.17 | $353.20 | $371.69 | +3.68% | 588,137 |
| May 26, 2025 | $345.01 | $359.10 | $345.01 | $358.51 | +2.78% | 767,229 |
| May 19, 2025 | $373.48 | $374.09 | $343.76 | $348.80 | -6.72% | 556,370 |
| May 12, 2025 | $354.70 | $374.21 | $345.64 | $373.94 | +5.87% | 599,636 |
| May 5, 2025 | $360.73 | $365.06 | $352.62 | $353.20 | -3.05% | 545,577 |
| Apr 28, 2025 | $362.17 | $365.65 | $344.49 | $364.31 | +0.68% | 1,098,975 |
| Apr 21, 2025 | $408.00 | $412.52 | $349.74 | $361.85 | -11.95% | 794,538 |
| Apr 14, 2025 | $432.00 | $434.00 | $408.72 | $410.95 | -1.98% | 493,025 |
| Apr 7, 2025 | $390.29 | $424.78 | $371.32 | $419.23 | +5.71% | 829,354 |
| Mar 31, 2025 | $410.56 | $423.73 | $393.08 | $396.57 | -3.43% | 889,870 |
| Mar 24, 2025 | $412.59 | $425.00 | $407.29 | $410.66 | +0.18% | 492,703 |
| Mar 17, 2025 | $420.05 | $428.09 | $404.66 | $409.94 | -2.75% | 694,503 |
| Mar 10, 2025 | $438.19 | $456.93 | $412.65 | $421.53 | -5.64% | 548,779 |
| Mar 3, 2025 | $426.28 | $455.12 | $425.04 | $446.74 | +4.36% | 863,068 |
| Feb 24, 2025 | $383.80 | $435.57 | $383.80 | $428.07 | +11.63% | 970,918 |
| Feb 18, 2025 | $392.29 | $395.02 | $380.62 | $383.46 | -1.41% | 415,045 |
| Feb 10, 2025 | $414.42 | $414.76 | $377.18 | $388.95 | -5.65% | 554,030 |
| Feb 3, 2025 | $402.11 | $415.52 | $390.19 | $412.24 | +2.31% | 558,853 |
| Jan 27, 2025 | $388.83 | $415.56 | $387.93 | $402.95 | +4.13% | 2,447,488 |
| Jan 21, 2025 | $394.59 | $395.43 | $367.00 | $386.98 | -4.58% | 712,781 |
| Jan 13, 2025 | $385.24 | $413.54 | $385.23 | $405.57 | +4.20% | 445,654 |
| Jan 6, 2025 | $415.10 | $417.32 | $383.41 | $389.24 | -6.14% | 408,310 |
| Dec 30, 2024 | $414.58 | $422.48 | $408.01 | $414.70 | -1.10% | 362,069 |
| Dec 23, 2024 | $412.87 | $427.00 | $410.80 | $419.32 | +0.68% | 260,521 |
| Dec 16, 2024 | $421.44 | $427.85 | $402.07 | $416.48 | -1.02% | 1,105,721 |
| Dec 9, 2024 | $413.63 | $429.09 | $385.25 | $420.78 | +2.16% | 712,065 |
| Dec 2, 2024 | $440.56 | $440.56 | $409.82 | $411.87 | -6.51% | 535,634 |
| Nov 25, 2024 | $431.97 | $445.95 | $427.16 | $440.56 | +2.81% | 896,293 |
| Nov 18, 2024 | $405.76 | $433.12 | $403.09 | $428.50 | +5.80% | 751,676 |
| Nov 11, 2024 | $427.94 | $430.58 | $402.95 | $405.00 | -5.25% | 598,752 |
| Nov 4, 2024 | $415.04 | $430.57 | $398.61 | $427.42 | +2.95% | 745,667 |
| Oct 28, 2024 | $449.12 | $454.44 | $411.68 | $415.18 | -6.50% | 888,632 |
| Oct 21, 2024 | $480.74 | $481.52 | $440.60 | $444.02 | -7.82% | 929,466 |
| Oct 14, 2024 | $536.86 | $539.10 | $475.93 | $481.68 | -9.92% | 835,253 |
| Oct 7, 2024 | $541.64 | $541.64 | $518.88 | $534.70 | -1.50% | 409,053 |
| Sep 30, 2024 | $539.00 | $544.49 | $527.15 | $542.86 | +0.72% | 547,221 |
| Sep 23, 2024 | $526.55 | $547.00 | $524.88 | $539.00 | +3.45% | 609,088 |
| Sep 16, 2024 | $525.49 | $539.15 | $517.01 | $521.01 | +0.01% | 5,985,470 |
| Sep 9, 2024 | $516.61 | $536.96 | $500.71 | $520.98 | +2.90% | 805,644 |
| Sep 3, 2024 | $508.38 | $508.38 | $485.94 | $506.30 | -0.38% | 325,095 |
| Aug 26, 2024 | $493.17 | $510.75 | $482.21 | $508.23 | +3.88% | 713,623 |
| Aug 19, 2024 | $475.78 | $494.90 | $465.40 | $489.24 | +3.18% | 362,516 |
| Aug 12, 2024 | $450.74 | $476.47 | $449.73 | $474.17 | +5.38% | 290,659 |
| Aug 5, 2024 | $425.73 | $450.00 | $422.18 | $449.95 | +2.75% | 279,962 |
| Jul 29, 2024 | $421.68 | $445.30 | $417.35 | $437.90 | +3.92% | 390,175 |
| Jul 22, 2024 | $379.20 | $423.16 | $372.68 | $421.38 | +11.67% | 387,136 |
| Jul 15, 2024 | $370.64 | $385.95 | $370.64 | $377.34 | +2.19% | 226,594 |
| Jul 8, 2024 | $368.23 | $371.88 | $355.94 | $369.25 | +0.84% | 240,975 |
| Jul 1, 2024 | $364.20 | $369.85 | $361.84 | $366.18 | +1.04% | 216,946 |
| Jun 24, 2024 | $360.00 | $369.10 | $354.94 | $362.40 | +0.94% | 527,326 |
| Jun 17, 2024 | $349.30 | $361.44 | $349.30 | $359.01 | +2.63% | 344,115 |
| Jun 10, 2024 | $354.39 | $358.61 | $345.09 | $349.82 | -2.14% | 340,502 |
| Jun 3, 2024 | $363.06 | $367.59 | $356.20 | $357.48 | -1.37% | 229,827 |
| May 28, 2024 | $387.90 | $390.73 | $361.17 | $362.43 | -6.82% | 482,927 |
| May 20, 2024 | $395.52 | $398.66 | $380.95 | $388.96 | -1.98% | 277,998 |
| May 13, 2024 | $406.86 | $409.45 | $392.94 | $396.81 | -2.40% | 337,700 |
| May 6, 2024 | $392.75 | $411.72 | $392.75 | $406.57 | +4.25% | 309,292 |
| Apr 29, 2024 | $381.71 | $390.40 | $376.80 | $390.01 | +2.17% | 374,270 |
