Extra Space Storage Inc. (EXR) stock
EXRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3021% above fair value
$151.32+1.42 (+0.95%)
Close on Oct 30, 2026Market cap $31.97BP/E 30.8Yield 4.28%
Price history
Extra Space Storage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$151.32
+0.95% on the day
52-week range
$125.71 – $158.88
-4.8% from the high
Change over 52 weeks
+12.3%
From $134.80 on Oct 30, 2025
Average volume
1.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $143.43 | $153.34 | $142.20 | $151.32 | +5.52% | 7,596,354 |
| Oct 19, 2026 | $138.70 | $143.89 | $137.53 | $143.41 | +2.72% | 4,817,122 |
| Oct 12, 2026 | $134.85 | $140.97 | $132.49 | $139.61 | +3.68% | 6,463,704 |
| Oct 5, 2026 | $133.16 | $135.54 | $130.54 | $134.65 | +1.05% | 8,029,836 |
| Sep 28, 2026 | $133.05 | $135.18 | $130.64 | $133.25 | -0.07% | 6,609,611 |
| Sep 21, 2026 | $137.14 | $138.41 | $131.53 | $133.35 | -2.46% | 8,415,067 |
| Sep 14, 2026 | $138.70 | $140.40 | $135.84 | $136.71 | -0.68% | 9,180,552 |
| Sep 8, 2026 | $138.50 | $140.45 | $135.16 | $137.64 | -1.16% | 5,996,665 |
| Aug 31, 2026 | $141.97 | $142.47 | $137.92 | $139.25 | -2.56% | 5,924,560 |
| Aug 24, 2026 | $146.03 | $147.79 | $142.51 | $142.91 | -2.66% | 4,195,138 |
| Aug 17, 2026 | $147.24 | $149.97 | $146.16 | $146.81 | -0.74% | 3,568,572 |
| Aug 10, 2026 | $148.30 | $149.99 | $145.25 | $147.90 | -1.10% | 3,618,266 |
| Aug 3, 2026 | $149.00 | $152.60 | $147.35 | $149.54 | +1.01% | 5,634,354 |
| Jul 27, 2026 | $146.95 | $158.88 | $145.72 | $148.04 | +0.22% | 9,854,027 |
| Jul 20, 2026 | $147.89 | $148.35 | $144.17 | $147.71 | -0.30% | 6,508,436 |
| Jul 13, 2026 | $144.14 | $152.72 | $144.14 | $148.16 | +2.92% | 5,152,702 |
| Jul 6, 2026 | $148.95 | $149.53 | $142.31 | $143.96 | -3.60% | 3,630,190 |
| Jun 29, 2026 | $148.47 | $149.70 | $144.78 | $149.34 | +0.09% | 4,113,097 |
| Jun 22, 2026 | $144.49 | $149.63 | $144.05 | $149.21 | +2.67% | 7,339,246 |
| Jun 15, 2026 | $149.95 | $149.95 | $142.78 | $145.33 | -3.50% | 6,799,984 |
| Jun 8, 2026 | $145.91 | $151.75 | $143.91 | $150.60 | +3.64% | 6,023,042 |
| Jun 1, 2026 | $142.87 | $147.56 | $139.88 | $145.31 | +0.69% | 4,830,937 |
| May 26, 2026 | $143.43 | $147.22 | $142.48 | $144.31 | +0.70% | 3,872,337 |
| May 18, 2026 | $137.89 | $145.43 | $136.70 | $143.30 | +4.67% | 5,571,607 |
| May 11, 2026 | $143.83 | $145.60 | $136.69 | $136.90 | -4.47% | 4,433,463 |
| May 4, 2026 | $140.98 | $145.55 | $138.57 | $143.30 | +0.90% | 4,854,428 |
| Apr 27, 2026 | $142.05 | $143.71 | $138.00 | $142.02 | -0.05% | 8,649,301 |
| Apr 20, 2026 | $144.52 | $147.25 | $140.55 | $142.09 | -2.25% | 6,274,906 |
| Apr 13, 2026 | $137.99 | $146.19 | $137.11 | $145.36 | +4.67% | 5,068,487 |
| Apr 6, 2026 | $133.94 | $140.78 | $132.20 | $138.87 | +3.74% | 5,671,120 |
| Mar 30, 2026 | $130.81 | $134.22 | $127.67 | $133.86 | +3.80% | 4,479,513 |
| Mar 23, 2026 | $133.10 | $134.53 | $127.65 | $128.96 | -1.00% | 6,225,863 |
| Mar 16, 2026 | $141.76 | $143.42 | $129.47 | $130.26 | -7.86% | 8,002,069 |
| Mar 9, 2026 | $145.19 | $148.44 | $138.76 | $141.37 | -3.58% | 5,489,669 |
| Mar 2, 2026 | $149.54 | $153.49 | $144.61 | $146.62 | -2.92% | 4,859,622 |
| Feb 23, 2026 | $152.15 | $155.19 | $146.60 | $151.03 | -1.13% | 6,660,363 |
| Feb 17, 2026 | $147.15 | $153.20 | $143.33 | $152.75 | +4.37% | 6,540,076 |
| Feb 9, 2026 | $140.59 | $146.43 | $138.81 | $146.36 | +4.54% | 7,427,973 |
| Feb 2, 2026 | $137.79 | $142.70 | $135.09 | $140.01 | +1.48% | 7,277,153 |
| Jan 26, 2026 | $141.60 | $142.03 | $136.31 | $137.97 | -2.51% | 7,066,012 |
| Jan 20, 2026 | $148.83 | $148.83 | $141.38 | $141.52 | -4.94% | 5,770,208 |
| Jan 12, 2026 | $139.68 | $149.99 | $137.24 | $148.87 | +6.95% | 6,972,145 |
| Jan 5, 2026 | $130.57 | $139.82 | $129.41 | $139.20 | +6.28% | 7,611,857 |
| Dec 29, 2025 | $131.39 | $131.75 | $129.35 | $130.97 | +0.14% | 3,679,969 |
| Dec 22, 2025 | $129.53 | $131.68 | $129.02 | $130.79 | +0.55% | 3,512,535 |
| Dec 15, 2025 | $133.49 | $134.16 | $129.37 | $130.07 | -3.28% | 8,640,432 |
| Dec 8, 2025 | $129.25 | $134.68 | $125.71 | $134.48 | +3.80% | 7,647,326 |
| Dec 1, 2025 | $132.25 | $133.65 | $129.24 | $129.56 | -2.71% | 5,114,840 |
| Nov 24, 2025 | $131.68 | $134.39 | $129.52 | $133.17 | +1.30% | 3,414,898 |
| Nov 17, 2025 | $133.27 | $133.35 | $128.17 | $131.46 | -1.09% | 5,500,394 |
| Nov 10, 2025 | $132.07 | $134.55 | $129.24 | $132.91 | -0.20% | 6,320,335 |
| Nov 3, 2025 | $131.97 | $133.33 | $129.72 | $133.18 | -0.27% | 6,212,518 |
| Oct 27, 2025 | $149.84 | $150.31 | $130.67 | $133.54 | -11.13% | 8,385,462 |
| Oct 20, 2025 | $152.37 | $153.46 | $149.48 | $150.26 | -0.84% | 3,426,982 |
| Oct 13, 2025 | $142.34 | $152.94 | $142.25 | $151.54 | +6.73% | 5,760,614 |
| Oct 6, 2025 | $143.13 | $144.77 | $140.59 | $141.98 | -0.59% | 5,083,116 |
| Sep 29, 2025 | $139.71 | $144.20 | $138.90 | $142.82 | +2.14% | 4,551,942 |
| Sep 22, 2025 | $140.20 | $140.73 | $137.28 | $139.83 | +0.37% | 4,491,395 |
| Sep 15, 2025 | $146.46 | $147.15 | $139.28 | $139.32 | -5.32% | 5,669,968 |
| Sep 8, 2025 | $145.17 | $149.31 | $143.92 | $147.15 | -0.09% | 5,720,881 |
| Sep 2, 2025 | $142.10 | $148.00 | $140.47 | $147.28 | +2.58% | 4,776,170 |
