EME
EMCOR Group, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:55 PM EDT
777.80USD-0.874%(-6.86)370,114
Pre-marketOct 8, 2026 9:07:30 AM EDT
771.09USD-1.729%(-13.57)
After-hoursOct 8, 2026 4:10:30 PM EDT
778.24USD+0.057%(+0.44)
EME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 776.54 | 787.73 | 761.78 | 778.24 | -0.818% | 370,114 | 0.000% |
| 2026-10-07 | 806.57 | 806.57 | 769.29 | 784.66 | -4.834% | 368,125 | -0.818% |
| 2026-10-06 | 786.18 | 834.23 | 785.00 | 824.52 | +5.816% | 422,689 | -5.613% |
| 2026-10-05 | 785.35 | 791.00 | 771.19 | 779.20 | -0.942% | 395,624 | -0.123% |
| 2026-10-02 | 780.00 | 794.95 | 777.95 | 786.61 | +2.286% | 370,132 | -1.064% |
| 2026-10-01 | 754.49 | 769.53 | 750.30 | 769.03 | +1.927% | 319,858 | +1.198% |
| 2026-09-30 | 761.64 | 763.71 | 749.24 | 754.49 | -0.989% | 405,346 | +3.148% |
| 2026-09-29 | 771.84 | 776.67 | 757.23 | 762.03 | -0.456% | 429,650 | +2.127% |
| 2026-09-28 | 761.26 | 774.54 | 752.25 | 765.52 | +0.434% | 386,197 | +1.662% |
| 2026-09-25 | 754.27 | 763.69 | 747.87 | 762.21 | +1.363% | 265,226 | +2.103% |
| 2026-09-24 | 739.45 | 755.49 | 730.00 | 751.96 | +0.021% | 327,716 | +3.495% |
| 2026-09-23 | 756.70 | 762.00 | 750.07 | 751.80 | -0.621% | 219,237 | +3.517% |
| 2026-09-22 | 757.28 | 762.30 | 752.19 | 756.50 | -0.160% | 344,155 | +2.874% |
| 2026-09-21 | 760.06 | 762.19 | 737.48 | 757.71 | +1.016% | 381,386 | +2.709% |
| 2026-09-18 | 731.15 | 754.74 | 729.91 | 750.09 | +2.856% | 848,879 | +3.753% |
| 2026-09-17 | 757.99 | 758.32 | 723.87 | 729.26 | -1.379% | 479,257 | +6.716% |
| 2026-09-16 | 747.04 | 754.25 | 732.88 | 739.46 | +0.536% | 309,563 | +5.244% |
| 2026-09-15 | 757.32 | 760.72 | 732.57 | 735.52 | -1.891% | 321,817 | +5.808% |
| 2026-09-14 | 740.34 | 756.24 | 736.01 | 749.70 | -3.966% | 391,640 | +3.807% |
| 2026-09-11 | 757.17 | 782.60 | 749.40 | 780.66 | +4.320% | 241,398 | -0.310% |
| 2026-09-10 | 746.76 | 756.89 | 740.00 | 748.33 | -0.790% | 231,287 | +3.997% |
| 2026-09-09 | 761.63 | 774.39 | 754.03 | 754.29 | -2.441% | 270,342 | +3.175% |
| 2026-09-08 | 757.97 | 777.21 | 755.50 | 773.16 | +2.519% | 338,704 | +0.657% |
| 2026-09-04 | 748.54 | 757.92 | 746.96 | 754.16 | +1.732% | 344,608 | +3.193% |
| 2026-09-03 | 735.81 | 745.91 | 729.48 | 741.32 | +0.962% | 247,912 | +4.980% |
| 2026-09-02 | 735.00 | 736.24 | 724.25 | 734.26 | -0.135% | 300,950 | +5.990% |
| 2026-09-01 | 730.25 | 738.02 | 722.08 | 735.25 | +0.097% | 354,578 | +5.847% |
| 2026-08-31 | 741.00 | 741.81 | 732.24 | 734.54 | -0.761% | 578,876 | +5.949% |
| 2026-08-28 | 773.91 | 785.90 | 739.38 | 740.17 | -4.499% | 371,277 | +5.143% |
| 2026-08-27 | 771.30 | 776.70 | 754.54 | 775.04 | +1.499% | 465,874 | +0.413% |
| 2026-08-26 | 743.22 | 767.88 | 743.22 | 763.59 | +3.206% | 406,062 | +1.919% |
| 2026-08-25 | 780.18 | 780.23 | 730.89 | 739.87 | -3.272% | 388,297 | +5.186% |
| 2026-08-24 | 769.99 | 773.39 | 758.76 | 764.90 | -1.509% | 304,339 | +1.744% |
| 2026-08-21 | 791.73 | 794.27 | 775.53 | 776.62 | -1.368% | 326,229 | +0.209% |
| 2026-08-20 | 799.14 | 807.42 | 784.89 | 787.39 | -2.282% | 285,537 | -1.162% |
| 2026-08-19 | 830.50 | 830.50 | 793.84 | 805.78 | -2.274% | 409,375 | -3.418% |
| 2026-08-18 | 843.37 | 843.56 | 817.01 | 824.53 | -4.407% | 288,404 | -5.614% |
| 2026-08-17 | 842.03 | 864.83 | 840.29 | 862.54 | +3.139% | 315,108 | -9.773% |
| 2026-08-14 | 832.54 | 854.10 | 830.96 | 836.29 | +0.609% | 288,952 | -6.941% |
| 2026-08-13 | 832.84 | 843.83 | 828.19 | 831.23 | -0.260% | 280,449 | -6.375% |
| 2026-08-12 | 830.48 | 844.58 | 827.88 | 833.40 | +2.025% | 349,272 | -6.619% |
| 2026-08-11 | 815.53 | 830.87 | 812.48 | 816.86 | +0.930% | 288,090 | -4.728% |
| 2026-08-10 | 823.99 | 827.63 | 808.48 | 809.33 | -0.927% | 286,541 | -3.841% |
| 2026-08-07 | 820.56 | 831.54 | 801.60 | 816.90 | +1.048% | 356,558 | -4.733% |