| Apr 22, 2024 | $384.97 | $389.80 | $371.31 | $381.74 | +0.05% | 287,156 |
| Apr 15, 2024 | $384.96 | $385.71 | $375.66 | $381.56 | +0.11% | 250,515 |
| Apr 8, 2024 | $401.19 | $403.27 | $379.14 | $381.15 | -4.85% | 238,845 |
| Apr 1, 2024 | $403.71 | $405.37 | $393.74 | $400.58 | -0.25% | 379,758 |
| Mar 25, 2024 | $402.77 | $410.78 | $400.70 | $401.57 | +0.34% | 620,763 |
| Mar 18, 2024 | $415.45 | $419.78 | $394.79 | $400.21 | -3.98% | 457,666 |
| Mar 11, 2024 | $415.87 | $419.09 | $398.06 | $416.79 | +0.22% | 676,646 |
| Mar 4, 2024 | $403.64 | $420.34 | $402.14 | $415.87 | +2.86% | 393,283 |
| Feb 26, 2024 | $348.29 | $414.91 | $347.80 | $404.29 | +15.67% | 782,758 |
| Feb 20, 2024 | $360.26 | $362.88 | $346.38 | $349.51 | -2.86% | 453,605 |
| Feb 12, 2024 | $354.00 | $362.93 | $349.20 | $359.81 | +1.44% | 465,810 |
| Feb 5, 2024 | $346.36 | $355.05 | $343.16 | $354.71 | +2.11% | 401,239 |
| Jan 29, 2024 | $345.00 | $350.05 | $337.58 | $347.39 | +0.63% | 1,488,145 |
| Jan 22, 2024 | $342.07 | $346.14 | $333.80 | $345.23 | +1.53% | 531,921 |
| Jan 16, 2024 | $340.90 | $345.85 | $335.31 | $340.04 | -0.41% | 359,402 |
| Jan 8, 2024 | $330.87 | $342.54 | $321.05 | $341.44 | +3.53% | 417,200 |
| Jan 2, 2024 | $332.48 | $338.00 | $329.79 | $329.81 | -1.53% | 320,284 |
| Dec 26, 2023 | $332.80 | $336.05 | $326.52 | $334.92 | +0.64% | 258,275 |
| Dec 18, 2023 | $324.23 | $333.75 | $323.73 | $332.80 | +2.64% | 382,821 |
| Dec 11, 2023 | $307.67 | $327.40 | $307.67 | $324.23 | +6.04% | 988,697 |
| Dec 4, 2023 | $298.23 | $308.77 | $295.59 | $305.75 | +2.44% | 383,744 |
| Nov 27, 2023 | $291.56 | $299.44 | $282.27 | $298.46 | +1.94% | 555,791 |
| Nov 20, 2023 | $278.78 | $294.77 | $277.95 | $292.79 | +4.56% | 672,228 |
| Nov 13, 2023 | $278.64 | $289.07 | $277.18 | $280.01 | +0.59% | 472,887 |
| Nov 6, 2023 | $277.96 | $283.88 | $274.61 | $278.36 | +0.03% | 374,683 |
| Oct 30, 2023 | $274.00 | $280.88 | $272.34 | $278.28 | +1.84% | 419,573 |
| Oct 23, 2023 | $299.86 | $299.86 | $270.36 | $273.26 | -8.88% | 984,213 |
| Oct 16, 2023 | $307.17 | $313.87 | $299.31 | $299.89 | -2.16% | 477,536 |
| Oct 9, 2023 | $301.83 | $308.85 | $301.83 | $306.52 | +0.96% | 347,188 |
| Oct 2, 2023 | $294.81 | $304.43 | $289.45 | $303.61 | +3.34% | 658,130 |
| Sep 25, 2023 | $289.46 | $304.11 | $289.46 | $293.79 | +1.26% | 495,680 |
| Sep 18, 2023 | $286.57 | $296.02 | $285.47 | $290.14 | +1.63% | 362,918 |
| Sep 11, 2023 | $277.63 | $290.18 | $277.63 | $285.48 | +3.28% | 728,145 |
| Sep 5, 2023 | $281.01 | $281.78 | $273.42 | $276.42 | -2.08% | 506,940 |
| Aug 28, 2023 | $280.21 | $283.16 | $276.93 | $282.30 | +0.51% | 609,317 |
| Aug 21, 2023 | $280.78 | $283.96 | $275.71 | $280.88 | -0.14% | 797,609 |
| Aug 14, 2023 | $290.40 | $290.98 | $281.09 | $281.28 | -3.33% | 844,687 |
| Aug 7, 2023 | $276.00 | $293.26 | $271.44 | $290.98 | +6.12% | 5,195,113 |
| Jul 31, 2023 | $218.91 | $278.23 | $214.75 | $274.19 | +25.23% | 1,926,173 |
| Jul 24, 2023 | $209.40 | $223.47 | $206.69 | $218.95 | +4.40% | 507,723 |
| Jul 17, 2023 | $206.73 | $210.22 | $203.83 | $209.73 | +1.45% | 407,373 |
| Jul 10, 2023 | $204.90 | $207.40 | $199.49 | $206.73 | +0.63% | 493,850 |
| Jul 3, 2023 | $209.70 | $210.84 | $204.57 | $205.44 | -2.18% | 377,219 |
| Jun 26, 2023 | $212.53 | $214.06 | $204.12 | $210.01 | -0.52% | 636,671 |
| Jun 20, 2023 | $215.76 | $215.76 | $208.23 | $211.10 | -2.71% | 2,469,374 |
| Jun 12, 2023 | $218.46 | $220.00 | $214.98 | $216.99 | -0.55% | 520,441 |
| Jun 5, 2023 | $218.39 | $221.03 | $211.36 | $218.20 | +0.23% | 481,205 |
| May 30, 2023 | $219.48 | $221.83 | $211.29 | $217.71 | -0.59% | 814,225 |
| May 22, 2023 | $227.93 | $229.95 | $213.38 | $219.00 | -4.10% | 528,664 |
| May 15, 2023 | $232.82 | $233.23 | $224.72 | $228.37 | -1.76% | 374,978 |
| May 8, 2023 | $229.20 | $235.48 | $221.66 | $232.45 | +1.94% | 341,877 |
| May 1, 2023 | $218.49 | $231.73 | $218.49 | $228.03 | +4.92% | 455,285 |
| Apr 24, 2023 | $228.87 | $230.68 | $209.76 | $217.33 | -4.80% | 473,955 |
| Apr 17, 2023 | $231.86 | $241.30 | $223.82 | $228.29 | -1.18% | 478,879 |
| Apr 10, 2023 | $232.60 | $238.76 | $229.74 | $231.02 | -0.53% | 343,981 |
| Apr 3, 2023 | $231.35 | $233.63 | $225.67 | $232.25 | +0.25% | 329,007 |
| Mar 27, 2023 | $225.88 | $233.01 | $221.06 | $231.66 | +3.33% | 366,329 |
| Mar 20, 2023 | $230.13 | $235.91 | $220.82 | $224.19 | -2.20% | 436,155 |