| Aug 25, 2025 | $142.30 | $143.78 | $140.02 | $143.58 | +0.58% | 4,451,236 |
| Aug 18, 2025 | $136.98 | $144.28 | $136.22 | $142.75 | +4.16% | 4,881,152 |
| Aug 11, 2025 | $136.10 | $138.36 | $134.86 | $137.05 | +0.51% | 6,225,272 |
| Aug 4, 2025 | $138.38 | $139.99 | $136.12 | $136.36 | -2.11% | 5,568,408 |
| Jul 28, 2025 | $150.02 | $152.90 | $134.36 | $139.30 | -7.66% | 11,045,357 |
| Jul 21, 2025 | $148.62 | $151.96 | $147.31 | $150.86 | +1.86% | 4,499,977 |
| Jul 14, 2025 | $149.62 | $151.10 | $145.94 | $148.11 | -1.42% | 5,601,023 |
| Jul 7, 2025 | $152.90 | $154.00 | $147.44 | $150.24 | -1.73% | 5,218,445 |
| Jun 30, 2025 | $145.76 | $153.41 | $142.70 | $152.88 | +4.81% | 5,156,696 |
| Jun 23, 2025 | $146.51 | $149.30 | $143.74 | $145.86 | -0.14% | 6,028,957 |
| Jun 16, 2025 | $148.68 | $150.66 | $145.89 | $146.07 | -2.36% | 4,622,706 |
| Jun 9, 2025 | $149.77 | $152.95 | $148.17 | $149.60 | -0.15% | 4,543,358 |
| Jun 2, 2025 | $150.33 | $153.24 | $148.14 | $149.83 | -0.87% | 4,624,439 |
| May 26, 2025 | $145.13 | $151.58 | $144.14 | $151.15 | +3.72% | 4,637,186 |
| May 19, 2025 | $149.98 | $153.37 | $142.81 | $145.73 | -3.97% | 4,731,677 |
| May 12, 2025 | $150.12 | $151.89 | $144.66 | $151.76 | +2.25% | 4,126,087 |
| May 5, 2025 | $149.23 | $150.32 | $145.68 | $148.42 | -0.76% | 3,931,343 |
| Apr 28, 2025 | $140.56 | $151.58 | $140.09 | $149.56 | +6.03% | 6,047,344 |
| Apr 21, 2025 | $139.76 | $144.45 | $136.34 | $141.05 | -0.09% | 4,170,853 |
| Apr 14, 2025 | $134.30 | $142.10 | $134.00 | $141.18 | +5.46% | 3,658,166 |
| Apr 7, 2025 | $137.48 | $138.81 | $121.03 | $133.87 | -3.14% | 8,688,684 |
| Mar 31, 2025 | $146.08 | $149.67 | $137.90 | $138.21 | -4.98% | 6,536,561 |
| Mar 24, 2025 | $144.38 | $148.44 | $143.00 | $145.46 | +1.15% | 4,078,916 |
| Mar 17, 2025 | $144.69 | $148.49 | $143.38 | $143.80 | -0.82% | 6,712,043 |
| Mar 10, 2025 | $157.30 | $160.58 | $142.25 | $144.99 | -7.81% | 7,081,568 |
| Mar 3, 2025 | $152.43 | $157.92 | $151.57 | $157.27 | +3.09% | 7,371,407 |
| Feb 24, 2025 | $155.74 | $162.77 | $150.99 | $152.56 | -2.17% | 10,151,123 |
| Feb 18, 2025 | $154.80 | $156.41 | $153.20 | $155.95 | +0.66% | 4,571,154 |
| Feb 10, 2025 | $156.34 | $157.53 | $153.05 | $154.92 | -0.69% | 4,743,664 |
| Feb 3, 2025 | $153.00 | $157.14 | $150.63 | $156.00 | +1.30% | 5,210,387 |
| Jan 27, 2025 | $152.73 | $157.04 | $151.89 | $154.00 | +1.30% | 8,410,324 |
| Jan 21, 2025 | $151.11 | $153.11 | $149.24 | $152.03 | +0.95% | 6,672,390 |
| Jan 13, 2025 | $146.91 | $153.57 | $145.59 | $150.60 | +2.60% | 6,669,283 |
| Jan 6, 2025 | $150.47 | $151.16 | $145.50 | $146.79 | -2.81% | 4,210,458 |
| Dec 30, 2024 | $147.40 | $151.17 | $145.71 | $151.04 | +1.99% | 3,347,403 |
| Dec 23, 2024 | $146.25 | $150.09 | $145.60 | $148.09 | +0.74% | 2,634,650 |
| Dec 16, 2024 | $156.79 | $158.19 | $142.09 | $147.00 | -7.08% | 8,041,125 |
| Dec 9, 2024 | $164.09 | $165.46 | $157.46 | $158.20 | -3.27% | 4,855,149 |
| Dec 2, 2024 | $170.96 | $171.24 | $162.42 | $163.54 | -4.34% | 3,466,721 |
| Nov 25, 2024 | $169.53 | $175.58 | $168.62 | $170.96 | +1.68% | 3,870,739 |
| Nov 18, 2024 | $163.48 | $168.68 | $162.26 | $168.14 | +2.18% | 3,635,954 |
| Nov 11, 2024 | $166.84 | $168.68 | $161.26 | $164.56 | -1.87% | 4,994,405 |
| Nov 4, 2024 | $162.10 | $169.38 | $156.79 | $167.70 | +4.08% | 5,075,198 |
| Oct 28, 2024 | $167.95 | $169.57 | $161.12 | $161.13 | -3.17% | 5,508,525 |
| Oct 21, 2024 | $169.12 | $170.18 | $164.20 | $166.40 | -2.85% | 3,181,360 |
| Oct 14, 2024 | $169.19 | $174.65 | $168.59 | $171.28 | +0.43% | 4,723,640 |
| Oct 7, 2024 | $169.18 | $172.72 | $166.78 | $170.54 | +0.63% | 4,810,514 |
| Sep 30, 2024 | $176.44 | $181.42 | $169.30 | $169.48 | -4.37% | 4,571,824 |
| Sep 23, 2024 | $181.67 | $183.22 | $175.44 | $177.23 | -1.76% | 6,357,496 |
| Sep 16, 2024 | $176.97 | $184.87 | $175.62 | $180.41 | +1.41% | 8,016,717 |
| Sep 9, 2024 | $174.06 | $178.93 | $172.20 | $177.90 | +2.49% | 4,134,764 |
| Sep 3, 2024 | $176.40 | $178.54 | $171.22 | $173.58 | -1.93% | 3,443,783 |
| Aug 26, 2024 | $178.96 | $179.23 | $173.47 | $177.00 | -0.68% | 3,223,722 |
| Aug 19, 2024 | $167.80 | $178.63 | $166.96 | $178.22 | +6.55% | 2,835,067 |
| Aug 12, 2024 | $163.83 | $168.52 | $162.35 | $167.27 | +1.75% | 3,598,191 |
| Aug 5, 2024 | $162.73 | $165.57 | $157.04 | $164.39 | -0.34% | 5,657,994 |
| Jul 29, 2024 | $164.30 | $165.75 | $156.67 | $164.95 | +0.21% | 6,586,870 |
| Jul 22, 2024 | $164.53 | $167.60 | $160.16 | $164.61 | +0.31% | 4,175,999 |
| Jul 15, 2024 | $162.61 | $171.46 | $159.28 | $164.10 | +1.35% | 4,337,298 |
| Jul 8, 2024 | $154.91 | $163.15 | $151.69 | $161.92 | +4.90% | 3,466,915 |
| Jul 1, 2024 | $154.25 | $156.05 | $151.65 | $154.36 | -0.68% | 2,179,199 |
| Jun 24, 2024 | $158.35 | $160.99 | $153.48 | $155.41 | -2.21% | 6,446,293 |
| Jun 17, 2024 | $155.24 | $159.92 | $154.11 | $158.93 | +1.51% | 5,260,906 |
| Jun 10, 2024 | $147.19 | $159.36 | $145.58 | $156.57 | +5.72% | 6,265,034 |
| Jun 3, 2024 | $145.76 | $149.97 | $143.80 | $148.10 | +2.30% | 3,726,914 |
| May 28, 2024 | $143.94 | $145.40 | $137.55 | $144.77 | +1.54% | 3,215,296 |
| May 20, 2024 | $151.51 | $152.48 | $142.09 | $142.58 | -6.13% | 4,413,510 |