| 2026-08-06 | 826.10 | 836.15 | 805.20 | 808.43 | -1.670% | 380,519 | -3.734% |
| 2026-08-05 | 827.18 | 835.00 | 815.79 | 822.16 | +0.278% | 375,943 | -5.342% |
| 2026-08-04 | 824.94 | 831.50 | 808.87 | 819.88 | +0.301% | 450,947 | -5.079% |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | +2.507% | 565,814 | -4.793% |
| 2026-07-31 | 838.90 | 839.99 | 797.42 | 797.43 | -0.616% | 609,760 | -2.406% |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | +19.315% | 879,822 | -3.007% |
| 2026-07-29 | 707.02 | 711.08 | 668.82 | 672.48 | -4.724% | 765,525 | +15.727% |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | -4.972% | 524,863 | +10.260% |
| 2026-07-27 | 746.82 | 761.95 | 725.88 | 742.75 | -0.282% | 437,009 | +4.778% |
| 2026-07-24 | 764.17 | 772.04 | 742.98 | 744.85 | -3.149% | 296,254 | +4.483% |
| 2026-07-23 | 755.00 | 772.93 | 755.00 | 769.07 | +1.843% | 353,760 | +1.192% |
| 2026-07-22 | 745.94 | 763.25 | 740.28 | 755.15 | -0.673% | 318,874 | +3.058% |
| 2026-07-21 | 761.15 | 765.00 | 749.26 | 760.27 | +2.183% | 298,617 | +2.364% |
| 2026-07-20 | 759.04 | 761.10 | 740.24 | 744.03 | -0.017% | 435,434 | +4.598% |
| 2026-07-17 | 728.58 | 744.96 | 717.28 | 744.16 | -0.784% | 1,526,854 | +4.580% |
| 2026-07-16 | 749.22 | 759.95 | 745.43 | 750.04 | -2.557% | 479,277 | +3.760% |
| 2026-07-15 | 781.07 | 782.25 | 749.27 | 769.72 | -0.648% | 484,798 | +1.107% |
| 2026-07-14 | 780.60 | 784.30 | 766.00 | 774.74 | +1.286% | 355,594 | +0.452% |
| 2026-07-13 | 770.90 | 779.92 | 758.97 | 764.90 | -2.159% | 261,744 | +1.744% |
| 2026-07-10 | 777.61 | 790.94 | 765.09 | 781.78 | -0.208% | 293,705 | -0.453% |
| 2026-07-09 | 792.09 | 797.37 | 777.80 | 783.41 | +1.877% | 393,114 | -0.660% |
| 2026-07-08 | 758.10 | 781.27 | 750.00 | 768.98 | +0.078% | 285,522 | +1.204% |
| 2026-07-07 | 783.84 | 786.27 | 749.00 | 768.38 | -2.402% | 427,329 | +1.283% |
| 2026-07-06 | 785.00 | 804.00 | 784.80 | 787.29 | +1.630% | 490,876 | -1.150% |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | -3.689% | 569,730 | +0.462% |
| 2026-07-01 | 826.83 | 826.83 | 796.62 | 804.33 | -3.079% | 342,412 | -3.244% |
| 2026-06-30 | 815.84 | 832.66 | 805.00 | 829.88 | +1.900% | 381,141 | -6.223% |
| 2026-06-29 | 799.89 | 826.09 | 799.61 | 814.41 | +2.044% | 537,847 | -4.441% |
| 2026-06-26 | 840.63 | 841.73 | 796.65 | 798.10 | -7.484% | 1,357,673 | -2.488% |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | +1.828% | 284,145 | -9.786% |
| 2026-06-24 | 844.22 | 863.64 | 835.00 | 847.17 | +1.021% | 335,268 | -8.137% |
| 2026-06-23 | 852.79 | 860.91 | 835.58 | 838.61 | -3.484% | 483,079 | -7.199% |
| 2026-06-22 | 844.95 | 870.72 | 831.59 | 868.88 | +3.860% | 422,727 | -10.432% |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | +1.098% | 1,132,523 | -6.975% |
| 2026-06-17 | 843.20 | 851.00 | 824.05 | 827.50 | -0.871% | 390,666 | -5.953% |
| 2026-06-16 | 850.67 | 860.00 | 833.47 | 834.77 | -0.894% | 330,358 | -6.772% |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.30 | +2.339% | 403,687 | -7.605% |
| 2026-06-12 | 817.13 | 831.80 | 811.44 | 823.05 | +1.420% | 247,065 | -5.444% |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | +4.482% | 281,210 | -4.102% |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | -6.168% | 418,033 | +0.196% |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | +0.484% | 300,183 | -5.985% |
| 2026-06-08 | 823.39 | 825.10 | 802.67 | 823.79 | +0.777% | 358,962 | -5.529% |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | -3.311% | 357,979 | -4.795% |
| 2026-06-04 | 828.65 | 847.80 | 823.27 | 845.43 | +0.702% | 239,173 | -7.947% |
| 2026-06-03 | 831.09 | 858.40 | 828.01 | 839.54 | +1.482% | 360,062 | -7.302% |
| 2026-06-02 | 833.30 | 854.78 | 824.89 | 827.28 | -0.442% | 511,613 | -5.928% |