| Mar 13, 2023 | $224.35 | $233.94 | $222.81 | $229.23 | +1.07% | 495,104 |
| Mar 6, 2023 | $235.42 | $240.35 | $225.78 | $226.81 | -3.76% | 439,687 |
| Feb 27, 2023 | $236.09 | $239.47 | $230.98 | $235.67 | +0.01% | 432,683 |
| Feb 21, 2023 | $239.84 | $244.69 | $234.55 | $235.65 | -2.50% | 402,651 |
| Feb 13, 2023 | $241.05 | $245.97 | $235.56 | $241.69 | +0.30% | 316,936 |
| Feb 6, 2023 | $244.78 | $248.12 | $237.66 | $240.97 | -1.64% | 356,663 |
| Jan 30, 2023 | $244.20 | $247.86 | $237.52 | $244.99 | +0.86% | 428,155 |
| Jan 23, 2023 | $243.34 | $254.29 | $240.31 | $242.90 | -0.27% | 891,456 |
| Jan 17, 2023 | $251.75 | $252.36 | $239.84 | $243.56 | -2.83% | 340,965 |
| Jan 9, 2023 | $250.55 | $258.89 | $245.12 | $250.66 | -0.13% | 527,604 |
| Jan 3, 2023 | $248.53 | $251.21 | $240.27 | $250.98 | +0.91% | 577,867 |
| Dec 27, 2022 | $277.54 | $281.17 | $245.37 | $248.72 | -9.97% | 897,633 |
| Dec 19, 2022 | $269.06 | $286.03 | $268.16 | $276.25 | +2.52% | 534,570 |
| Dec 12, 2022 | $267.16 | $274.11 | $265.90 | $269.45 | +0.96% | 654,113 |
| Dec 5, 2022 | $278.07 | $279.99 | $266.41 | $266.90 | -4.70% | 859,706 |
| Nov 28, 2022 | $269.54 | $286.50 | $263.91 | $280.07 | +4.18% | 807,086 |
| Nov 21, 2022 | $268.38 | $274.83 | $260.80 | $268.83 | +0.32% | 354,152 |
| Nov 14, 2022 | $253.31 | $270.52 | $253.31 | $267.98 | +6.06% | 339,847 |
| Nov 7, 2022 | $263.60 | $273.20 | $252.15 | $252.67 | -4.41% | 411,432 |
| Oct 31, 2022 | $249.99 | $265.00 | $249.13 | $264.33 | +6.02% | 383,461 |
| Oct 24, 2022 | $239.17 | $249.66 | $231.70 | $249.31 | +4.60% | 387,721 |
| Oct 17, 2022 | $234.37 | $239.12 | $230.49 | $238.35 | +2.94% | 279,125 |
| Oct 10, 2022 | $229.10 | $238.28 | $224.90 | $231.54 | +0.80% | 271,515 |
| Oct 3, 2022 | $222.80 | $238.93 | $222.39 | $229.71 | +3.33% | 413,268 |
| Sep 26, 2022 | $218.47 | $224.24 | $213.78 | $222.31 | +1.76% | 294,579 |
| Sep 19, 2022 | $219.66 | $227.00 | $215.53 | $218.47 | -0.54% | 200,692 |
| Sep 12, 2022 | $223.23 | $224.77 | $218.80 | $219.66 | -1.49% | 348,159 |
| Sep 6, 2022 | $215.77 | $226.81 | $215.40 | $222.99 | +3.43% | 292,070 |
| Aug 29, 2022 | $217.39 | $221.87 | $210.45 | $215.59 | -0.97% | 380,306 |
| Aug 22, 2022 | $219.89 | $222.41 | $212.51 | $217.70 | -1.52% | 259,130 |
| Aug 15, 2022 | $216.19 | $223.23 | $213.55 | $221.06 | +1.41% | 225,602 |
| Aug 8, 2022 | $215.99 | $219.73 | $213.58 | $217.98 | +1.53% | 252,824 |
| Aug 1, 2022 | $203.10 | $215.71 | $202.00 | $214.69 | +5.57% | 316,369 |
| Jul 25, 2022 | $192.74 | $204.64 | $188.93 | $203.36 | +6.02% | 327,329 |
| Jul 18, 2022 | $194.06 | $194.18 | $188.70 | $191.81 | -0.47% | 291,713 |
| Jul 11, 2022 | $195.21 | $197.07 | $190.22 | $192.72 | -1.55% | 286,221 |
| Jul 5, 2022 | $193.44 | $198.89 | $189.18 | $195.76 | +0.30% | 301,833 |
| Jun 27, 2022 | $191.95 | $195.95 | $186.34 | $195.18 | +2.21% | 365,388 |
| Jun 21, 2022 | $173.78 | $191.60 | $173.00 | $190.96 | +10.43% | 386,075 |
| Jun 13, 2022 | $171.97 | $177.56 | $169.75 | $172.92 | -1.09% | 390,895 |
| Jun 6, 2022 | $171.62 | $180.36 | $170.01 | $174.82 | +2.31% | 299,090 |
| May 31, 2022 | $166.55 | $172.53 | $161.81 | $170.88 | +2.20% | 421,817 |
| May 23, 2022 | $164.60 | $167.20 | $159.36 | $167.20 | +2.29% | 311,002 |
| May 16, 2022 | $165.14 | $166.89 | $159.55 | $163.46 | -0.92% | 321,734 |
| May 9, 2022 | $168.39 | $170.04 | $161.16 | $164.98 | -3.06% | 353,325 |
| May 2, 2022 | $160.49 | $173.74 | $158.46 | $170.18 | +6.18% | 397,991 |
| Apr 25, 2022 | $173.60 | $174.59 | $159.75 | $160.28 | -7.63% | 439,307 |
| Apr 18, 2022 | $185.81 | $186.30 | $173.13 | $173.52 | -7.08% | 375,795 |
| Apr 11, 2022 | $184.38 | $189.23 | $184.00 | $186.75 | +0.57% | 295,406 |
| Apr 4, 2022 | $180.33 | $188.62 | $177.66 | $185.69 | +2.39% | 405,143 |
| Mar 28, 2022 | $178.22 | $182.15 | $175.71 | $181.36 | +1.70% | 319,476 |
| Mar 21, 2022 | $176.37 | $181.80 | $176.37 | $178.32 | +0.80% | 391,374 |
| Mar 14, 2022 | $170.43 | $176.96 | $166.72 | $176.90 | +3.75% | 576,165 |
| Mar 7, 2022 | $170.59 | $171.67 | $164.19 | $170.50 | -0.47% | 413,563 |
| Feb 28, 2022 | $176.47 | $180.00 | $169.30 | $171.30 | -3.50% | 553,085 |
| Feb 22, 2022 | $181.78 | $184.26 | $171.58 | $177.51 | -2.37% | 328,028 |
| Feb 14, 2022 | $185.02 | $187.59 | $180.22 | $181.81 | -1.93% | 311,034 |
| Feb 7, 2022 | $184.03 | $189.78 | $181.68 | $185.38 | +0.98% | 298,150 |