| May 13, 2024 | $147.64 | $153.63 | $146.66 | $151.89 | +3.56% | 3,558,447 |
| May 6, 2024 | $143.36 | $147.06 | $140.40 | $146.67 | +3.38% | 4,487,895 |
| Apr 29, 2024 | $135.19 | $143.84 | $134.17 | $141.87 | +6.29% | 7,477,985 |
| Apr 22, 2024 | $133.19 | $136.35 | $131.02 | $133.47 | +0.76% | 5,246,449 |
| Apr 15, 2024 | $140.50 | $141.18 | $131.88 | $132.46 | -5.85% | 6,048,426 |
| Apr 8, 2024 | $147.39 | $152.56 | $140.01 | $140.69 | -3.85% | 4,706,581 |
| Apr 1, 2024 | $147.01 | $149.36 | $142.65 | $146.32 | -0.46% | 5,146,177 |
| Mar 25, 2024 | $141.60 | $148.62 | $140.28 | $147.00 | +3.99% | 4,052,062 |
| Mar 18, 2024 | $139.28 | $143.60 | $137.15 | $141.36 | +1.46% | 6,182,855 |
| Mar 11, 2024 | $151.39 | $152.33 | $139.02 | $139.33 | -7.48% | 7,220,567 |
| Mar 4, 2024 | $142.68 | $151.23 | $141.82 | $150.60 | +5.05% | 5,492,329 |
| Feb 26, 2024 | $139.54 | $143.57 | $132.22 | $143.36 | +2.36% | 8,134,863 |
| Feb 20, 2024 | $140.90 | $146.45 | $139.69 | $140.06 | -1.07% | 4,300,600 |
| Feb 12, 2024 | $143.71 | $144.33 | $136.06 | $141.57 | -1.26% | 6,614,038 |
| Feb 5, 2024 | $141.37 | $144.93 | $139.42 | $143.38 | -0.10% | 4,587,726 |
| Jan 29, 2024 | $147.43 | $148.42 | $141.43 | $143.53 | -2.67% | 5,539,955 |
| Jan 22, 2024 | $147.36 | $150.22 | $146.43 | $147.47 | +0.48% | 3,957,198 |
| Jan 16, 2024 | $151.16 | $151.35 | $144.65 | $146.76 | -3.65% | 5,404,791 |
| Jan 8, 2024 | $157.39 | $160.56 | $149.84 | $152.32 | -3.64% | 7,493,711 |
| Jan 2, 2024 | $159.87 | $164.99 | $154.70 | $158.08 | -1.40% | 4,477,571 |
| Dec 26, 2023 | $156.92 | $162.38 | $156.70 | $160.33 | +2.42% | 3,710,312 |
| Dec 18, 2023 | $152.54 | $158.49 | $151.12 | $156.54 | +1.83% | 5,566,420 |
| Dec 11, 2023 | $137.72 | $154.88 | $136.28 | $153.73 | +10.85% | 10,074,768 |
| Dec 4, 2023 | $134.11 | $138.93 | $134.11 | $138.68 | +3.21% | 5,285,954 |
| Nov 27, 2023 | $127.14 | $134.52 | $125.82 | $134.37 | +5.70% | 4,895,382 |
| Nov 20, 2023 | $128.10 | $129.69 | $125.32 | $127.12 | -0.89% | 2,925,954 |
| Nov 13, 2023 | $117.72 | $133.24 | $116.23 | $128.26 | +7.68% | 8,929,510 |
| Nov 6, 2023 | $106.84 | $120.76 | $104.88 | $119.11 | +11.35% | 11,618,644 |
| Oct 30, 2023 | $103.65 | $109.61 | $101.19 | $106.97 | +2.47% | 9,588,509 |
| Oct 23, 2023 | $108.52 | $110.55 | $102.30 | $104.39 | -4.74% | 6,941,351 |
| Oct 16, 2023 | $119.08 | $120.33 | $109.16 | $109.59 | -7.18% | 5,416,451 |
| Oct 9, 2023 | $117.86 | $122.59 | $117.16 | $118.07 | -0.38% | 4,912,568 |
| Oct 2, 2023 | $121.44 | $122.30 | $115.20 | $118.52 | -2.52% | 6,332,555 |
| Sep 25, 2023 | $123.37 | $123.41 | $119.90 | $121.58 | -2.00% | 5,207,665 |
| Sep 18, 2023 | $128.00 | $129.14 | $122.26 | $124.06 | -3.12% | 6,333,238 |
| Sep 11, 2023 | $126.55 | $128.42 | $123.86 | $128.06 | +1.32% | 7,100,751 |
| Sep 5, 2023 | $128.49 | $128.97 | $125.42 | $126.39 | -1.89% | 5,370,771 |
| Aug 28, 2023 | $128.25 | $131.22 | $127.99 | $128.83 | +0.70% | 5,232,114 |
| Aug 21, 2023 | $126.50 | $129.51 | $125.37 | $127.93 | +0.84% | 8,035,597 |
| Aug 14, 2023 | $130.73 | $131.93 | $125.31 | $126.86 | -3.17% | 10,805,433 |
| Aug 7, 2023 | $126.40 | $131.28 | $126.39 | $131.01 | +4.22% | 11,250,195 |
| Jul 31, 2023 | $141.07 | $141.92 | $123.67 | $125.70 | -10.75% | 14,628,628 |
| Jul 24, 2023 | $146.79 | $148.56 | $140.20 | $140.84 | -3.58% | 10,348,405 |
| Jul 17, 2023 | $155.90 | $157.67 | $145.76 | $146.07 | -6.22% | 32,301,067 |
| Jul 10, 2023 | $147.62 | $156.34 | $147.26 | $155.76 | +5.16% | 6,018,379 |
| Jul 3, 2023 | $148.67 | $151.26 | $144.76 | $148.12 | -0.49% | 3,697,521 |
| Jun 26, 2023 | $141.60 | $150.46 | $141.59 | $148.85 | +4.85% | 5,879,793 |
| Jun 20, 2023 | $144.27 | $146.58 | $141.86 | $141.96 | -2.29% | 3,999,317 |
| Jun 12, 2023 | $146.00 | $147.10 | $141.86 | $145.28 | +0.54% | 6,991,821 |
| Jun 5, 2023 | $145.69 | $149.94 | $142.58 | $144.50 | -1.06% | 4,932,055 |
| May 30, 2023 | $147.28 | $148.86 | $141.42 | $146.05 | -0.36% | 4,879,187 |
| May 22, 2023 | $148.55 | $149.50 | $144.40 | $146.58 | -1.03% | 3,294,395 |
| May 15, 2023 | $153.71 | $154.25 | $147.65 | $148.10 | -3.54% | 3,765,704 |
| May 8, 2023 | $154.10 | $157.92 | $151.67 | $153.54 | -0.78% | 4,387,527 |
| May 1, 2023 | $151.33 | $154.85 | $145.59 | $154.74 | +1.78% | 6,893,040 |
| Apr 24, 2023 | $152.03 | $152.77 | $148.87 | $152.04 | +0.58% | 5,008,177 |
| Apr 17, 2023 | $155.82 | $156.58 | $150.51 | $151.16 | -2.55% | 7,414,113 |
| Apr 10, 2023 | $161.41 | $165.85 | $154.44 | $155.11 | -4.72% | 8,714,264 |
| Apr 3, 2023 | $152.76 | $162.79 | $151.53 | $162.79 | -0.09% | 22,547,308 |
| Mar 27, 2023 | $153.57 | $163.08 | $150.62 | $162.93 | +6.35% | 3,566,206 |
| Mar 20, 2023 | $160.05 | $160.86 | $148.38 | $153.20 | -3.96% | 4,756,191 |
| Mar 13, 2023 | $152.63 | $161.22 | $152.13 | $159.52 | +3.89% | 5,539,026 |
| Mar 6, 2023 | $169.66 | $169.66 | $153.48 | $153.55 | -9.20% | 3,799,363 |
| Feb 27, 2023 | $162.44 | $170.30 | $159.61 | $169.11 | +5.17% | 6,806,345 |
| Feb 21, 2023 | $157.84 | $161.69 | $152.65 | $160.79 | +1.13% | 4,975,791 |
| Feb 13, 2023 | $162.17 | $164.18 | $157.65 | $158.99 | -1.71% | 3,709,469 |
