EMCOR Group, Inc.
Explore EME stock price, historical returns, and performance trends — updated daily.
EMCOR Group, Inc. (EME) company overview
EMCOR Group Inc is a specialty contractor in the United States and a provider of electrical and mechanical construction and facilities services, building services, and industrial services. Its services are provided to a broad range of commercial, technology, manufacturing, industrial, healthcare, utility, and institutional customers through approximately 100 operating subsidiaries. The company's operating subsidiaries are organized into reportable segments: United States mechanical construction and facilities services, which derives key revenue; United States electrical construction and facilities services; United States building services; United States industrial services; and United Kingdom building services. Geographically, its key revenue is derived from the United States.
| Period | Return % |
|---|---|
| Last date | -1.3 |
| Week | -0.01 |
| Last Month | 3.93 |
| Last 3 months | 1.86 |
| Last 6 months | -4.07 |
| Year to Date (YTD) | 22 |
| Last 1 year | 15.09 |
| Last 2 years | 72.15 |
| Last 3 years | 285.68 |
| Last 5 years | 570.71 |
| Last 10 years | 1260.27 |
| Last 15 years | 3400.27 |
| Last 20 years | 2454.62 |
| Last 25 years | 8305.18 |
| Last 50 years | 58046.27 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 45.33 |
| 2001 | 78.46 |
| 2002 | 14.32 |
| 2003 | -19.74 |
| 2004 | 3.1 |
| 2005 | 50.31 |
| 2006 | 59.75 |
| 2007 | -16 |
| 2008 | -2.05 |
| 2009 | 16.1 |
| 2010 | 3.95 |
| 2011 | -8.37 |
| 2012 | 26.36 |
| 2013 | 21.19 |
| 2014 | 6.28 |
| 2015 | 9.56 |
| 2016 | 52.99 |
| 2017 | 15.4 |
| 2018 | -27.17 |
| 2019 | 45.38 |
| 2020 | 5.67 |
| 2021 | 42.75 |
| 2022 | 16.29 |
| 2023 | 45.26 |
| 2024 | 113.32 |
| 2025 | 33.69 |
| 2026 | 22 |
| Period | Return % |
|---|---|
| 2000-Q1 | 19.59 |
| 2000-Q2 | 16.47 |
| 2000-Q3 | 10.54 |
| 2000-Q4 | 4.76 |
| 2001-Q1 | 20.44 |
| 2001-Q2 | 15.01 |
| 2001-Q3 | -12.13 |
| 2001-Q4 | 37.58 |
| 2002-Q1 | 25.11 |
| 2002-Q2 | 2.59 |
| 2002-Q3 | -16.01 |
| 2002-Q4 | 0.76 |
| 2003-Q1 | -11.84 |
| 2003-Q2 | 1.82 |
| 2003-Q3 | -13.14 |
| 2003-Q4 | 1.76 |
| 2004-Q1 | -16.24 |
| 2004-Q2 | 16.17 |
| 2004-Q3 | -14.16 |
| 2004-Q4 | 16.86 |
| 2005-Q1 | 4.19 |
| 2005-Q2 | 4.98 |
| 2005-Q3 | 21.67 |