| Jan 31, 2022 | $176.98 | $185.87 | $176.98 | $183.58 | +3.72% | 403,204 |
| Jan 24, 2022 | $173.83 | $180.36 | $171.51 | $176.99 | +1.28% | 388,413 |
| Jan 18, 2022 | $182.42 | $182.42 | $174.75 | $174.75 | -4.55% | 218,353 |
| Jan 10, 2022 | $194.18 | $194.71 | $181.01 | $183.08 | -5.91% | 342,378 |
| Jan 3, 2022 | $192.70 | $195.25 | $187.33 | $194.58 | +1.00% | 270,133 |
| Dec 27, 2021 | $191.66 | $195.57 | $189.43 | $192.66 | +1.31% | 239,984 |
| Dec 20, 2021 | $184.37 | $193.02 | $183.02 | $190.16 | +1.41% | 204,449 |
| Dec 13, 2021 | $194.19 | $197.80 | $184.09 | $187.52 | -3.29% | 522,875 |
| Dec 6, 2021 | $184.46 | $195.92 | $184.25 | $193.89 | +5.76% | 474,113 |
| Nov 29, 2021 | $210.23 | $210.23 | $181.39 | $183.33 | -12.36% | 1,298,834 |
| Nov 22, 2021 | $216.68 | $219.44 | $208.48 | $209.19 | -3.05% | 363,728 |
| Nov 15, 2021 | $230.04 | $231.20 | $213.48 | $215.78 | -6.20% | 454,134 |
| Nov 8, 2021 | $225.06 | $234.96 | $222.55 | $230.04 | +2.55% | 379,590 |
| Nov 1, 2021 | $203.83 | $226.31 | $202.93 | $224.33 | +9.00% | 516,804 |
| Oct 25, 2021 | $202.75 | $207.44 | $197.00 | $205.81 | +1.69% | 397,044 |
| Oct 18, 2021 | $194.14 | $202.55 | $192.88 | $202.39 | +4.08% | 290,310 |
| Oct 11, 2021 | $191.36 | $198.68 | $190.08 | $194.46 | +2.14% | 283,737 |
| Oct 4, 2021 | $180.90 | $190.42 | $179.19 | $190.38 | +4.22% | 274,857 |
| Sep 27, 2021 | $180.91 | $184.06 | $177.04 | $182.67 | +0.94% | 350,816 |
| Sep 20, 2021 | $182.67 | $186.46 | $180.11 | $180.96 | -1.23% | 448,228 |
| Sep 13, 2021 | $177.03 | $183.87 | $175.53 | $183.22 | +3.81% | 812,469 |
| Sep 7, 2021 | $181.58 | $182.12 | $174.35 | $176.50 | -2.42% | 337,924 |
| Aug 30, 2021 | $175.35 | $182.21 | $175.32 | $180.87 | +3.43% | 370,752 |
| Aug 23, 2021 | $176.86 | $177.87 | $171.78 | $174.88 | -1.12% | 322,350 |
| Aug 16, 2021 | $173.10 | $177.31 | $168.87 | $176.86 | +2.26% | 253,879 |
| Aug 9, 2021 | $182.32 | $183.27 | $172.38 | $172.95 | -4.92% | 244,549 |
| Aug 2, 2021 | $185.00 | $187.30 | $181.52 | $181.89 | -1.62% | 224,401 |
| Jul 26, 2021 | $183.58 | $186.92 | $180.95 | $184.89 | +0.66% | 261,262 |
| Jul 19, 2021 | $185.03 | $189.10 | $181.04 | $183.68 | -1.25% | 267,944 |
| Jul 12, 2021 | $187.21 | $188.27 | $181.74 | $186.01 | -1.17% | 246,616 |
| Jul 6, 2021 | $191.72 | $193.52 | $186.33 | $188.22 | -2.02% | 216,682 |
| Jun 28, 2021 | $192.89 | $195.07 | $190.94 | $192.11 | -0.85% | 245,127 |
| Jun 21, 2021 | $189.05 | $194.10 | $189.05 | $193.76 | +2.43% | 389,738 |
| Jun 14, 2021 | $189.71 | $192.90 | $188.17 | $189.16 | -0.28% | 410,173 |
| Jun 7, 2021 | $194.69 | $195.18 | $188.80 | $189.70 | -2.66% | 331,368 |
| Jun 1, 2021 | $202.27 | $203.63 | $193.65 | $194.88 | -3.11% | 234,770 |
| May 24, 2021 | $197.32 | $202.06 | $194.10 | $201.13 | +1.26% | 689,603 |
| May 17, 2021 | $204.16 | $206.46 | $196.30 | $198.62 | -2.56% | 316,104 |
| May 10, 2021 | $210.50 | $215.50 | $198.87 | $203.83 | -3.09% | 288,837 |
| May 3, 2021 | $214.91 | $218.19 | $206.83 | $210.33 | -1.72% | 269,953 |
| Apr 26, 2021 | $228.54 | $228.54 | $213.53 | $214.02 | -6.55% | 309,304 |
| Apr 19, 2021 | $227.50 | $229.33 | $222.76 | $229.03 | +0.76% | 260,215 |
| Apr 12, 2021 | $220.54 | $228.37 | $220.37 | $227.31 | +2.62% | 319,967 |
| Apr 5, 2021 | $223.65 | $226.84 | $219.71 | $221.50 | -0.89% | 265,958 |
| Mar 29, 2021 | $223.00 | $227.53 | $219.61 | $223.48 | +0.27% | 311,006 |
| Mar 22, 2021 | $223.79 | $231.55 | $220.62 | $222.87 | -0.94% | 445,752 |
| Mar 15, 2021 | $228.84 | $236.77 | $224.98 | $224.99 | -2.19% | 577,237 |
| Mar 8, 2021 | $237.08 | $237.08 | $228.86 | $230.03 | -1.92% | 339,530 |
| Mar 1, 2021 | $244.00 | $251.00 | $224.93 | $234.53 | -3.13% | 342,698 |
| Feb 22, 2021 | $256.16 | $256.16 | $237.03 | $242.10 | -5.49% | 309,213 |
| Feb 16, 2021 | $259.52 | $260.32 | $252.28 | $256.16 | -1.58% | 149,069 |
| Feb 8, 2021 | $259.54 | $266.77 | $254.21 | $260.27 | +1.06% | 345,839 |
| Feb 1, 2021 | $244.06 | $257.53 | $243.79 | $257.53 | +5.94% | 209,137 |
| Jan 25, 2021 | $236.46 | $247.70 | $232.51 | $243.10 | +2.81% | 352,977 |
| Jan 19, 2021 | $249.88 | $250.74 | $235.00 | $236.45 | -4.62% | 278,174 |
| Jan 11, 2021 | $258.20 | $261.20 | $244.25 | $247.90 | -4.39% | 254,982 |
| Jan 4, 2021 | $245.60 | $260.00 | $238.24 | $259.29 | +5.57% | 303,890 |