| Feb 6, 2023 | $161.47 | $169.12 | $160.28 | $161.75 | -0.85% | 8,812,586 |
| Jan 30, 2023 | $156.18 | $166.32 | $152.18 | $163.13 | +3.52% | 5,057,452 |
| Jan 23, 2023 | $151.37 | $158.22 | $150.02 | $157.59 | +4.43% | 5,515,756 |
| Jan 17, 2023 | $151.46 | $154.55 | $148.36 | $150.91 | -0.65% | 3,746,730 |
| Jan 9, 2023 | $145.62 | $154.87 | $144.10 | $151.90 | +5.49% | 4,564,617 |
| Jan 3, 2023 | $147.78 | $148.31 | $139.97 | $144.00 | -2.16% | 3,171,083 |
| Dec 27, 2022 | $146.84 | $149.30 | $145.01 | $147.18 | +0.18% | 2,297,151 |
| Dec 19, 2022 | $148.63 | $148.73 | $143.59 | $146.91 | -1.60% | 3,004,336 |
| Dec 12, 2022 | $156.50 | $163.98 | $147.05 | $149.30 | -4.65% | 7,614,893 |
| Dec 5, 2022 | $157.66 | $161.61 | $153.28 | $156.58 | -1.52% | 6,037,179 |
| Nov 28, 2022 | $154.79 | $161.84 | $152.36 | $159.00 | +2.17% | 6,575,798 |
| Nov 21, 2022 | $156.83 | $159.11 | $154.76 | $155.62 | -1.59% | 3,544,917 |
| Nov 14, 2022 | $157.86 | $159.45 | $152.63 | $158.14 | -0.12% | 4,292,956 |
| Nov 7, 2022 | $154.56 | $164.34 | $149.78 | $158.33 | +2.90% | 6,859,229 |
| Oct 31, 2022 | $177.98 | $180.76 | $152.19 | $153.87 | -13.90% | 7,310,804 |
| Oct 24, 2022 | $167.83 | $179.83 | $164.71 | $178.71 | +7.68% | 4,206,057 |
| Oct 17, 2022 | $164.16 | $173.12 | $162.64 | $165.96 | +3.20% | 2,906,715 |
| Oct 10, 2022 | $165.64 | $169.59 | $160.60 | $160.81 | -2.64% | 3,524,889 |
| Oct 3, 2022 | $174.94 | $179.68 | $164.01 | $165.17 | -4.37% | 4,823,578 |
| Sep 26, 2022 | $172.09 | $173.41 | $165.68 | $172.71 | -0.01% | 4,715,631 |
| Sep 19, 2022 | $182.34 | $183.49 | $170.75 | $172.73 | -6.22% | 4,713,647 |
| Sep 12, 2022 | $201.85 | $202.28 | $181.82 | $184.19 | -8.75% | 5,273,004 |
| Sep 6, 2022 | $200.19 | $206.29 | $199.24 | $201.85 | +1.13% | 2,638,389 |
| Aug 29, 2022 | $205.52 | $206.29 | $197.01 | $199.60 | -3.64% | 3,227,603 |
| Aug 22, 2022 | $210.09 | $211.59 | $204.03 | $207.13 | -2.14% | 3,013,893 |
| Aug 15, 2022 | $211.42 | $216.52 | $210.77 | $211.65 | -0.15% | 3,169,697 |
| Aug 8, 2022 | $198.35 | $212.22 | $197.49 | $211.96 | +7.47% | 3,274,960 |
| Aug 1, 2022 | $188.07 | $197.96 | $186.00 | $197.22 | +4.06% | 3,929,077 |
| Jul 25, 2022 | $177.54 | $190.41 | $176.56 | $189.52 | +6.53% | 2,504,853 |
| Jul 18, 2022 | $170.66 | $179.12 | $167.76 | $177.91 | +4.92% | 2,059,476 |
| Jul 11, 2022 | $171.86 | $174.75 | $163.09 | $169.57 | -2.03% | 1,960,186 |
| Jul 5, 2022 | $172.91 | $176.00 | $167.68 | $173.09 | -0.74% | 1,452,870 |
| Jun 27, 2022 | $172.15 | $175.58 | $168.64 | $174.38 | +1.17% | 2,683,716 |
| Jun 21, 2022 | $159.92 | $172.58 | $159.55 | $172.37 | +8.09% | 2,943,974 |
| Jun 13, 2022 | $162.68 | $165.41 | $156.70 | $159.47 | -4.46% | 4,601,967 |
| Jun 6, 2022 | $179.72 | $180.40 | $166.21 | $166.92 | -6.38% | 3,940,423 |
| May 31, 2022 | $178.64 | $180.77 | $174.87 | $178.30 | -0.96% | 3,017,261 |
| May 23, 2022 | $173.97 | $180.95 | $170.78 | $180.03 | +5.05% | 3,291,708 |
| May 16, 2022 | $178.62 | $180.45 | $167.94 | $171.38 | -4.24% | 3,295,721 |
| May 9, 2022 | $179.11 | $180.05 | $168.35 | $178.96 | -1.49% | 4,953,095 |
| May 2, 2022 | $191.30 | $197.26 | $177.99 | $181.66 | -4.39% | 5,867,395 |
| Apr 25, 2022 | $211.43 | $211.52 | $189.05 | $190.00 | -10.61% | 3,568,564 |
| Apr 18, 2022 | $212.00 | $222.36 | $211.62 | $212.56 | +0.00% | 3,149,476 |
| Apr 11, 2022 | $213.71 | $214.90 | $209.02 | $212.55 | -0.54% | 1,581,530 |
| Apr 4, 2022 | $209.51 | $214.91 | $203.24 | $213.71 | +1.98% | 3,267,073 |
| Mar 28, 2022 | $198.56 | $211.05 | $198.02 | $209.57 | +6.08% | 3,872,175 |
| Mar 21, 2022 | $194.99 | $198.24 | $192.14 | $197.56 | +1.62% | 2,405,376 |
| Mar 14, 2022 | $196.00 | $198.01 | $187.23 | $194.42 | -1.06% | 5,040,088 |
| Mar 7, 2022 | $200.52 | $202.23 | $194.11 | $196.51 | -2.18% | 3,784,402 |
| Feb 28, 2022 | $192.22 | $201.26 | $186.27 | $200.89 | +3.46% | 3,580,357 |
| Feb 22, 2022 | $187.37 | $194.32 | $175.26 | $194.18 | +3.57% | 3,206,623 |
| Feb 14, 2022 | $196.87 | $198.29 | $187.41 | $187.48 | -4.79% | 2,780,261 |
| Feb 7, 2022 | $201.46 | $205.79 | $195.18 | $196.92 | -2.25% | 3,015,130 |
| Jan 31, 2022 | $196.78 | $207.44 | $194.17 | $201.46 | +2.31% | 4,151,071 |
| Jan 24, 2022 | $193.98 | $199.05 | $186.71 | $196.91 | +0.73% | 4,859,939 |
| Jan 18, 2022 | $201.86 | $203.20 | $194.99 | $195.48 | -3.99% | 2,571,081 |
| Jan 10, 2022 | $204.33 | $212.89 | $200.44 | $203.61 | -2.32% | 3,343,450 |
| Jan 3, 2022 | $227.00 | $227.18 | $208.04 | $208.45 | -8.06% | 3,602,621 |
| Dec 27, 2021 | $218.62 | $228.84 | $217.75 | $226.73 | +4.00% | 1,985,504 |
| Dec 20, 2021 | $211.86 | $219.58 | $210.11 | $218.00 | +1.32% | 2,344,243 |
| Dec 13, 2021 | $208.96 | $217.73 | $206.34 | $215.15 | +3.09% | 4,365,370 |
| Dec 6, 2021 | $202.57 | $211.20 | $201.90 | $208.71 | +3.59% | 2,957,010 |
| Nov 29, 2021 | $200.65 | $207.56 | $197.07 | $201.48 | +1.35% | 6,501,213 |
| Nov 22, 2021 | $203.19 | $204.68 | $197.35 | $198.79 | -1.67% | 2,482,756 |
| Nov 15, 2021 | $197.96 | $204.74 | $195.25 | $202.16 | +2.12% | 3,245,258 |
| Nov 8, 2021 | $196.00 | $199.95 | $193.15 | $197.96 | +1.73% | 1,936,621 |
| Nov 1, 2021 | $197.82 | $203.99 | $192.23 | $194.60 | -1.40% | 2,921,284 |