| 2005-Q4 | 12.08 |
| 2006-Q1 | 39.57 |
| 2006-Q2 | -2.64 |
| 2006-Q3 | 11.37 |
| 2006-Q4 | 2.67 |
| 2007-Q1 | 4.83 |
| 2007-Q2 | 22.48 |
| 2007-Q3 | -15.9 |
| 2007-Q4 | -24.98 |
| 2008-Q1 | -3.01 |
| 2008-Q2 | 21.92 |
| 2008-Q3 | -6.23 |
| 2008-Q4 | -13.93 |
| 2009-Q1 | -25.9 |
| 2009-Q2 | 16.23 |
| 2009-Q3 | 21.85 |
| 2009-Q4 | 10.93 |
| 2010-Q1 | -11.66 |
| 2010-Q2 | -6.8 |
| 2010-Q3 | 5.13 |
| 2010-Q4 | 17.76 |
| 2011-Q1 | 5.84 |
| 2011-Q2 | -5.11 |
| 2011-Q3 | -31.82 |
| 2011-Q4 | 39.42 |
| 2012-Q1 | 1.2 |
| 2012-Q2 | 0.04 |
| 2012-Q3 | 0.88 |
| 2012-Q4 | 18.77 |
| 2013-Q1 | 21.05 |
| 2013-Q2 | -1.62 |
| 2013-Q3 | -4.72 |
| 2013-Q4 | 6.9 |
| 2014-Q1 | 11.78 |
| 2014-Q2 | -5.78 |
| 2014-Q3 | -12.27 |
| 2014-Q4 | 13.87 |
| 2015-Q1 | 5.97 |
| 2015-Q2 | 2.82 |
| 2015-Q3 | -8.18 |
| 2015-Q4 | 9.06 |
| 2016-Q1 | 5.08 |
| 2016-Q2 | 1.27 |
| 2016-Q3 | 22.57 |
| 2016-Q4 | 18.61 |
| 2017-Q1 | -11.14 |
| 2017-Q2 | 4.34 |
| 2017-Q3 | 4.52 |
| 2017-Q4 | 16.11 |
| 2018-Q1 | -4.92 |
| 2018-Q2 | 0.53 |
| 2018-Q3 | -1.22 |
| 2018-Q4 | -19.87 |
| 2019-Q1 | 23.11 |
| 2019-Q2 | 17.61 |
| 2019-Q3 | -1.97 |
| 2019-Q4 | 1.15 |
| 2020-Q1 | -29.15 |
| 2020-Q2 | 16.86 |
| 2020-Q3 | 4.68 |
| 2020-Q4 | 34.28 |
| 2021-Q1 | 25.68 |
| 2021-Q2 | 8.38 |
| 2021-Q3 | -6.45 |
| 2021-Q4 | 7.85 |
| 2022-Q1 | -11.57 |
| 2022-Q2 | -9.57 |
| 2022-Q3 | 12.09 |
| 2022-Q4 | 24.86 |
| 2023-Q1 | 9.63 |
| 2023-Q2 | 12.31 |
| 2023-Q3 | 14.17 |
| 2023-Q4 | 4.09 |
| 2024-Q1 | 64.58 |
| 2024-Q2 | 2.88 |
| 2024-Q3 | 19.7 |
| 2024-Q4 | 5.98 |
| 2025-Q1 | -19.23 |
| 2025-Q2 | 42.45 |
| 2025-Q3 | 22.35 |
| 2025-Q4 | -6.59 |
| 2026-Q1 | 15.6 |
| 2026-Q2 | 9.26 |
| 2026-Q3 | -6.2 |
| 2026-Q4 | 1.32 |
| Period | Return % |
|---|---|
| 2000-01 | 3.64 |
| 2000-02 | 23.52 |
| 2000-03 | -6.58 |
| 2000-04 | 6.48 |
| 2000-05 | -1.25 |
| 2000-06 | 5.07 |
| 2000-07 | 1.03 |
| 2000-08 | 3.24 |
| 2000-09 | 7.44 |
| 2000-10 | -0.31 |
| 2000-11 | -4.48 |
| 2000-12 | 3.07 |
| 2001-01 | 9.25 |
| 2001-02 | 6.31 |
| 2001-03 | 3.37 |
| 2001-04 | 15.67 |
| 2001-05 | 24.83 |
| 2001-06 | -18.26 |
| 2001-07 | 20.24 |
| 2001-08 | -10.3 |
| 2001-09 | -18.26 |
| 2001-10 | 22.71 |
| 2001-11 | 16.16 |
| 2001-12 | -0.09 |
| 2002-01 | 5.29 |
| 2002-02 | 10.46 |
| 2002-03 | 9.85 |
| 2002-04 | 4.9 |
| 2002-05 | -7.17 |
| 2002-06 | 3.97 |
| 2002-07 | -8.86 |
| 2002-08 | 1.87 |