| Dec 28, 2020 | $244.54 | $246.68 | $240.22 | $245.60 | +0.97% | 222,583 |
| Dec 21, 2020 | $247.40 | $256.77 | $242.29 | $243.25 | -1.78% | 661,717 |
| Dec 14, 2020 | $233.39 | $249.55 | $233.39 | $247.65 | +6.14% | 548,826 |
| Dec 7, 2020 | $222.58 | $236.74 | $219.58 | $233.32 | +4.70% | 416,738 |
| Nov 30, 2020 | $228.01 | $232.14 | $215.23 | $222.85 | -1.65% | 566,622 |
| Nov 23, 2020 | $240.73 | $243.80 | $220.19 | $226.58 | -6.00% | 694,151 |
| Nov 16, 2020 | $236.99 | $245.30 | $236.99 | $241.04 | +1.76% | 250,025 |
| Nov 9, 2020 | $241.83 | $247.98 | $230.94 | $236.88 | +0.17% | 362,859 |
| Nov 2, 2020 | $234.96 | $242.02 | $233.05 | $236.48 | +1.55% | 252,531 |
| Oct 26, 2020 | $230.23 | $242.60 | $226.30 | $232.87 | +0.81% | 737,184 |
| Oct 19, 2020 | $229.75 | $233.03 | $224.14 | $231.00 | +0.87% | 209,591 |
| Oct 12, 2020 | $222.38 | $232.95 | $221.05 | $229.00 | +3.34% | 226,794 |
| Oct 5, 2020 | $214.99 | $224.55 | $212.84 | $221.59 | +3.91% | 247,189 |
| Sep 28, 2020 | $206.51 | $215.04 | $199.15 | $213.25 | +4.31% | 287,012 |
| Sep 21, 2020 | $218.80 | $222.37 | $201.49 | $204.43 | -7.25% | 768,269 |
| Sep 14, 2020 | $220.58 | $226.57 | $217.85 | $220.40 | -0.04% | 621,291 |
| Sep 8, 2020 | $209.12 | $224.18 | $206.36 | $220.48 | +5.02% | 261,212 |
| Aug 31, 2020 | $211.10 | $220.01 | $208.06 | $209.94 | +1.17% | 258,915 |
| Aug 24, 2020 | $211.19 | $214.99 | $204.36 | $207.51 | -2.41% | 248,505 |
| Aug 17, 2020 | $217.18 | $223.87 | $210.15 | $212.63 | -2.16% | 202,787 |
| Aug 10, 2020 | $218.16 | $219.96 | $212.68 | $217.32 | +0.06% | 160,260 |
| Aug 3, 2020 | $212.05 | $218.98 | $211.45 | $217.20 | +3.37% | 204,154 |
| Jul 27, 2020 | $206.55 | $213.42 | $203.94 | $210.12 | +1.88% | 218,878 |
| Jul 20, 2020 | $201.56 | $211.62 | $201.56 | $206.25 | +1.22% | 177,510 |
| Jul 13, 2020 | $194.32 | $206.87 | $191.58 | $203.76 | +5.12% | 230,738 |
| Jul 6, 2020 | $191.98 | $194.69 | $183.86 | $193.83 | +1.89% | 248,252 |
| Jun 29, 2020 | $187.62 | $194.07 | $186.79 | $190.23 | +2.24% | 225,482 |
| Jun 22, 2020 | $186.94 | $189.00 | $181.20 | $186.06 | -0.25% | 404,196 |
| Jun 15, 2020 | $174.44 | $186.98 | $173.32 | $186.53 | +4.95% | 398,228 |
| Jun 8, 2020 | $185.00 | $190.00 | $174.61 | $177.74 | -4.10% | 334,286 |
| Jun 1, 2020 | $180.90 | $186.53 | $174.41 | $185.34 | +2.83% | 348,182 |
| May 26, 2020 | $175.31 | $180.45 | $170.01 | $180.24 | +4.68% | 575,914 |
| May 18, 2020 | $169.70 | $175.10 | $166.59 | $172.19 | +4.69% | 389,183 |
| May 11, 2020 | $168.28 | $174.68 | $154.63 | $164.48 | -2.52% | 572,448 |
| May 4, 2020 | $171.45 | $187.43 | $167.57 | $168.73 | -2.15% | 490,890 |
| Apr 27, 2020 | $174.63 | $186.82 | $172.32 | $172.44 | -0.51% | 448,522 |
| Apr 20, 2020 | $176.63 | $187.78 | $168.59 | $173.32 | -1.99% | 1,126,752 |
| Apr 13, 2020 | $164.75 | $178.07 | $157.21 | $176.84 | +6.47% | 503,405 |
| Apr 6, 2020 | $166.82 | $173.78 | $162.74 | $166.09 | +1.19% | 349,789 |
| Mar 30, 2020 | $164.80 | $176.25 | $143.67 | $164.14 | +0.71% | 644,328 |
| Mar 23, 2020 | $180.00 | $182.03 | $137.10 | $162.98 | -8.13% | 1,384,705 |
| Mar 16, 2020 | $130.20 | $200.00 | $130.20 | $177.41 | +14.64% | 1,000,984 |
| Mar 9, 2020 | $144.26 | $158.07 | $133.45 | $154.75 | +2.24% | 710,876 |
| Mar 2, 2020 | $143.54 | $155.92 | $142.70 | $151.36 | +5.91% | 699,296 |
| Feb 24, 2020 | $156.09 | $160.66 | $137.42 | $142.92 | -10.11% | 817,243 |
| Feb 18, 2020 | $163.70 | $164.58 | $158.60 | $159.00 | -2.79% | 276,453 |
| Feb 10, 2020 | $162.74 | $164.91 | $159.70 | $163.56 | +0.10% | 352,614 |
| Feb 3, 2020 | $167.15 | $168.77 | $163.31 | $163.39 | -1.87% | 441,886 |
| Jan 27, 2020 | $165.21 | $171.80 | $164.27 | $166.50 | -0.49% | 402,850 |
| Jan 21, 2020 | $169.49 | $172.14 | $164.22 | $167.32 | -1.28% | 359,987 |
| Jan 13, 2020 | $165.00 | $169.94 | $164.69 | $169.49 | +2.98% | 519,899 |
| Jan 6, 2020 | $164.54 | $168.02 | $163.76 | $164.58 | -1.42% | 504,034 |
| Dec 30, 2019 | $166.63 | $167.63 | $163.17 | $166.95 | +0.31% | 238,511 |
| Dec 23, 2019 | $170.25 | $170.25 | $165.61 | $166.44 | -1.91% | 207,250 |
| Dec 16, 2019 | $170.42 | $173.71 | $165.90 | $169.68 | +0.52% | 577,394 |
| Dec 9, 2019 | $168.69 | $173.04 | $166.93 | $168.80 | -0.16% | 479,447 |
| Dec 2, 2019 | $169.20 | $170.79 | $162.78 | $169.07 | -0.14% | 538,157 |
| Nov 25, 2019 | $173.54 | $175.51 | $168.79 | $169.30 | -2.26% | 807,130 |