| 2026-06-01 | 815.53 | 841.65 | 812.00 | 830.95 | +0.500% | 456,072 | -6.343% |
| 2026-05-29 | 850.11 | 854.20 | 820.11 | 826.82 | -2.549% | 685,841 | -5.876% |
| 2026-05-28 | 856.07 | 863.65 | 839.00 | 848.45 | -0.796% | 335,317 | -8.275% |
| 2026-05-27 | 865.15 | 879.37 | 853.49 | 855.26 | -0.714% | 273,481 | -9.005% |
| 2026-05-26 | 863.64 | 872.52 | 854.95 | 861.41 | +1.472% | 260,957 | -9.655% |
| 2026-05-22 | 851.63 | 856.00 | 834.34 | 848.91 | -0.034% | 252,026 | -8.325% |
| 2026-05-21 | 847.42 | 857.23 | 837.00 | 849.20 | -0.463% | 258,699 | -8.356% |
| 2026-05-20 | 868.34 | 870.78 | 851.04 | 853.15 | -0.142% | 264,334 | -8.780% |
| 2026-05-19 | 859.65 | 870.69 | 838.95 | 854.36 | -2.603% | 318,658 | -8.910% |
| 2026-05-18 | 909.18 | 911.18 | 869.80 | 877.19 | -3.934% | 487,587 | -11.280% |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | -1.819% | 316,046 | -14.770% |
| 2026-05-14 | 926.39 | 934.11 | 916.86 | 930.03 | +0.761% | 396,585 | -16.321% |
| 2026-05-13 | 939.42 | 939.99 | 908.76 | 923.01 | -0.204% | 328,036 | -15.685% |
| 2026-05-12 | 927.11 | 938.67 | 905.00 | 924.90 | -0.709% | 433,651 | -15.857% |
| 2026-05-11 | 914.48 | 936.31 | 908.18 | 931.50 | +1.070% | 321,386 | -16.453% |
| 2026-05-08 | 939.02 | 946.11 | 919.62 | 921.64 | -0.262% | 258,965 | -15.559% |
| 2026-05-07 | 945.22 | 947.96 | 914.24 | 924.06 | -2.086% | 357,961 | -15.780% |
| 2026-05-06 | 937.25 | 951.96 | 908.62 | 943.75 | +1.123% | 562,451 | -17.537% |
| 2026-05-05 | 935.78 | 944.85 | 922.83 | 933.27 | +2.528% | 400,649 | -16.611% |
| 2026-05-04 | 906.06 | 921.22 | 893.51 | 910.26 | +0.748% | 314,400 | -14.504% |
| 2026-05-01 | 899.90 | 905.72 | 882.13 | 903.50 | +1.327% | 326,299 | -13.864% |
| 2026-04-30 | 857.28 | 901.24 | 856.00 | 891.67 | +6.996% | 541,415 | -12.721% |
| 2026-04-29 | 865.25 | 882.28 | 830.60 | 833.37 | -3.521% | 592,531 | -6.615% |
| 2026-04-28 | 866.51 | 877.19 | 851.85 | 863.78 | -2.444% | 402,339 | -9.903% |
| 2026-04-27 | 870.44 | 888.05 | 848.20 | 885.42 | +1.784% | 368,199 | -12.105% |
| 2026-04-24 | 875.95 | 881.84 | 855.36 | 869.90 | -0.368% | 374,993 | -10.537% |
| 2026-04-23 | 867.68 | 881.96 | 861.30 | 873.11 | +1.524% | 368,083 | -10.866% |
| 2026-04-22 | 850.10 | 860.48 | 838.50 | 860.00 | +2.624% | 378,191 | -9.507% |
| 2026-04-21 | 835.01 | 842.50 | 829.16 | 838.01 | +0.830% | 373,149 | -7.132% |
| 2026-04-20 | 807.81 | 833.25 | 807.15 | 831.11 | +3.109% | 293,946 | -6.361% |
| 2026-04-17 | 800.71 | 816.95 | 797.71 | 806.05 | +1.742% | 477,197 | -3.450% |
| 2026-04-16 | 802.70 | 807.78 | 788.76 | 792.25 | -1.417% | 280,768 | -1.768% |
| 2026-04-15 | 809.54 | 814.42 | 793.21 | 803.64 | -1.295% | 282,973 | -3.161% |
| 2026-04-14 | 820.18 | 823.88 | 808.72 | 814.18 | +0.243% | 324,313 | -4.414% |
| 2026-04-13 | 799.94 | 815.92 | 799.38 | 812.21 | +1.219% | 270,982 | -4.182% |
| 2026-04-10 | 799.00 | 809.93 | 790.08 | 802.43 | +0.254% | 195,912 | -3.015% |
| 2026-04-09 | 791.18 | 808.89 | 791.18 | 800.40 | +1.420% | 344,778 | -2.769% |
| 2026-04-08 | 781.72 | 794.92 | 776.91 | 789.19 | +5.166% | 385,220 | -1.387% |
| 2026-04-07 | 754.96 | 766.90 | 747.62 | 750.42 | -0.940% | 544,281 | +3.707% |
| 2026-04-06 | 756.64 | 760.17 | 742.00 | 757.54 | +0.164% | 172,754 | +2.733% |
| 2026-04-02 | 738.63 | 773.40 | 737.90 | 756.30 | -0.428% | 241,848 | +2.901% |
| 2026-04-01 | 747.86 | 769.97 | 746.11 | 759.55 | +2.877% | 252,917 | +2.461% |
| 2026-03-31 | 711.72 | 743.68 | 711.72 | 738.31 | +5.307% | 412,201 | +5.408% |
| 2026-03-30 | 738.76 | 747.43 | 695.54 | 701.10 | -4.338% | 367,001 | +11.003% |
| 2026-03-27 | 725.87 | 747.53 | 721.18 | 732.89 | +0.906% | 251,300 | +6.188% |
| 2026-03-26 | 756.00 | 761.99 | 720.68 | 726.31 | -5.028% | 334,586 | +7.150% |
| 2026-03-25 | 765.38 | 775.86 | 761.52 | 764.76 | +0.458% | 270,480 | +1.763% |