| Oct 25, 2021 | $186.35 | $198.36 | $183.31 | $197.37 | +6.15% | 3,414,575 |
| Oct 18, 2021 | $182.07 | $187.42 | $182.01 | $185.93 | +1.62% | 2,222,672 |
| Oct 11, 2021 | $170.35 | $184.75 | $169.66 | $182.97 | +6.96% | 2,804,023 |
| Oct 4, 2021 | $168.54 | $174.00 | $165.97 | $171.07 | +1.26% | 2,450,046 |
| Sep 27, 2021 | $172.75 | $174.17 | $166.85 | $168.94 | -2.13% | 3,237,172 |
| Sep 20, 2021 | $178.76 | $182.10 | $172.47 | $172.61 | -4.16% | 3,215,643 |
| Sep 13, 2021 | $188.50 | $189.79 | $179.76 | $180.11 | -3.71% | 3,135,603 |
| Sep 7, 2021 | $192.85 | $194.67 | $186.55 | $187.05 | -3.44% | 2,907,149 |
| Aug 30, 2021 | $183.48 | $193.90 | $183.15 | $193.71 | +5.59% | 4,011,991 |
| Aug 23, 2021 | $177.43 | $183.88 | $175.81 | $183.45 | +3.32% | 3,339,732 |
| Aug 16, 2021 | $175.49 | $179.29 | $173.24 | $177.56 | +1.07% | 4,180,596 |
| Aug 9, 2021 | $175.45 | $176.24 | $172.99 | $175.68 | +0.10% | 3,160,283 |
| Aug 2, 2021 | $176.22 | $178.22 | $173.42 | $175.51 | +0.79% | 4,348,645 |
| Jul 26, 2021 | $171.01 | $177.00 | $169.43 | $174.14 | +1.59% | 3,759,988 |
| Jul 19, 2021 | $171.32 | $171.96 | $166.65 | $171.41 | -0.31% | 4,796,145 |
| Jul 12, 2021 | $172.95 | $174.89 | $171.30 | $171.94 | -0.72% | 4,062,364 |
| Jul 6, 2021 | $166.95 | $173.37 | $166.13 | $173.19 | +3.79% | 3,413,813 |
| Jun 28, 2021 | $166.25 | $166.95 | $162.77 | $166.86 | +0.28% | 3,498,155 |
| Jun 21, 2021 | $159.90 | $170.04 | $159.90 | $166.39 | +4.38% | 4,763,730 |
| Jun 14, 2021 | $158.67 | $162.82 | $157.77 | $159.41 | -0.03% | 4,724,001 |
| Jun 7, 2021 | $154.71 | $159.96 | $154.31 | $159.45 | +3.42% | 2,949,697 |
| Jun 1, 2021 | $149.85 | $154.99 | $149.00 | $154.17 | +2.91% | 2,470,117 |
| May 24, 2021 | $146.07 | $150.23 | $145.64 | $149.81 | +2.73% | 3,221,549 |
| May 17, 2021 | $145.21 | $146.84 | $142.52 | $145.83 | +0.83% | 2,990,998 |
| May 10, 2021 | $148.02 | $149.22 | $141.67 | $144.63 | -1.77% | 2,587,994 |
| May 3, 2021 | $148.70 | $148.96 | $144.02 | $147.24 | -0.98% | 3,264,956 |
| Apr 26, 2021 | $148.35 | $149.43 | $145.53 | $148.69 | +0.78% | 4,006,090 |
| Apr 19, 2021 | $143.01 | $148.28 | $141.94 | $147.54 | +3.46% | 3,333,505 |
| Apr 12, 2021 | $138.88 | $143.08 | $137.31 | $142.61 | +3.06% | 3,524,021 |
| Apr 5, 2021 | $135.37 | $139.04 | $132.99 | $138.38 | +2.16% | 3,545,941 |
| Mar 29, 2021 | $133.03 | $135.46 | $130.95 | $135.45 | +2.16% | 4,002,482 |
| Mar 22, 2021 | $126.29 | $132.64 | $126.05 | $132.59 | +4.94% | 4,037,560 |
| Mar 15, 2021 | $132.32 | $134.52 | $126.04 | $126.35 | -4.07% | 5,824,076 |
| Mar 8, 2021 | $124.50 | $131.81 | $123.59 | $131.71 | +6.39% | 3,705,447 |
| Mar 1, 2021 | $126.82 | $128.59 | $120.91 | $123.80 | -1.51% | 4,438,663 |
| Feb 22, 2021 | $119.36 | $131.59 | $118.39 | $125.70 | +5.07% | 5,434,227 |
| Feb 16, 2021 | $116.80 | $120.37 | $115.13 | $119.63 | +2.35% | 4,275,283 |
| Feb 8, 2021 | $116.42 | $120.99 | $115.73 | $116.88 | +0.22% | 2,508,472 |
| Feb 1, 2021 | $114.82 | $118.17 | $112.73 | $116.62 | +2.49% | 3,435,942 |
| Jan 25, 2021 | $115.25 | $117.93 | $111.54 | $113.79 | -1.40% | 4,070,085 |
| Jan 19, 2021 | $112.46 | $115.94 | $110.57 | $115.41 | +2.88% | 2,972,235 |
| Jan 11, 2021 | $111.64 | $112.96 | $109.42 | $112.18 | +0.12% | 4,221,270 |
| Jan 4, 2021 | $115.73 | $116.15 | $106.56 | $112.05 | -3.29% | 4,132,731 |
| Dec 28, 2020 | $114.80 | $116.01 | $112.61 | $115.86 | +1.29% | 2,051,560 |
| Dec 21, 2020 | $112.34 | $115.70 | $111.56 | $114.39 | +1.69% | 2,108,872 |
| Dec 14, 2020 | $110.57 | $114.50 | $108.53 | $112.49 | +1.89% | 7,760,749 |
| Dec 7, 2020 | $113.60 | $115.36 | $109.65 | $110.40 | -3.45% | 4,681,306 |
| Nov 30, 2020 | $109.64 | $114.90 | $109.64 | $114.35 | +3.95% | 4,188,589 |
| Nov 23, 2020 | $112.85 | $113.94 | $109.25 | $110.00 | -2.39% | 3,126,722 |
| Nov 16, 2020 | $119.20 | $119.32 | $111.25 | $112.69 | -4.27% | 3,926,414 |
| Nov 9, 2020 | $119.64 | $121.07 | $106.33 | $117.72 | +4.44% | 6,638,112 |
| Nov 2, 2020 | $116.55 | $119.62 | $112.45 | $112.72 | -2.79% | 7,903,015 |
| Oct 26, 2020 | $118.04 | $120.29 | $114.32 | $115.95 | -2.28% | 5,793,413 |
| Oct 19, 2020 | $114.81 | $118.70 | $113.45 | $118.66 | +3.52% | 4,692,316 |
| Oct 12, 2020 | $113.42 | $115.50 | $110.64 | $114.63 | +1.13% | 6,747,700 |
| Oct 5, 2020 | $113.00 | $114.54 | $108.61 | $113.35 | +0.85% | 6,150,478 |
| Sep 28, 2020 | $107.02 | $112.86 | $106.14 | $112.39 | +6.58% | 4,950,328 |
| Sep 21, 2020 | $107.93 | $109.61 | $102.74 | $105.45 | -3.54% | 5,545,262 |
| Sep 14, 2020 | $110.89 | $113.19 | $109.25 | $109.32 | -1.68% | 4,575,231 |
| Sep 8, 2020 | $107.90 | $112.50 | $106.47 | $111.19 | +2.62% | 2,684,763 |
| Aug 31, 2020 | $106.02 | $109.95 | $105.40 | $108.35 | +1.51% | 3,330,198 |
| Aug 24, 2020 | $105.31 | $106.96 | $103.86 | $106.74 | +1.36% | 3,141,683 |
| Aug 17, 2020 | $104.22 | $105.52 | $101.89 | $105.31 | +1.06% | 3,239,244 |
| Aug 10, 2020 | $104.11 | $106.36 | $101.97 | $104.21 | +0.43% | 3,217,195 |
| Aug 3, 2020 | $102.56 | $105.96 | $97.40 | $103.76 | +0.41% | 5,330,223 |
| Jul 27, 2020 | $95.15 | $103.44 | $94.10 | $103.34 | +8.32% | 5,082,272 |
| Jul 20, 2020 | $98.48 | $98.79 | $95.25 | $95.40 | -3.32% | 3,696,613 |