| Nov 18, 2019 | $176.95 | $180.40 | $170.09 | $173.21 | -2.16% | 497,556 |
| Nov 11, 2019 | $179.66 | $187.50 | $176.22 | $177.04 | -1.70% | 490,208 |
| Nov 4, 2019 | $183.98 | $184.47 | $175.66 | $180.10 | -1.64% | 565,503 |
| Oct 28, 2019 | $187.02 | $190.00 | $182.35 | $183.11 | -1.37% | 476,177 |
| Oct 21, 2019 | $188.82 | $191.02 | $179.07 | $185.66 | -0.85% | 717,145 |
| Oct 14, 2019 | $184.85 | $188.97 | $177.12 | $187.26 | +1.28% | 786,156 |
| Oct 7, 2019 | $181.22 | $186.78 | $175.71 | $184.90 | +1.82% | 804,859 |
| Sep 30, 2019 | $185.11 | $187.41 | $175.09 | $181.60 | -1.23% | 983,778 |
| Sep 23, 2019 | $189.05 | $195.99 | $182.01 | $183.87 | -3.33% | 1,436,553 |
| Sep 16, 2019 | $205.00 | $211.30 | $189.52 | $190.21 | -7.58% | 1,157,191 |
| Sep 9, 2019 | $216.68 | $216.68 | $200.52 | $205.82 | -4.77% | 745,803 |
| Sep 3, 2019 | $217.68 | $222.36 | $210.22 | $216.13 | -1.45% | 475,539 |
| Aug 26, 2019 | $215.54 | $219.89 | $207.31 | $219.31 | +2.08% | 857,344 |
| Aug 19, 2019 | $223.88 | $227.00 | $214.05 | $214.84 | -3.03% | 553,284 |
| Aug 12, 2019 | $221.44 | $225.56 | $206.12 | $221.55 | -0.36% | 724,026 |
| Aug 5, 2019 | $220.67 | $227.54 | $211.90 | $222.36 | -0.44% | 691,287 |
| Jul 29, 2019 | $234.14 | $235.36 | $219.10 | $223.35 | -5.14% | 881,561 |
| Jul 22, 2019 | $263.68 | $270.23 | $224.33 | $235.44 | -10.72% | 1,043,005 |
| Jul 15, 2019 | $267.48 | $268.81 | $261.79 | $263.70 | -1.18% | 598,666 |
| Jul 8, 2019 | $263.29 | $267.98 | $262.51 | $266.86 | +0.69% | 703,256 |
| Jul 1, 2019 | $257.08 | $267.79 | $252.66 | $265.03 | +4.23% | 603,950 |
| Jun 24, 2019 | $253.44 | $257.75 | $241.84 | $254.28 | +0.62% | 994,313 |
| Jun 17, 2019 | $247.31 | $256.50 | $245.84 | $252.71 | +2.22% | 869,580 |
| Jun 10, 2019 | $235.22 | $249.24 | $233.55 | $247.23 | +5.96% | 1,167,864 |
| Jun 3, 2019 | $212.84 | $234.10 | $210.01 | $233.32 | +9.71% | 1,129,319 |
| May 28, 2019 | $200.00 | $213.02 | $199.11 | $212.67 | +5.80% | 3,234,279 |
| May 20, 2019 | $203.21 | $208.00 | $199.31 | $201.02 | -1.46% | 1,231,955 |
| May 13, 2019 | $196.42 | $206.31 | $193.65 | $204.00 | +2.77% | 933,213 |
| May 6, 2019 | $196.09 | $200.61 | $194.66 | $198.50 | +0.53% | 547,862 |
| Apr 29, 2019 | $184.57 | $209.33 | $184.32 | $197.46 | +7.11% | 585,287 |
| Apr 22, 2019 | $179.96 | $185.82 | $174.93 | $184.35 | +2.45% | 534,424 |
| Apr 15, 2019 | $177.85 | $180.96 | $176.62 | $179.95 | +1.32% | 340,264 |
| Apr 8, 2019 | $174.36 | $178.04 | $169.83 | $177.61 | +1.61% | 476,451 |
| Apr 1, 2019 | $179.00 | $179.90 | $174.54 | $174.79 | -2.09% | 557,105 |
| Mar 25, 2019 | $176.65 | $178.83 | $173.60 | $178.52 | +1.40% | 400,523 |
| Mar 18, 2019 | $173.61 | $177.46 | $170.53 | $176.06 | +1.62% | 561,389 |
| Mar 11, 2019 | $179.76 | $181.08 | $173.08 | $173.25 | -3.22% | 1,124,410 |
| Mar 4, 2019 | $183.92 | $188.02 | $176.93 | $179.01 | -2.26% | 370,649 |
| Feb 25, 2019 | $178.92 | $186.30 | $174.93 | $183.15 | +3.46% | 368,966 |
| Feb 19, 2019 | $165.24 | $177.42 | $165.23 | $177.02 | +7.10% | 248,211 |
| Feb 11, 2019 | $159.03 | $166.26 | $157.55 | $165.29 | +4.13% | 228,203 |
| Feb 4, 2019 | $152.00 | $159.78 | $151.50 | $158.73 | +4.42% | 216,237 |
| Jan 28, 2019 | $142.20 | $152.01 | $141.78 | $152.01 | +6.21% | 264,846 |
| Jan 22, 2019 | $142.50 | $150.00 | $139.46 | $143.12 | +0.12% | 155,373 |
| Jan 14, 2019 | $137.92 | $143.62 | $135.57 | $142.95 | +3.46% | 240,315 |
| Jan 7, 2019 | $133.24 | $138.70 | $132.78 | $138.17 | +3.19% | 210,169 |
| Dec 31, 2018 | $132.69 | $134.56 | $127.04 | $133.90 | +1.34% | 348,079 |
| Dec 24, 2018 | $129.84 | $133.80 | $123.94 | $132.13 | +1.45% | 147,479 |
| Dec 17, 2018 | $131.40 | $131.40 | $126.07 | $130.24 | -0.95% | 287,088 |
| Dec 10, 2018 | $131.44 | $132.60 | $129.04 | $131.49 | +0.05% | 138,731 |
| Dec 3, 2018 | $137.23 | $137.27 | $130.12 | $131.43 | -3.96% | 128,308 |
| Nov 26, 2018 | $133.51 | $137.82 | $132.45 | $136.85 | +3.05% | 227,618 |
| Nov 19, 2018 | $134.40 | $135.41 | $130.84 | $132.80 | -1.26% | 114,955 |
| Nov 12, 2018 | $133.90 | $135.43 | $132.33 | $134.49 | +0.28% | 107,244 |
| Nov 5, 2018 | $129.99 | $147.17 | $129.81 | $134.12 | +3.43% | 121,272 |
| Oct 29, 2018 | $131.09 | $132.69 | $125.03 | $129.67 | -0.35% | 152,772 |
| Oct 22, 2018 | $126.58 | $130.93 | $122.62 | $130.13 | +2.89% | 219,110 |
| Oct 15, 2018 | $121.78 | $127.29 | $120.15 | $126.47 | +3.67% | 131,499 |