| 2026-03-24 | 746.49 | 768.27 | 736.44 | 761.27 | +2.231% | 422,190 | +2.229% |
| 2026-03-23 | 734.38 | 761.58 | 734.38 | 744.66 | +2.722% | 329,573 | +4.509% |
| 2026-03-20 | 750.05 | 755.41 | 718.20 | 724.93 | -3.514% | 919,236 | +7.354% |
| 2026-03-19 | 726.32 | 757.24 | 723.49 | 751.33 | +1.853% | 489,932 | +3.582% |
| 2026-03-18 | 733.00 | 747.97 | 731.80 | 737.66 | +1.250% | 395,171 | +5.501% |
| 2026-03-17 | 730.19 | 736.01 | 714.69 | 728.55 | +0.275% | 196,077 | +6.820% |
| 2026-03-16 | 722.63 | 732.69 | 720.97 | 726.55 | +2.344% | 302,017 | +7.114% |
| 2026-03-13 | 719.30 | 727.65 | 707.65 | 709.91 | -0.087% | 288,026 | +9.625% |
| 2026-03-12 | 711.42 | 718.92 | 701.83 | 710.53 | -1.340% | 276,892 | +9.530% |
| 2026-03-11 | 722.52 | 727.06 | 712.09 | 720.18 | -0.442% | 355,592 | +8.062% |
| 2026-03-10 | 724.91 | 735.19 | 719.71 | 723.38 | +0.584% | 262,197 | +7.584% |
| 2026-03-09 | 695.28 | 719.19 | 685.50 | 719.18 | +1.897% | 391,380 | +8.212% |
| 2026-03-06 | 706.47 | 715.15 | 700.00 | 705.79 | -1.839% | 397,132 | +10.265% |
| 2026-03-05 | 730.51 | 736.82 | 704.12 | 719.01 | -2.951% | 579,581 | +8.238% |
| 2026-03-04 | 745.02 | 750.85 | 735.00 | 740.87 | +0.621% | 368,320 | +5.044% |
| 2026-03-03 | 720.62 | 742.06 | 710.66 | 736.30 | +0.071% | 513,089 | +5.696% |
| 2026-03-02 | 719.28 | 749.98 | 714.71 | 735.78 | +1.540% | 411,972 | +5.771% |
| 2026-02-27 | 745.00 | 747.62 | 712.91 | 724.62 | -2.889% | 642,094 | +7.400% |
| 2026-02-26 | 780.00 | 780.00 | 713.98 | 746.18 | -6.937% | 883,924 | +4.297% |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.80 | -0.620% | 477,158 | -2.938% |
| 2026-02-24 | 796.16 | 815.00 | 790.64 | 806.80 | +0.017% | 385,453 | -3.540% |
| 2026-02-23 | 805.55 | 815.79 | 797.10 | 806.66 | -0.754% | 308,681 | -3.523% |
| 2026-02-20 | 803.87 | 821.90 | 799.19 | 812.79 | +1.150% | 368,277 | -4.251% |
| 2026-02-19 | 784.20 | 806.24 | 778.61 | 803.55 | +2.617% | 308,893 | -3.150% |
| 2026-02-18 | 797.50 | 806.37 | 780.64 | 783.06 | -1.811% | 415,631 | -0.616% |
| 2026-02-17 | 798.00 | 806.39 | 788.06 | 797.50 | -0.415% | 364,075 | -2.415% |
| 2026-02-13 | 784.68 | 809.05 | 777.52 | 800.82 | +2.285% | 309,520 | -2.820% |
| 2026-02-12 | 815.00 | 835.00 | 781.50 | 782.93 | -3.164% | 527,527 | -0.599% |
| 2026-02-11 | 800.00 | 816.60 | 785.18 | 808.51 | +3.776% | 441,022 | -3.744% |
| 2026-02-10 | 779.33 | 792.84 | 768.70 | 779.09 | +0.367% | 349,769 | -0.109% |
| 2026-02-09 | 761.43 | 787.90 | 761.43 | 776.24 | +1.556% | 404,302 | +0.258% |
| 2026-02-06 | 735.18 | 766.41 | 734.91 | 764.35 | +6.503% | 371,409 | +1.817% |
| 2026-02-05 | 704.97 | 726.86 | 696.74 | 717.68 | +1.279% | 324,096 | +8.438% |
| 2026-02-04 | 737.84 | 744.86 | 687.33 | 708.62 | -4.823% | 554,273 | +9.825% |
| 2026-02-03 | 740.00 | 747.54 | 726.24 | 744.53 | +1.758% | 354,816 | +4.528% |
| 2026-02-02 | 714.65 | 731.71 | 714.65 | 731.67 | +1.518% | 252,193 | +6.365% |
| 2026-01-30 | 720.57 | 731.13 | 712.46 | 720.73 | -1.324% | 306,740 | +7.979% |
| 2026-01-29 | 737.87 | 747.78 | 718.00 | 730.40 | +0.419% | 347,915 | +6.550% |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | +1.545% | 287,058 | +6.997% |
| 2026-01-27 | 711.20 | 719.30 | 704.30 | 716.28 | +1.331% | 226,950 | +8.650% |
| 2026-01-26 | 697.81 | 709.00 | 694.24 | 706.87 | +1.824% | 247,038 | +10.097% |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | -1.235% | 248,064 | +12.104% |
| 2026-01-22 | 720.50 | 724.74 | 690.00 | 702.89 | -0.821% | 290,168 | +10.720% |
| 2026-01-21 | 693.97 | 711.05 | 687.80 | 708.71 | +3.046% | 272,252 | +9.811% |
| 2026-01-20 | 684.70 | 696.74 | 680.00 | 687.76 | -1.564% | 303,722 | +13.156% |
| 2026-01-16 | 689.25 | 708.36 | 689.09 | 698.69 | +2.428% | 485,550 | +11.386% |
| 2026-01-15 | 672.74 | 689.80 | 669.75 | 682.13 | +3.239% | 454,903 | +14.090% |