| Jul 13, 2020 | $96.65 | $99.09 | $95.63 | $98.68 | +2.52% | 4,497,620 |
| Jul 6, 2020 | $99.04 | $99.22 | $93.79 | $96.25 | -1.03% | 3,320,560 |
| Jun 29, 2020 | $91.85 | $98.70 | $90.79 | $97.25 | +6.86% | 3,323,194 |
| Jun 22, 2020 | $92.45 | $94.35 | $88.88 | $91.01 | -2.11% | 4,437,935 |
| Jun 15, 2020 | $94.77 | $100.29 | $92.73 | $92.97 | -3.87% | 6,125,416 |
| Jun 8, 2020 | $103.86 | $106.35 | $93.55 | $96.71 | -6.42% | 4,441,228 |
| Jun 1, 2020 | $96.84 | $106.37 | $95.26 | $103.34 | +6.81% | 5,744,620 |
| May 26, 2020 | $88.19 | $97.34 | $88.02 | $96.75 | +12.20% | 4,196,661 |
| May 18, 2020 | $83.60 | $88.62 | $83.60 | $86.23 | +5.40% | 3,530,994 |
| May 11, 2020 | $90.96 | $93.00 | $80.86 | $81.81 | -10.78% | 5,042,834 |
| May 4, 2020 | $87.71 | $92.03 | $83.33 | $91.69 | +5.20% | 4,667,311 |
| Apr 27, 2020 | $89.33 | $94.86 | $83.07 | $87.16 | -1.95% | 5,804,949 |
| Apr 20, 2020 | $92.56 | $93.33 | $86.65 | $88.89 | -4.52% | 5,345,905 |
| Apr 13, 2020 | $101.99 | $102.33 | $91.28 | $93.10 | -9.53% | 6,754,559 |
| Apr 6, 2020 | $97.90 | $105.02 | $95.67 | $102.91 | +7.05% | 6,304,388 |
| Mar 30, 2020 | $96.70 | $98.81 | $91.14 | $96.13 | +0.11% | 11,424,185 |
| Mar 23, 2020 | $79.72 | $97.16 | $72.70 | $96.02 | +20.45% | 7,944,665 |
| Mar 16, 2020 | $89.73 | $92.50 | $77.70 | $79.72 | -17.46% | 11,185,011 |
| Mar 9, 2020 | $105.63 | $108.32 | $92.82 | $96.58 | -12.22% | 8,488,335 |
| Mar 2, 2020 | $101.16 | $112.44 | $101.12 | $110.02 | +9.63% | 5,908,694 |
| Feb 24, 2020 | $108.92 | $111.30 | $97.08 | $100.36 | -8.10% | 7,272,428 |
| Feb 18, 2020 | $115.62 | $115.81 | $105.22 | $109.20 | -5.40% | 5,105,114 |
| Feb 10, 2020 | $110.89 | $115.45 | $110.37 | $115.43 | +4.74% | 2,744,861 |
| Feb 3, 2020 | $110.72 | $111.19 | $109.18 | $110.21 | -0.42% | 2,741,012 |
| Jan 27, 2020 | $110.68 | $111.55 | $109.01 | $110.68 | -0.23% | 3,540,688 |
| Jan 21, 2020 | $111.86 | $113.29 | $109.19 | $110.93 | -0.56% | 3,056,934 |
| Jan 13, 2020 | $107.77 | $112.00 | $107.02 | $111.56 | +3.52% | 5,856,827 |
| Jan 6, 2020 | $106.51 | $107.86 | $105.15 | $107.77 | +1.17% | 4,349,988 |
| Dec 30, 2019 | $104.21 | $106.59 | $103.59 | $106.52 | +1.92% | 3,411,444 |
| Dec 23, 2019 | $104.75 | $105.14 | $103.48 | $104.51 | +0.04% | 1,454,836 |
| Dec 16, 2019 | $102.41 | $105.13 | $101.64 | $104.47 | +2.13% | 5,223,523 |
| Dec 9, 2019 | $107.64 | $107.65 | $100.83 | $102.29 | -4.85% | 6,026,833 |
| Dec 2, 2019 | $105.73 | $107.88 | $104.32 | $107.50 | +1.37% | 4,126,392 |
| Nov 25, 2019 | $105.97 | $107.01 | $104.85 | $106.05 | +0.43% | 4,665,010 |
| Nov 18, 2019 | $107.00 | $107.74 | $104.48 | $105.60 | -1.49% | 4,565,147 |
| Nov 11, 2019 | $106.21 | $107.36 | $104.39 | $107.20 | +0.86% | 3,834,661 |
| Nov 4, 2019 | $110.98 | $110.98 | $105.93 | $106.29 | -4.43% | 5,026,630 |
| Oct 28, 2019 | $112.12 | $113.52 | $108.05 | $111.22 | -0.90% | 5,939,315 |
| Oct 21, 2019 | $114.03 | $116.52 | $112.03 | $112.23 | -1.76% | 4,277,321 |
| Oct 14, 2019 | $115.82 | $116.00 | $113.43 | $114.24 | -1.24% | 3,343,099 |
| Oct 7, 2019 | $116.89 | $117.81 | $115.46 | $115.67 | -1.52% | 3,229,995 |
| Sep 30, 2019 | $116.46 | $117.84 | $113.93 | $117.45 | +0.65% | 4,318,524 |
| Sep 23, 2019 | $115.52 | $118.25 | $115.33 | $116.69 | +0.61% | 4,757,705 |
| Sep 16, 2019 | $115.07 | $118.47 | $114.27 | $115.98 | -0.12% | 5,078,679 |
| Sep 9, 2019 | $119.64 | $119.88 | $114.63 | $116.12 | -3.02% | 5,260,676 |
| Sep 3, 2019 | $121.79 | $124.46 | $119.66 | $119.74 | -1.79% | 3,883,829 |
| Aug 26, 2019 | $121.22 | $122.82 | $120.34 | $121.92 | +0.76% | 3,360,974 |
| Aug 19, 2019 | $121.05 | $123.16 | $120.18 | $121.00 | +0.32% | 4,460,769 |
| Aug 12, 2019 | $118.61 | $121.36 | $117.49 | $120.62 | +1.67% | 3,710,199 |
| Aug 5, 2019 | $114.90 | $119.19 | $112.63 | $118.64 | +3.34% | 5,007,396 |
| Jul 29, 2019 | $110.70 | $115.40 | $110.47 | $114.81 | +4.13% | 4,122,363 |
| Jul 22, 2019 | $108.85 | $110.70 | $108.01 | $110.26 | +1.44% | 2,416,525 |
| Jul 15, 2019 | $111.30 | $112.62 | $108.50 | $108.69 | -1.96% | 2,899,677 |
| Jul 8, 2019 | $108.53 | $111.62 | $108.29 | $110.86 | +2.18% | 2,454,652 |
| Jul 1, 2019 | $106.65 | $108.90 | $104.22 | $108.50 | +2.26% | 3,417,248 |
| Jun 24, 2019 | $107.95 | $108.26 | $104.12 | $106.10 | -1.52% | 4,638,675 |
| Jun 17, 2019 | $108.53 | $109.76 | $106.89 | $107.74 | -0.30% | 5,084,694 |
| Jun 10, 2019 | $109.49 | $110.43 | $107.55 | $108.06 | -1.30% | 3,380,352 |
| Jun 3, 2019 | $107.58 | $110.79 | $105.41 | $109.48 | +2.16% | 4,117,080 |
| May 28, 2019 | $107.39 | $107.86 | $103.94 | $107.16 | +0.17% | 3,893,171 |
| May 20, 2019 | $105.98 | $107.83 | $105.37 | $106.98 | +0.93% | 3,654,030 |
| May 13, 2019 | $105.17 | $108.20 | $105.17 | $105.99 | +0.10% | 5,301,461 |
| May 6, 2019 | $106.21 | $106.69 | $102.89 | $105.88 | -0.38% | 4,316,347 |
| Apr 29, 2019 | $103.58 | $108.07 | $102.00 | $106.28 | +2.63% | 6,154,819 |
| Apr 22, 2019 | $100.23 | $104.03 | $97.95 | $103.56 | +2.84% | 3,553,386 |
| Apr 15, 2019 | $102.36 | $102.69 | $98.95 | $100.70 | -1.46% | 2,286,474 |
| Apr 8, 2019 | $101.23 | $102.53 | $99.62 | $102.19 | +0.54% | 3,701,105 |