| Oct 8, 2018 | $123.90 | $127.68 | $120.74 | $121.99 | -1.59% | 208,441 |
| Oct 1, 2018 | $127.77 | $127.77 | $123.96 | $123.96 | -2.80% | 155,137 |
| Sep 24, 2018 | $128.67 | $129.75 | $123.05 | $127.53 | -0.94% | 143,644 |
| Sep 17, 2018 | $128.67 | $130.36 | $127.88 | $128.74 | +0.12% | 204,826 |
| Sep 10, 2018 | $126.95 | $129.48 | $125.43 | $128.59 | +1.32% | 128,961 |
| Sep 4, 2018 | $123.65 | $128.08 | $123.65 | $126.92 | +2.74% | 123,072 |
| Aug 27, 2018 | $126.95 | $128.50 | $122.61 | $123.53 | -2.85% | 326,842 |
| Aug 20, 2018 | $126.52 | $128.35 | $125.21 | $127.15 | +0.48% | 71,399 |
| Aug 13, 2018 | $125.24 | $127.01 | $123.96 | $126.54 | +1.04% | 82,946 |
| Aug 6, 2018 | $126.51 | $126.90 | $124.51 | $125.24 | -1.13% | 80,570 |
| Jul 30, 2018 | $123.65 | $128.91 | $123.10 | $126.67 | +2.48% | 137,632 |
| Jul 23, 2018 | $120.04 | $123.90 | $119.01 | $123.61 | +2.94% | 86,404 |
| Jul 16, 2018 | $118.29 | $120.77 | $117.73 | $120.08 | +1.66% | 186,930 |
| Jul 9, 2018 | $118.26 | $119.32 | $117.40 | $118.12 | +0.11% | 134,268 |
| Jul 2, 2018 | $116.69 | $118.46 | $115.53 | $117.99 | +0.62% | 94,507 |
| Jun 25, 2018 | $120.11 | $121.31 | $115.12 | $117.26 | -2.95% | 174,051 |
| Jun 18, 2018 | $118.04 | $120.98 | $116.62 | $120.83 | +2.06% | 223,205 |
| Jun 11, 2018 | $117.47 | $119.99 | $116.10 | $118.39 | +1.73% | 508,805 |
| Jun 4, 2018 | $114.00 | $117.53 | $112.46 | $116.38 | +2.16% | 160,049 |
| May 29, 2018 | $113.75 | $114.42 | $111.11 | $113.92 | -0.20% | 249,102 |
| May 21, 2018 | $112.20 | $114.94 | $111.50 | $114.15 | +2.15% | 148,424 |
| May 14, 2018 | $113.68 | $114.85 | $110.95 | $111.75 | -1.49% | 167,951 |
| May 7, 2018 | $113.26 | $118.19 | $112.22 | $113.44 | -0.04% | 110,345 |
| Apr 30, 2018 | $117.26 | $119.15 | $110.22 | $113.48 | -3.02% | 147,717 |
| Apr 23, 2018 | $118.60 | $119.69 | $115.88 | $117.01 | -0.78% | 97,214 |
| Apr 16, 2018 | $117.07 | $119.75 | $115.28 | $117.93 | +1.36% | 126,822 |
| Apr 9, 2018 | $114.88 | $117.44 | $114.25 | $116.35 | +1.70% | 109,131 |
| Apr 2, 2018 | $117.11 | $118.43 | $113.09 | $114.41 | -2.75% | 128,799 |
| Mar 26, 2018 | $114.69 | $118.99 | $112.49 | $117.64 | +3.80% | 154,666 |
| Mar 19, 2018 | $119.77 | $120.80 | $113.15 | $113.33 | -5.46% | 173,482 |
| Mar 12, 2018 | $118.70 | $121.47 | $116.95 | $119.87 | +0.92% | 427,858 |
| Mar 5, 2018 | $113.71 | $120.00 | $113.22 | $118.78 | +4.19% | 158,201 |
| Feb 26, 2018 | $113.07 | $116.18 | $112.00 | $114.00 | +1.13% | 179,945 |
| Feb 20, 2018 | $114.73 | $116.26 | $110.22 | $112.73 | -2.08% | 82,087 |
| Feb 12, 2018 | $114.50 | $116.48 | $110.15 | $115.13 | +1.06% | 110,325 |
| Feb 5, 2018 | $116.44 | $116.87 | $106.63 | $113.92 | -2.48% | 196,786 |
| Jan 29, 2018 | $118.75 | $119.92 | $116.39 | $116.82 | -1.67% | 150,554 |
| Jan 22, 2018 | $119.18 | $119.66 | $117.18 | $118.81 | -0.38% | 137,231 |
| Jan 16, 2018 | $117.20 | $120.21 | $115.17 | $119.26 | +1.84% | 126,507 |
| Jan 8, 2018 | $118.56 | $118.75 | $115.45 | $117.10 | -1.58% | 124,796 |
| Jan 2, 2018 | $122.30 | $124.80 | $117.78 | $118.98 | -2.35% | 142,147 |
| Dec 26, 2017 | $119.41 | $122.73 | $118.90 | $121.84 | +1.91% | 97,076 |
| Dec 18, 2017 | $118.68 | $119.93 | $116.86 | $119.56 | +1.24% | 127,734 |
| Dec 11, 2017 | $119.80 | $121.00 | $115.69 | $118.10 | -0.97% | 173,870 |
| Dec 4, 2017 | $121.74 | $122.88 | $119.26 | $119.26 | -1.71% | 89,675 |
| Nov 27, 2017 | $122.51 | $125.06 | $120.11 | $121.34 | -0.87% | 136,381 |
| Nov 20, 2017 | $122.96 | $123.50 | $120.91 | $122.40 | -0.29% | 67,826 |
| Nov 13, 2017 | $122.19 | $123.61 | $121.20 | $122.75 | +0.06% | 66,806 |
| Nov 6, 2017 | $122.84 | $123.20 | $121.20 | $122.68 | -0.12% | 94,362 |
| Oct 30, 2017 | $123.54 | $124.20 | $120.11 | $122.83 | -0.93% | 142,317 |
| Oct 23, 2017 | $123.92 | $125.69 | $119.81 | $123.98 | +0.11% | 112,589 |
| Oct 16, 2017 | $119.38 | $124.58 | $119.38 | $123.84 | +3.35% | 98,506 |
| Oct 9, 2017 | $118.54 | $121.47 | $115.51 | $119.83 | +0.93% | 90,255 |
| Oct 2, 2017 | $120.54 | $122.77 | $117.26 | $118.73 | -1.53% | 154,608 |
| Sep 25, 2017 | $118.49 | $121.13 | $116.60 | $120.57 | +1.63% | 167,939 |
| Sep 18, 2017 | $118.71 | $121.11 | $116.37 | $118.64 | +0.44% | 153,816 |
| Sep 11, 2017 | $121.93 | $123.32 | $117.25 | $118.12 | -2.86% | 184,944 |
| Sep 5, 2017 | $117.81 | $123.80 | $111.01 | $121.60 | +2.75% | 173,376 |