| 2026-01-14 | 667.20 | 667.45 | 640.65 | 660.73 | -1.464% | 320,616 | +17.785% |
| 2026-01-13 | 662.36 | 671.06 | 662.36 | 670.55 | +1.499% | 327,176 | +16.060% |
| 2026-01-12 | 647.30 | 664.46 | 645.60 | 660.65 | +2.225% | 412,232 | +17.799% |
| 2026-01-09 | 631.22 | 652.00 | 630.90 | 646.27 | +2.865% | 318,276 | +20.420% |
| 2026-01-08 | 651.00 | 651.27 | 618.09 | 628.27 | -3.487% | 424,273 | +23.870% |
| 2026-01-07 | 655.39 | 657.46 | 646.95 | 650.97 | -0.758% | 484,514 | +19.551% |
| 2026-01-06 | 651.74 | 661.20 | 626.05 | 655.94 | +0.363% | 395,502 | +18.645% |
| 2026-01-05 | 644.71 | 662.65 | 644.56 | 653.57 | +2.336% | 473,017 | +19.075% |
| 2026-01-02 | 616.48 | 641.00 | 614.95 | 638.65 | +4.390% | 286,140 | +21.857% |
| 2025-12-31 | 618.33 | 620.00 | 610.00 | 611.79 | -0.893% | 265,548 | +27.207% |
| 2025-12-30 | 622.96 | 623.53 | 616.66 | 617.30 | -0.956% | 199,973 | +26.072% |
| 2025-12-29 | 623.28 | 629.82 | 621.50 | 623.26 | -0.611% | 251,957 | +24.866% |
| 2025-12-26 | 628.38 | 629.03 | 624.22 | 627.09 | +0.163% | 151,301 | +24.103% |
| 2025-12-24 | 622.84 | 626.63 | 618.40 | 626.07 | +0.061% | 97,545 | +24.306% |
| 2025-12-23 | 619.15 | 627.72 | 618.59 | 625.69 | +0.619% | 197,899 | +24.381% |
| 2025-12-22 | 619.21 | 627.96 | 613.85 | 621.84 | +1.706% | 263,366 | +25.151% |
| 2025-12-19 | 613.80 | 623.65 | 608.85 | 611.41 | -0.237% | 891,277 | +27.286% |
| 2025-12-18 | 607.84 | 617.60 | 602.30 | 612.86 | +2.748% | 477,278 | +26.985% |
| 2025-12-17 | 621.16 | 625.34 | 591.25 | 596.47 | -4.498% | 591,117 | +30.474% |
| 2025-12-16 | 625.00 | 630.91 | 620.47 | 624.56 | +0.075% | 311,924 | +24.606% |
| 2025-12-15 | 624.11 | 632.32 | 618.48 | 624.09 | +0.071% | 280,539 | +24.700% |
| 2025-12-12 | 641.35 | 641.77 | 604.98 | 623.65 | -2.491% | 534,633 | +24.788% |
| 2025-12-11 | 623.58 | 642.20 | 618.33 | 639.58 | +2.003% | 306,791 | +21.680% |
| 2025-12-10 | 623.83 | 633.77 | 611.14 | 627.02 | +0.526% | 330,495 | +24.117% |
| 2025-12-09 | 625.78 | 636.31 | 622.54 | 623.74 | -0.871% | 408,685 | +24.770% |
| 2025-12-08 | 626.80 | 645.32 | 621.77 | 629.22 | +0.898% | 475,696 | +23.683% |
| 2025-12-05 | 633.26 | 637.81 | 622.64 | 623.62 | -1.848% | 387,716 | +24.794% |
| 2025-12-04 | 608.99 | 638.95 | 607.00 | 635.36 | +3.817% | 508,581 | +22.488% |
| 2025-12-03 | 604.75 | 612.74 | 590.99 | 612.00 | +0.928% | 355,175 | +27.163% |
| 2025-12-02 | 611.76 | 618.15 | 602.51 | 606.37 | -0.232% | 341,231 | +28.344% |
| 2025-12-01 | 605.59 | 610.87 | 601.00 | 607.78 | -1.185% | 273,811 | +28.046% |
| 2025-11-28 | 616.92 | 619.39 | 613.02 | 615.07 | +0.712% | 145,965 | +26.529% |
| 2025-11-26 | 609.45 | 617.99 | 609.45 | 610.72 | +0.844% | 237,558 | +27.430% |
| 2025-11-25 | 600.28 | 608.84 | 587.54 | 605.61 | +0.459% | 310,183 | +28.505% |
| 2025-11-24 | 590.07 | 614.00 | 585.12 | 602.84 | +3.656% | 582,636 | +29.096% |
| 2025-11-21 | 584.17 | 585.29 | 564.92 | 581.58 | -0.257% | 545,750 | +33.815% |
| 2025-11-20 | 623.53 | 626.60 | 577.88 | 583.08 | -3.757% | 666,747 | +33.471% |
| 2025-11-19 | 618.18 | 625.14 | 603.58 | 605.84 | -1.424% | 673,163 | +28.456% |
| 2025-11-18 | 602.61 | 624.07 | 602.61 | 614.59 | +0.522% | 381,910 | +26.628% |
| 2025-11-17 | 620.64 | 626.88 | 606.66 | 611.40 | -1.365% | 382,371 | +27.288% |
| 2025-11-14 | 603.28 | 630.43 | 601.00 | 619.86 | +0.145% | 489,033 | +25.551% |
| 2025-11-13 | 641.61 | 644.12 | 615.52 | 618.96 | -3.796% | 497,428 | +25.733% |
| 2025-11-12 | 645.66 | 655.97 | 640.85 | 643.38 | +0.395% | 329,109 | +20.961% |
| 2025-11-11 | 650.65 | 655.45 | 639.71 | 640.85 | -2.359% | 299,179 | +21.439% |
| 2025-11-10 | 664.52 | 666.00 | 646.00 | 656.33 | +1.076% | 290,535 | +18.574% |
| 2025-11-07 | 645.14 | 655.63 | 636.11 | 649.34 | -0.675% | 578,178 | +19.851% |