| Apr 1, 2019 | $101.00 | $102.61 | $99.85 | $101.64 | -0.26% | 4,740,171 |
| Mar 25, 2019 | $100.65 | $102.78 | $100.26 | $101.91 | +1.29% | 3,193,058 |
| Mar 18, 2019 | $99.78 | $102.29 | $98.06 | $100.61 | +0.83% | 4,180,562 |
| Mar 11, 2019 | $97.32 | $101.25 | $97.32 | $99.78 | +2.80% | 4,988,692 |
| Mar 4, 2019 | $95.99 | $98.18 | $95.27 | $97.06 | +1.55% | 3,692,913 |
| Feb 25, 2019 | $94.56 | $96.54 | $92.13 | $95.58 | +1.08% | 6,254,122 |
| Feb 19, 2019 | $99.64 | $99.73 | $91.00 | $94.56 | -5.17% | 6,521,054 |
| Feb 11, 2019 | $100.19 | $100.57 | $98.05 | $99.72 | -0.66% | 3,503,144 |
| Feb 4, 2019 | $97.18 | $100.64 | $96.88 | $100.38 | +2.83% | 3,267,701 |
| Jan 28, 2019 | $93.18 | $98.73 | $92.66 | $97.62 | +4.80% | 4,624,958 |
| Jan 22, 2019 | $92.48 | $93.22 | $91.47 | $93.15 | +0.89% | 2,727,696 |
| Jan 14, 2019 | $89.69 | $92.76 | $89.09 | $92.33 | +2.90% | 3,050,054 |
| Jan 7, 2019 | $88.05 | $90.46 | $87.51 | $89.73 | +2.15% | 4,070,182 |
| Dec 31, 2018 | $89.96 | $90.48 | $86.99 | $87.84 | -2.36% | 2,925,982 |
| Dec 24, 2018 | $92.53 | $92.53 | $87.77 | $89.96 | -2.83% | 2,699,691 |
| Dec 17, 2018 | $97.67 | $97.67 | $92.27 | $92.58 | -4.87% | 6,191,283 |
| Dec 10, 2018 | $98.83 | $99.12 | $96.40 | $97.32 | -1.40% | 5,544,063 |
| Dec 3, 2018 | $95.95 | $99.99 | $95.63 | $98.70 | +2.83% | 4,908,339 |
| Nov 26, 2018 | $93.36 | $95.99 | $92.38 | $95.98 | +3.10% | 5,423,806 |
| Nov 19, 2018 | $94.95 | $96.22 | $92.02 | $93.09 | -1.95% | 4,655,603 |
| Nov 12, 2018 | $91.01 | $94.99 | $90.47 | $94.94 | +4.62% | 6,235,157 |
| Nov 5, 2018 | $87.17 | $91.28 | $87.00 | $90.75 | +4.05% | 4,413,032 |
| Oct 29, 2018 | $88.08 | $92.44 | $86.41 | $87.22 | -0.54% | 7,279,785 |
| Oct 22, 2018 | $87.52 | $88.68 | $85.12 | $87.69 | +0.58% | 4,107,423 |
| Oct 15, 2018 | $84.69 | $87.47 | $84.69 | $87.18 | +2.73% | 3,542,547 |
| Oct 8, 2018 | $85.50 | $87.50 | $84.49 | $84.86 | -0.53% | 4,719,850 |
| Oct 1, 2018 | $86.93 | $87.08 | $83.70 | $85.31 | -1.54% | 3,776,504 |
| Sep 24, 2018 | $87.63 | $87.78 | $85.33 | $86.64 | -1.20% | 5,495,607 |
| Sep 17, 2018 | $88.37 | $89.63 | $86.60 | $87.69 | -0.81% | 5,974,638 |
| Sep 10, 2018 | $90.56 | $91.85 | $88.00 | $88.41 | -1.91% | 5,394,544 |
| Sep 4, 2018 | $92.11 | $93.31 | $90.02 | $90.13 | -2.26% | 3,015,714 |
| Aug 27, 2018 | $92.75 | $92.75 | $90.84 | $92.21 | -0.35% | 3,545,088 |
| Aug 20, 2018 | $95.24 | $95.78 | $90.91 | $92.53 | -2.78% | 3,504,222 |
| Aug 13, 2018 | $92.87 | $95.49 | $92.29 | $95.18 | +2.45% | 3,348,377 |
| Aug 6, 2018 | $92.36 | $94.00 | $92.21 | $92.90 | +0.76% | 3,369,991 |
| Jul 30, 2018 | $93.21 | $94.77 | $90.46 | $92.20 | -0.75% | 7,372,585 |
| Jul 23, 2018 | $94.52 | $95.36 | $92.70 | $92.90 | -1.77% | 4,739,406 |
| Jul 16, 2018 | $96.61 | $96.89 | $93.16 | $94.57 | -2.31% | 5,420,650 |
| Jul 9, 2018 | $100.97 | $100.97 | $96.55 | $96.81 | -3.92% | 5,611,244 |
| Jul 2, 2018 | $99.73 | $101.14 | $98.22 | $100.76 | +0.95% | 3,099,313 |
| Jun 25, 2018 | $99.79 | $101.96 | $98.48 | $99.81 | +0.54% | 6,505,714 |
| Jun 18, 2018 | $96.86 | $99.92 | $96.59 | $99.27 | +2.65% | 3,843,978 |
| Jun 11, 2018 | $97.95 | $99.42 | $96.33 | $96.71 | -1.34% | 4,436,357 |
| Jun 4, 2018 | $97.20 | $99.56 | $96.73 | $98.02 | +1.46% | 4,280,575 |
| May 29, 2018 | $94.93 | $97.34 | $94.62 | $96.61 | +1.53% | 3,466,777 |
| May 21, 2018 | $92.32 | $96.18 | $91.67 | $95.15 | +3.45% | 5,008,419 |
| May 14, 2018 | $95.15 | $95.17 | $91.25 | $91.98 | -3.43% | 3,763,682 |
| May 7, 2018 | $92.31 | $95.96 | $91.85 | $95.25 | +3.32% | 3,452,856 |
| Apr 30, 2018 | $90.17 | $92.32 | $87.69 | $92.19 | +2.70% | 6,365,438 |
| Apr 23, 2018 | $86.16 | $90.04 | $85.50 | $89.77 | +4.27% | 3,569,288 |
| Apr 16, 2018 | $87.25 | $89.62 | $85.89 | $86.09 | -1.14% | 4,322,696 |
| Apr 9, 2018 | $86.80 | $88.18 | $84.93 | $87.08 | +0.30% | 4,237,269 |
| Apr 2, 2018 | $87.49 | $88.35 | $84.73 | $86.82 | -0.62% | 4,332,692 |
| Mar 26, 2018 | $83.67 | $87.80 | $82.87 | $87.36 | +5.28% | 4,911,212 |
| Mar 19, 2018 | $85.98 | $86.17 | $82.80 | $82.98 | -3.49% | 4,940,836 |
| Mar 12, 2018 | $88.26 | $88.48 | $85.64 | $85.98 | -2.51% | 6,441,447 |
| Mar 5, 2018 | $84.64 | $88.19 | $84.64 | $88.19 | +3.69% | 3,549,168 |
| Feb 26, 2018 | $87.11 | $87.79 | $84.17 | $85.05 | -1.79% | 6,074,808 |
| Feb 20, 2018 | $82.00 | $86.63 | $80.18 | $86.60 | +5.35% | 6,289,299 |
| Feb 12, 2018 | $80.67 | $83.16 | $78.61 | $82.20 | +2.25% | 5,561,541 |
| Feb 5, 2018 | $81.32 | $82.14 | $77.53 | $80.39 | -1.77% | 7,067,319 |
| Jan 29, 2018 | $83.91 | $83.91 | $80.65 | $81.84 | -2.81% | 9,444,478 |
| Jan 22, 2018 | $83.80 | $87.04 | $83.33 | $84.21 | +0.68% | 5,165,748 |
| Jan 16, 2018 | $82.36 | $84.11 | $82.13 | $83.64 | +1.69% | 4,146,982 |
| Jan 8, 2018 | $84.10 | $85.44 | $80.48 | $82.25 | -1.97% | 4,905,039 |
| Jan 2, 2018 | $87.75 | $87.83 | $83.81 | $83.90 | -4.06% | 3,380,295 |
| Dec 26, 2017 | $86.31 | $88.03 | $85.90 | $87.45 | +1.54% | 2,208,030 |
| Dec 18, 2017 | $87.61 | $88.32 | $84.90 | $86.12 | -1.64% | 3,944,092 |
| Dec 11, 2017 | $86.14 | $88.56 | $85.96 | $87.56 | +1.48% | 5,406,620 |
| Dec 4, 2017 | $85.22 | $86.64 | $84.39 | $86.28 | +1.27% | 4,449,242 |
| Nov 27, 2017 | $87.57 | $87.81 | $83.92 | $85.20 | -2.49% | 6,409,346 |