| Aug 28, 2017 | $121.06 | $122.47 | $118.15 | $118.35 | -2.13% | 97,375 |
| Aug 21, 2017 | $121.93 | $123.46 | $119.74 | $120.92 | -0.85% | 79,476 |
| Aug 14, 2017 | $123.49 | $126.41 | $121.56 | $121.96 | -0.60% | 90,309 |
| Aug 7, 2017 | $127.05 | $127.88 | $121.78 | $122.70 | -3.35% | 114,177 |
| Jul 31, 2017 | $129.00 | $129.73 | $125.45 | $126.95 | -1.36% | 152,068 |
| Jul 24, 2017 | $124.93 | $129.06 | $122.31 | $128.70 | +3.13% | 143,164 |
| Jul 17, 2017 | $120.12 | $127.98 | $119.28 | $124.80 | +3.90% | 189,237 |
| Jul 10, 2017 | $123.28 | $124.30 | $120.00 | $120.12 | -2.85% | 118,680 |
| Jul 3, 2017 | $125.10 | $127.25 | $122.03 | $123.65 | -1.14% | 140,194 |
| Jun 26, 2017 | $124.65 | $129.15 | $121.44 | $125.07 | +0.68% | 182,853 |
| Jun 19, 2017 | $126.50 | $126.90 | $122.62 | $124.22 | -1.21% | 210,891 |
| Jun 12, 2017 | $120.81 | $126.25 | $120.64 | $125.74 | +4.05% | 226,635 |
| Jun 5, 2017 | $122.00 | $123.76 | $117.42 | $120.85 | -1.50% | 123,868 |
| May 30, 2017 | $116.95 | $122.81 | $115.00 | $122.69 | +5.21% | 150,850 |
| May 22, 2017 | $115.58 | $118.14 | $114.90 | $116.61 | +1.01% | 120,915 |
| May 15, 2017 | $116.67 | $116.67 | $113.83 | $115.44 | 0.00% | 106,834 |
| May 8, 2017 | $118.85 | $121.62 | $114.46 | $115.44 | -2.92% | 142,824 |
| May 1, 2017 | $124.58 | $125.88 | $116.88 | $118.91 | -3.97% | 197,672 |
| Apr 24, 2017 | $124.17 | $125.83 | $122.00 | $123.82 | +0.60% | 120,555 |
| Apr 17, 2017 | $121.00 | $124.92 | $120.15 | $123.08 | +2.43% | 119,133 |
| Apr 10, 2017 | $121.64 | $123.11 | $119.41 | $120.16 | -0.96% | 100,227 |
| Apr 3, 2017 | $122.42 | $123.21 | $120.05 | $121.32 | -1.12% | 250,623 |
| Mar 27, 2017 | $120.42 | $122.95 | $115.99 | $122.70 | +0.94% | 338,085 |
| Mar 20, 2017 | $122.10 | $124.29 | $119.73 | $121.56 | -0.43% | 156,046 |
| Mar 13, 2017 | $121.07 | $125.25 | $120.80 | $122.09 | +0.82% | 290,566 |
| Mar 6, 2017 | $120.66 | $122.45 | $119.38 | $121.10 | +0.07% | 131,715 |
| Feb 27, 2017 | $119.97 | $123.43 | $117.32 | $121.02 | +0.87% | 195,916 |
| Feb 21, 2017 | $113.70 | $125.40 | $112.68 | $119.98 | +5.13% | 178,994 |
| Feb 13, 2017 | $112.85 | $118.24 | $112.62 | $114.12 | +0.72% | 144,910 |
| Feb 6, 2017 | $112.99 | $114.20 | $112.01 | $113.30 | +0.31% | 113,596 |
| Jan 30, 2017 | $113.05 | $113.89 | $110.82 | $112.95 | -0.33% | 119,220 |
| Jan 23, 2017 | $112.32 | $113.32 | $110.81 | $113.32 | +0.77% | 109,371 |
| Jan 17, 2017 | $110.21 | $113.19 | $109.13 | $112.45 | +1.86% | 112,170 |
| Jan 9, 2017 | $112.13 | $112.74 | $106.91 | $110.40 | -1.64% | 126,138 |
| Jan 3, 2017 | $112.45 | $113.59 | $110.22 | $112.24 | -0.19% | 158,517 |
| Dec 27, 2016 | $114.25 | $114.25 | $112.13 | $112.45 | -1.06% | 100,085 |
| Dec 19, 2016 | $111.08 | $114.49 | $110.95 | $113.66 | +1.94% | 121,885 |
| Dec 12, 2016 | $115.02 | $116.05 | $110.63 | $111.50 | -2.71% | 279,142 |
| Dec 5, 2016 | $109.09 | $116.21 | $106.76 | $114.60 | +5.82% | 153,079 |
| Nov 28, 2016 | $108.90 | $110.00 | $106.32 | $108.30 | -0.63% | 136,585 |
| Nov 21, 2016 | $106.90 | $109.01 | $105.62 | $108.99 | +2.53% | 98,289 |
| Nov 14, 2016 | $106.90 | $106.90 | $103.59 | $106.30 | – | 151,170 |
Seasonality
ERIE 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 | 0.5% | 2.1% | -1.1% | -1.9% | -0.5% | 5.4% | 4.3% | 4.2% | -2.2% | 3.7% | 0.4% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -0.8% | -4.8% | -6.7% | -12.4% | -2.7% | 12.5% | 1.5% | 5.6% | -14.2% | 20.1% | ||
| 2025 | -1.9% | 6.2% | -2.1% | -14.1% | -0.0% | -3.3% | 3.1% | -0.5% | -10.2% | -7.6% | 1.0% | -3.0% |
| 2024 | 3.7% | 17.7% | -1.3% | -4.4% | -5.3% | -0.0% | 22.2% | 15.2% | 6.2% | -16.7% | -1.8% | -6.4% |
| 2023 | -1.3% | -3.7% | -1.6% | -5.7% | -1.5% | -1.9% | 6.3% | 25.6% | 5.4% | -5.6% | 7.0% | 13.3% |
| 2022 | -3.9% | -4.9% | 0.6% | -8.4% | 4.7% | 14.6% | 6.4% | 5.7% | 3.4% | 16.2% | 9.9% | -11.9% |
| 2021 | -0.6% | -0.4% | -8.8% | -2.7% | -6.0% | -3.9% | -3.9% | -4.2% | 0.8% | 16.0% | -9.7% | 3.7% |
| 2020 | 0.9% | -14.2% | 3.7% | 20.8% | 1.2% | 6.5% | 10.1% | 1.6% | -1.5% | 11.3% | -3.1% | 9.7% |
| 2019 | 10.5% | 21.8% | 0.2% | 6.6% | 12.3% | 19.6% | -12.1% | -1.6% | -15.3% | -0.2% | -8.1% | -1.9% |
| 2018 | -1.8% | -2.6% | 1.7% | -0.0% | -3.2% | 3.8% | 6.7% | -0.6% | 3.2% | 2.4% | 5.5% | -2.6% |
| 2017 | 0.4% | 5.8% | 3.4% | 1.6% | -4.9% | 6.2% | 2.6% | -5.2% | -0.2% | 0.9% | 2.6% | -1.7% |