| 2025-11-06 | 669.74 | 672.71 | 653.17 | 653.75 | -3.208% | 337,540 | +19.042% |
| 2025-11-05 | 657.31 | 679.30 | 657.31 | 675.42 | +3.196% | 314,614 | +15.223% |
| 2025-11-04 | 661.01 | 664.50 | 646.21 | 654.50 | -2.824% | 449,748 | +18.906% |
| 2025-11-03 | 673.02 | 681.84 | 670.08 | 673.52 | -0.334% | 428,191 | +15.548% |
| 2025-10-31 | 657.49 | 682.12 | 657.49 | 675.78 | +4.287% | 962,955 | +15.162% |
| 2025-10-30 | 665.00 | 715.83 | 632.06 | 648.00 | -16.602% | 1,422,798 | +20.099% |
| 2025-10-29 | 755.79 | 778.63 | 755.79 | 777.00 | +3.401% | 684,657 | +0.160% |
| 2025-10-28 | 755.09 | 758.72 | 747.01 | 751.44 | -0.452% | 399,113 | +3.566% |
| 2025-10-27 | 749.87 | 755.57 | 741.50 | 754.85 | +0.883% | 477,640 | +3.099% |
| 2025-10-24 | 730.00 | 752.52 | 729.89 | 748.24 | +7.463% | 690,122 | +4.009% |
| 2025-10-23 | 666.00 | 698.10 | 665.66 | 696.28 | +5.031% | 470,720 | +11.771% |
| 2025-10-22 | 695.03 | 700.29 | 646.55 | 662.93 | -3.916% | 569,201 | +17.394% |
| 2025-10-21 | 698.44 | 701.24 | 680.50 | 689.95 | -1.461% | 384,592 | +12.797% |
| 2025-10-20 | 700.00 | 704.09 | 693.36 | 700.18 | +1.621% | 289,555 | +11.149% |
| 2025-10-17 | 682.92 | 692.11 | 675.35 | 689.01 | +0.260% | 524,706 | +12.950% |
| 2025-10-16 | 692.79 | 695.91 | 683.05 | 687.22 | -0.495% | 416,549 | +13.245% |
| 2025-10-15 | 686.07 | 692.57 | 680.00 | 690.64 | +2.448% | 662,960 | +12.684% |
| 2025-10-14 | 668.00 | 681.02 | 661.01 | 674.14 | -0.425% | 452,030 | +15.442% |
| 2025-10-13 | 674.84 | 686.91 | 672.50 | 677.02 | +2.001% | 241,700 | +14.951% |
| 2025-10-10 | 687.98 | 697.91 | 663.66 | 663.74 | -2.510% | 423,666 | +17.251% |
| 2025-10-09 | 695.00 | 697.50 | 678.68 | 680.83 | -2.043% | 415,042 | +14.308% |
| 2025-10-08 | 676.87 | 695.40 | 672.95 | 695.03 | +3.261% | 417,682 | +11.972% |
| 2025-10-07 | 680.77 | 685.82 | 663.30 | 673.08 | +0.460% | 485,366 | +15.624% |
| 2025-10-06 | 657.64 | 679.02 | 657.50 | 670.00 | +2.382% | 592,414 | +16.155% |
| 2025-10-03 | 663.00 | 663.25 | 649.94 | 654.41 | -0.889% | 321,673 | +18.922% |
| 2025-10-02 | 653.03 | 664.16 | 649.66 | 660.28 | +0.818% | 342,516 | +17.865% |
| 2025-10-01 | 644.47 | 657.88 | 640.98 | 654.92 | +0.828% | 407,918 | +18.830% |
| 2025-09-30 | 640.63 | 651.18 | 640.17 | 649.54 | +1.391% | 301,054 | +19.814% |
| 2025-09-29 | 644.00 | 650.91 | 636.16 | 640.63 | +0.009% | 410,380 | +21.480% |
| 2025-09-26 | 629.58 | 645.95 | 626.51 | 640.57 | +2.491% | 396,453 | +21.492% |
| 2025-09-25 | 615.40 | 628.00 | 609.00 | 625.00 | -0.251% | 357,472 | +24.518% |
| 2025-09-24 | 651.90 | 653.09 | 625.50 | 626.57 | -2.812% | 462,996 | +24.206% |
| 2025-09-23 | 660.00 | 660.43 | 641.72 | 644.70 | -1.697% | 546,572 | +20.714% |
| 2025-09-22 | 625.11 | 655.92 | 622.59 | 655.83 | +3.767% | 837,794 | +18.665% |
| 2025-09-19 | 627.37 | 634.72 | 613.81 | 632.02 | +0.493% | 10,505,243 | +23.135% |
| 2025-09-18 | 618.39 | 639.11 | 616.52 | 628.92 | +1.978% | 706,268 | +23.742% |
| 2025-09-17 | 621.61 | 626.10 | 611.24 | 616.72 | -0.367% | 381,639 | +26.190% |
| 2025-09-16 | 624.14 | 627.62 | 613.55 | 618.99 | -1.552% | 431,291 | +25.727% |
| 2025-09-15 | 628.00 | 630.34 | 616.15 | 628.75 | -0.052% | 523,615 | +23.776% |
| 2025-09-12 | 637.69 | 640.55 | 628.59 | 629.08 | -1.706% | 455,512 | +23.711% |
| 2025-09-11 | 642.00 | 648.19 | 634.91 | 640.00 | +0.883% | 666,621 | +21.600% |
| 2025-09-10 | 631.72 | 641.85 | 628.00 | 634.40 | +1.825% | 767,793 | +22.673% |
| 2025-09-09 | 631.60 | 631.60 | 618.38 | 623.03 | +0.233% | 560,919 | +24.912% |
| 2025-09-08 | 630.56 | 637.55 | 619.62 | 621.58 | -0.611% | 577,527 | +25.204% |
| 2025-09-05 | 640.59 | 640.59 | 612.50 | 625.40 | -2.368% | 429,837 | +24.439% |
| 2025-09-04 | 631.39 | 642.08 | 626.50 | 640.57 | +2.119% | 330,236 | +21.492% |
| 2025-09-03 | 623.17 | 627.97 | 620.22 | 627.28 | +1.107% | 303,382 | +24.066% |