| Nov 20, 2017 | $87.35 | $88.05 | $86.71 | $87.38 | +0.21% | 2,837,135 |
| Nov 13, 2017 | $86.39 | $87.48 | $85.22 | $87.20 | +1.40% | 5,551,848 |
| Nov 6, 2017 | $85.28 | $87.31 | $84.86 | $86.00 | +1.13% | 5,247,747 |
| Oct 30, 2017 | $80.24 | $85.92 | $79.94 | $85.04 | +5.90% | 6,479,234 |
| Oct 23, 2017 | $81.76 | $82.40 | $76.55 | $80.30 | -1.80% | 6,921,263 |
| Oct 16, 2017 | $82.79 | $83.00 | $81.18 | $81.77 | -1.14% | 3,815,866 |
| Oct 9, 2017 | $80.51 | $82.97 | $79.75 | $82.71 | +2.90% | 4,312,182 |
| Oct 2, 2017 | $80.22 | $80.49 | $78.47 | $80.38 | +0.58% | 4,644,275 |
| Sep 25, 2017 | $78.97 | $80.07 | $77.65 | $79.92 | +1.31% | 3,572,820 |
| Sep 18, 2017 | $79.08 | $80.07 | $78.72 | $78.89 | -0.23% | 3,664,555 |
| Sep 11, 2017 | $81.21 | $81.21 | $76.68 | $79.07 | -3.87% | 5,261,419 |
| Sep 5, 2017 | $77.85 | $83.23 | $77.36 | $82.25 | +5.75% | 4,569,950 |
| Aug 28, 2017 | $76.99 | $78.48 | $76.36 | $77.78 | +1.14% | 3,807,501 |
| Aug 21, 2017 | $74.75 | $78.35 | $74.44 | $76.90 | +2.89% | 3,366,351 |
| Aug 14, 2017 | $76.53 | $77.27 | $74.72 | $74.74 | -2.06% | 5,029,095 |
| Aug 7, 2017 | $77.79 | $78.62 | $75.57 | $76.31 | -1.85% | 5,186,797 |
| Jul 31, 2017 | $77.91 | $82.53 | $76.33 | $77.75 | -0.22% | 9,661,071 |
| Jul 24, 2017 | $79.00 | $81.06 | $75.78 | $77.92 | -1.33% | 7,800,547 |
| Jul 17, 2017 | $76.62 | $79.07 | $76.55 | $78.97 | +2.99% | 6,249,450 |
| Jul 10, 2017 | $76.54 | $76.78 | $73.70 | $76.68 | +0.20% | 4,684,718 |
| Jul 3, 2017 | $78.63 | $79.37 | $75.74 | $76.53 | -1.88% | 3,565,359 |
| Jun 26, 2017 | $78.99 | $79.38 | $76.94 | $78.00 | -0.95% | 3,964,086 |
| Jun 19, 2017 | $78.29 | $79.21 | $76.82 | $78.75 | +0.32% | 4,322,739 |
| Jun 12, 2017 | $74.27 | $78.57 | $74.27 | $78.50 | +5.34% | 4,760,752 |
| Jun 5, 2017 | $76.22 | $76.38 | $74.24 | $74.52 | -2.54% | 3,187,201 |
| May 30, 2017 | $77.98 | $78.42 | $74.82 | $76.46 | -1.97% | 5,176,408 |
| May 22, 2017 | $76.99 | $79.90 | $76.59 | $78.00 | +1.97% | 6,406,088 |
| May 15, 2017 | $72.42 | $79.14 | $71.34 | $76.49 | +5.62% | 8,998,406 |
| May 8, 2017 | $73.63 | $74.16 | $72.27 | $72.42 | -1.32% | 5,158,140 |
| May 1, 2017 | $75.72 | $75.84 | $71.44 | $73.39 | -2.83% | 5,385,212 |
| Apr 24, 2017 | $80.52 | $81.00 | $74.51 | $75.53 | -6.14% | 7,066,467 |
| Apr 17, 2017 | $78.47 | $81.21 | $78.35 | $80.47 | +3.03% | 4,190,568 |
| Apr 10, 2017 | $78.08 | $79.49 | $77.51 | $78.10 | +0.04% | 3,537,940 |
| Apr 3, 2017 | $75.01 | $78.14 | $74.55 | $78.07 | +4.95% | 5,007,390 |
| Mar 27, 2017 | $75.23 | $75.28 | $72.88 | $74.39 | -0.87% | 3,866,266 |
| Mar 20, 2017 | $75.45 | $76.20 | $74.54 | $75.04 | -0.42% | 3,838,436 |
| Mar 13, 2017 | $74.07 | $75.92 | $72.86 | $75.36 | +0.83% | 5,650,156 |
| Mar 6, 2017 | $78.68 | $79.65 | $74.57 | $74.74 | -5.49% | 5,412,930 |
| Feb 27, 2017 | $79.66 | $80.36 | $78.23 | $79.08 | -0.52% | 3,117,696 |
| Feb 21, 2017 | $77.14 | $80.25 | $76.32 | $79.49 | +2.90% | 4,702,156 |
| Feb 13, 2017 | $75.25 | $77.31 | $71.86 | $77.25 | +3.00% | 4,646,239 |
| Feb 6, 2017 | $73.05 | $75.12 | $72.12 | $75.00 | +2.73% | 2,838,884 |
| Jan 30, 2017 | $73.37 | $73.57 | $71.47 | $73.01 | -0.26% | 3,813,067 |
| Jan 23, 2017 | $73.66 | $75.64 | $73.03 | $73.20 | -0.30% | 4,797,076 |
| Jan 17, 2017 | $72.66 | $73.58 | $72.27 | $73.42 | +1.06% | 3,847,768 |
| Jan 9, 2017 | $79.27 | $79.38 | $72.62 | $72.65 | -8.27% | 5,267,573 |
| Jan 3, 2017 | $77.25 | $79.30 | $75.97 | $79.20 | +2.54% | 3,667,898 |
| Dec 27, 2016 | $75.05 | $77.30 | $73.45 | $77.24 | +3.32% | 3,208,193 |
| Dec 19, 2016 | $74.52 | $75.25 | $73.28 | $74.76 | +0.75% | 4,732,280 |
| Dec 12, 2016 | $74.81 | $75.40 | $72.00 | $74.20 | -1.08% | 6,313,072 |
| Dec 5, 2016 | $70.08 | $76.00 | $68.91 | $75.01 | +6.88% | 6,623,061 |
| Nov 28, 2016 | $69.82 | $72.67 | $68.61 | $70.18 | +0.14% | 4,110,337 |
| Nov 21, 2016 | $70.47 | $70.94 | $68.09 | $70.08 | -0.75% | 2,991,917 |
| Nov 14, 2016 | $73.35 | $76.15 | $69.64 | $70.61 | – | 4,550,249 |
Seasonality
EXR 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 | -0.6% | 1.6% | 1.0% | -0.5% | 2.4% | 2.2% | 2.2% | 2.5% | -3.4% | 1.6% | 2.8% | 2.3% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 6.0% | 9.5% | -12.2% | 9.3% | 0.7% | 1.8% | 1.9% | -4.7% | -5.7% | 15.1% | ||
| 2025 | 2.9% | -0.9% | -1.6% | -1.3% | 3.2% | -1.4% | -8.9% | 6.9% | -0.7% | -5.3% | -0.3% | -1.0% |
| 2024 | -9.9% | -2.4% | 5.4% | -8.7% | 7.8% | 8.5% | 2.7% | 10.9% | 2.7% | -9.4% | 4.7% | -11.6% |
| 2023 | 7.2% | 4.3% | -0.0% | -6.7% | -5.1% | 4.3% | -5.6% | -7.8% | -5.1% | -14.8% | 25.7% | 24.6% |
| 2022 | -12.6% | -5.1% | 10.1% | -7.6% | -6.2% | -3.6% | 11.4% | 4.9% | -12.4% | 2.7% | -9.4% | -7.5% |
| 2021 | -1.8% | 10.5% | 6.3% | 12.2% | 0.8% | 10.0% | 6.3% | 7.3% | -9.5% | 17.5% | 1.3% | 14.0% |
| 2020 | 4.8% | -9.3% | -3.7% | -7.9% | 9.6% | -3.6% | 11.9% | 3.1% | 1.2% | 8.4% | -2.8% | 3.6% |
| 2019 | 9.0% | -2.7% | 7.1% | 1.7% | 3.3% | -0.2% | 5.9% | 8.5% | -3.4% | -3.9% | -5.5% | 0.5% |
| 2018 | -4.5% | 1.9% | 3.6% | 2.6% | 7.4% | 4.6% | -5.9% | -1.9% | -5.1% | 3.9% | 6.6% | -4.9% |
| 2017 | -6.7% | 9.9% | -5.1% | 1.5% | 2.6% | 1.7% | 1.9% | -2.4% | 4.0% | 2.1% | 4.6% | 3.4% |