| 2025-09-02 | 605.86 | 621.57 | 596.17 | 620.41 | +0.066% | 298,658 | +25.440% |
| 2025-08-29 | 633.25 | 633.25 | 611.64 | 620.00 | -2.092% | 353,374 | +25.523% |
| 2025-08-28 | 624.00 | 634.27 | 624.00 | 633.25 | +1.482% | 322,934 | +22.896% |
| 2025-08-27 | 615.60 | 628.33 | 615.60 | 624.00 | +0.834% | 372,781 | +24.718% |
| 2025-08-26 | 610.00 | 619.79 | 608.46 | 618.84 | +1.589% | 422,956 | +25.758% |
| 2025-08-25 | 610.24 | 620.07 | 605.72 | 609.16 | -0.177% | 279,330 | +27.756% |
| 2025-08-22 | 613.63 | 625.26 | 609.66 | 610.24 | -0.100% | 222,927 | +27.530% |
| 2025-08-21 | 605.00 | 611.67 | 601.79 | 610.85 | +0.945% | 225,050 | +27.403% |
| 2025-08-20 | 600.00 | 607.44 | 589.30 | 605.13 | -0.324% | 302,680 | +28.607% |
| 2025-08-19 | 611.87 | 611.87 | 604.89 | 607.10 | -0.950% | 229,524 | +28.190% |
| 2025-08-18 | 604.60 | 613.35 | 604.46 | 612.92 | +1.205% | 261,915 | +26.973% |
| 2025-08-15 | 609.75 | 613.37 | 596.86 | 605.62 | -0.677% | 233,195 | +28.503% |
| 2025-08-14 | 604.38 | 618.14 | 604.38 | 609.75 | -1.129% | 239,208 | +27.633% |
| 2025-08-13 | 636.25 | 640.38 | 602.89 | 616.71 | -2.507% | 364,069 | +26.192% |
| 2025-08-12 | 618.41 | 633.78 | 615.34 | 632.57 | +2.909% | 347,430 | +23.028% |
| 2025-08-11 | 619.06 | 624.00 | 611.29 | 614.69 | -0.571% | 299,142 | +26.607% |
| 2025-08-08 | 620.11 | 620.45 | 610.00 | 618.22 | +0.115% | 321,494 | +25.884% |
| 2025-08-07 | 620.67 | 624.94 | 613.49 | 617.51 | -0.765% | 220,084 | +26.029% |
| 2025-08-06 | 622.79 | 625.71 | 615.80 | 622.27 | -0.437% | 299,332 | +25.065% |
| 2025-08-05 | 635.62 | 635.62 | 613.77 | 625.00 | -0.671% | 404,739 | +24.518% |
| 2025-08-04 | 631.40 | 634.84 | 621.02 | 629.22 | +0.728% | 340,127 | +23.683% |
| 2025-08-01 | 608.77 | 632.30 | 595.62 | 624.67 | -0.449% | 508,828 | +24.584% |
| 2025-07-31 | 667.64 | 667.64 | 616.04 | 627.49 | -1.852% | 731,434 | +24.024% |
| 2025-07-30 | 634.52 | 642.55 | 632.69 | 639.33 | +0.487% | 560,885 | +21.727% |
| 2025-07-29 | 636.53 | 637.22 | 628.34 | 636.23 | +0.723% | 417,991 | +22.321% |
| 2025-07-28 | 635.06 | 641.96 | 626.65 | 631.66 | -0.535% | 578,783 | +23.206% |
| 2025-07-25 | 607.01 | 636.38 | 605.90 | 635.06 | +9.720% | 658,238 | +22.546% |
| 2025-07-24 | 576.69 | 580.48 | 569.04 | 578.80 | +0.896% | 253,909 | +34.457% |
| 2025-07-23 | 564.86 | 574.01 | 563.20 | 573.66 | +2.626% | 231,858 | +35.662% |
| 2025-07-22 | 559.64 | 561.88 | 540.00 | 558.98 | -0.261% | 315,051 | +39.225% |
| 2025-07-21 | 564.83 | 566.32 | 558.70 | 560.44 | -0.905% | 263,613 | +38.862% |
| 2025-07-18 | 562.05 | 570.00 | 560.08 | 565.56 | +1.128% | 415,089 | +37.605% |
| 2025-07-17 | 554.10 | 562.03 | 554.10 | 559.25 | +1.075% | 287,837 | +39.158% |
| 2025-07-16 | 551.71 | 555.58 | 546.44 | 553.30 | +0.644% | 258,505 | +40.654% |
| 2025-07-15 | 562.28 | 562.77 | 546.91 | 549.76 | -1.275% | 341,587 | +41.560% |
| 2025-07-14 | 553.60 | 560.01 | 552.00 | 556.86 | +0.476% | 283,946 | +39.755% |
| 2025-07-11 | 547.63 | 556.61 | 542.00 | 554.22 | +1.211% | 215,578 | +40.421% |
| 2025-07-10 | 546.00 | 550.86 | 537.11 | 547.59 | +0.240% | 383,262 | +42.121% |
| 2025-07-09 | 546.48 | 548.09 | 539.44 | 546.28 | +0.913% | 389,111 | +42.462% |
| 2025-07-08 | 552.59 | 552.59 | 532.25 | 541.34 | -1.778% | 416,919 | +43.762% |
| 2025-07-07 | 548.34 | 553.97 | 545.10 | 551.14 | +0.716% | 481,117 | +41.206% |
| 2025-07-03 | 537.47 | 550.18 | 533.08 | 547.22 | +1.000% | 302,472 | +42.217% |
| 2025-07-02 | 529.74 | 541.80 | 529.04 | 541.80 | +2.057% | 389,114 | +43.640% |
| 2025-07-01 | 531.46 | 535.86 | 516.91 | 530.88 | -0.750% | 635,634 | +46.594% |
| 2025-06-30 | 529.67 | 538.30 | 523.50 | 534.89 | +0.805% | 421,530 | +45.495% |
| 2025-06-27 | 519.18 | 532.49 | 517.64 | 530.62 | +3.842% | 681,275 | +46.666% |
| 2025-06-26 | 506.39 | 512.72 | 504.58 | 510.99 | +1.675% | 340,382 | +52.300% |
| 2025-06-25 | 504.34 | 505.66 | 499.31 | 502.57 | +0.384% | 266,750 | +54.852% |
| 2025-06-24 | 499.11 | 503.37 | 493.47 | 500.65 | +1.223% | 359,685 | +55.446% |
| 2025-06-23 | 485.28 | 496.23 | 483.57 | 494.60 | +1.973% | 389,430 | +57.347% |
| 2025-06-20 | 487.72 | 489.32 | 478.16 | 485.03 | -0.037% | 1,452,509 | +60.452% |
| 2025-06-18 | 481.38 | 493.39 | 481.14 | 485.21 | +0.794% | 541,467 | +60.392% |
| 2025-06-17 | 483.19 | 486.92 | 479.40 | 481.39 | -0.910% | 571,467 | +61.665% |
| 2025-06-16 | 483.00 | 489.68 | 480.02 | 485.81 | +1.651% | 376,693 | +60.194% |
| 2025-06-13 | 474.11 | 481.46 | 470.02 | 477.92 | +0.630% | 401,014 | +62.839% |
| 2025-06-12 | 467.57 | 476.12 | 466.49 | 474.93 | +0.644% | 380,755 | +63.864% |
| 2025-06-11 | 468.42 | 472.38 | 464.21 | 471.89 | +1.279% | 329,948 | +64.920% |
| 2025-06-10 | 474.42 | 474.43 | 455.14 | 465.93 | -1.659% | 404,819 | +67.029% |
| 2025-06-09 | 484.21 | 486.75 | 471.86 | 473.79 | -3.075% | 488,957 | +64.258% |
| 2025-06-06 | 490.00 | 491.73 | 484.06 | 488.82 | +0.983% | 336,302 | +59.208% |
| 2025-06-05 | 483.82 | 488.80 | 480.00 | 484.06 | +0.294% | 350,953 | +60.773% |
| 2025-06-04 | 482.58 | 490.00 | 480.47 | 482.64 | -0.236% | 340,406 | +61.246% |
| 2025-06-03 | 472.19 | 486.57 | 468.83 | 483.78 | +3.031% | 435,329 | +60.867% |
| 2025-06-02 | 468.33 | 470.13 | 457.30 | 469.55 | -0.490% | 330,865 | +65.742% |
| 2025-05-30 | 467.45 | 472.03 | 464.16 | 471.86 | +0.769% | 807,395 | +64.930% |
| 2025-05-29 | 472.32 | 477.00 | 464.80 | 468.26 | -0.188% | 343,822 | +66.198% |
| 2025-05-28 | 476.84 | 476.84 | 468.06 | 469.14 | -1.356% | 280,831 | +65.887% |
| 2025-05-27 | 469.60 | 476.02 | 466.95 | 475.59 | +2.648% | 340,493 | +63.637% |
| 2025-05-23 | 452.92 | 465.27 | 450.68 | 463.32 | +1.093% | 397,634 | +67.970% |
| 2025-05-22 | 460.00 | 462.20 | 451.99 | 458.31 | -1.177% | 455,756 | +69.806% |
| 2025-05-21 | 467.44 | 475.74 | 463.26 | 463.77 | -1.852% | 355,153 | +67.807% |
| 2025-05-20 | 472.63 | 478.16 | 471.40 | 472.52 | +0.538% | 564,797 | +64.700% |
| 2025-05-19 | 461.02 | 470.89 | 460.12 | 469.99 | -0.094% | 298,811 | +65.587% |
| 2025-05-16 | 465.96 | 472.32 | 463.00 | 470.43 | +1.322% | 424,096 | +65.432% |
| 2025-05-15 | 463.69 | 469.43 | 461.00 | 464.29 | -0.489% | 489,873 | +67.619% |
| 2025-05-14 | 475.83 | 478.75 | 465.90 | 466.57 | -1.230% | 599,575 | +66.800% |
| 2025-05-13 | 457.60 | 474.30 | 457.06 | 472.38 | +3.295% | 750,110 | +64.749% |
| 2025-05-12 | 458.49 | 465.00 | 451.77 | 457.31 | +4.069% | 441,855 | +70.178% |
| 2025-05-09 | 441.38 | 444.02 | 436.62 | 439.43 | -0.184% | 219,895 | +77.102% |
| 2025-05-08 | 440.33 | 448.44 | 435.02 | 440.24 | +1.403% | 312,376 | +76.776% |
| 2025-05-07 | 434.08 | 437.46 | 427.89 | 434.15 | +0.249% | 430,396 | +79.256% |
| 2025-05-06 | 431.63 | 437.29 | 429.73 | 433.07 | -0.670% | 411,839 | +79.703% |
| 2025-05-05 | 426.28 | 439.64 | 426.28 | 435.99 | +1.348% | 551,420 | +78.500% |
| 2025-05-02 | 416.66 | 433.83 | 415.72 | 430.19 | +4.283% | 678,618 | +80.906% |
| 2025-05-01 | 411.47 | 418.95 | 407.48 | 412.52 | +2.950% | 606,964 | +88.655% |
| 2025-04-30 | 385.00 | 400.80 | 374.64 | 400.70 | -2.983% | 1,128,446 | +94.220% |
| 2025-04-29 | 408.88 | 414.84 | 406.56 | 413.02 | +0.673% | 501,129 | +88.427% |
| 2025-04-28 | 410.86 | 417.32 | 404.10 | 410.26 | +0.005% | 689,291 | +89.694% |
| 2025-04-25 | 405.24 | 414.64 | 404.43 | 410.24 | +2.401% | 524,514 | +89.704% |
| 2025-04-24 | 383.25 | 402.70 | 382.31 | 400.62 | +4.293% | 331,896 | +94.259% |
| 2025-04-23 | 392.70 | 397.51 | 382.13 | 384.13 | +2.929% | 404,705 | +102.598% |
| 2025-04-22 | 370.73 | 376.34 | 365.87 | 373.20 | +2.892% | 370,609 | +108.532% |
| 2025-04-21 | 374.07 | 375.71 | 356.97 | 362.71 | 0.000% | 400,608 | +114.563% |