| 2002-09 | -8.8 |
| 2002-10 | -2.25 |
| 2002-11 | 9.63 |
| 2002-12 | -0.53 |
| 2003-01 | -10.42 |
| 2003-02 | 1.68 |
| 2003-03 | -0.08 |
| 2003-04 | 5.89 |
| 2003-05 | -2.82 |
| 2003-06 | -0.56 |
| 2003-07 | -16.37 |
| 2003-08 | 6.78 |
| 2003-09 | -3.45 |
| 2003-10 | -11.47 |
| 2003-11 | 9.02 |
| 2003-12 | 6.91 |
| 2004-01 | -7.1 |
| 2004-02 | -8.24 |
| 2004-03 | -1.92 |
| 2004-04 | 11.44 |
| 2004-05 | 3.62 |
| 2004-06 | 3.68 |
| 2004-07 | -1.55 |
| 2004-08 | -6.19 |
| 2004-09 | -7.39 |
| 2004-10 | 5.21 |
| 2004-11 | 16.89 |
| 2004-12 | -2.25 |
| 2005-01 | -4.96 |
| 2005-02 | 12.29 |
| 2005-03 | -2.99 |
| 2005-04 | -4.53 |
| 2005-05 | 6.36 |
| 2005-06 | 2.95 |
| 2005-07 | 5.31 |
| 2005-08 | 6.99 |
| 2005-09 | 7.55 |
| 2005-10 | 2.9 |
| 2005-11 | 16 |
| 2005-12 | -4.58 |
| 2006-01 | 21.45 |
| 2006-02 | 6.34 |
| 2006-03 | 13.9 |
| 2006-04 | 0.77 |
| 2006-05 | -3.88 |
| 2006-06 | 1.16 |
| 2006-07 | 5.88 |
| 2006-08 | 7.61 |
| 2006-09 | -1.08 |
| 2006-10 | 7.88 |
| 2006-11 | 0.85 |
| 2006-12 | -4.73 |
| 2007-01 | 1.02 |
| 2007-02 | 4.49 |
| 2007-03 | -1.7 |
| 2007-04 | 6.27 |
| 2007-05 | 4.63 |
| 2007-06 | 11.16 |
| 2007-07 | -1.51 |
| 2007-08 | -12.67 |
| 2007-09 | 0.03 |
| 2007-10 | 9.79 |
| 2007-11 | -22.63 |
| 2007-12 | -11.3 |
| 2008-01 | -7.32 |
| 2008-02 | 10 |
| 2008-03 | -7.8 |
| 2008-04 | 12.83 |
| 2008-05 | 17.12 |
| 2008-06 | -2.79 |
| 2008-07 | 5.57 |
| 2008-08 | 13.11 |
| 2008-09 | -22.75 |
| 2008-10 | -32.48 |
| 2008-11 | -11.25 |
| 2008-12 | 42.23 |
| 2009-01 | -8.2 |
| 2009-02 | -25.16 |
| 2009-03 | 11.42 |
| 2009-04 | 21.08 |
| 2009-05 | 8.08 |
| 2009-06 | -10.46 |
| 2009-07 | 19.88 |
| 2009-08 | -3.94 |
| 2009-09 | 9.28 |
| 2009-10 | -6.71 |
| 2009-11 | 0.76 |
| 2009-12 | 13.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 674.84 | 686.91 | 672.5 | 677.02 | — |
| 2025-10-14 | 668 | 681.02 | 661.01 | 674.14 | — |
| 2025-10-15 | 686.07 | 692.57 | 680 | 690.64 | — |
| 2025-10-16 | 692.79 | 695.91 | 683.05 | 687.22 | — |
| 2025-10-17 | 682.92 | 692.11 | 675.35 | 689.01 | — |
| 2025-10-20 | 700 | 704.09 | 693.36 | 700.18 | — |
| 2025-10-21 | 698.44 | 701.24 | 680.5 | 689.95 | — |
| 2025-10-22 | 695.03 | 700.29 | 646.55 | 662.93 | — |
| 2025-10-23 | 666 | 698.1 | 665.66 | 696.28 | — |
| 2025-10-24 | 730 | 752.52 | 729.89 | 748.24 | — |
| 2025-10-27 | 749.87 | 755.57 | 741.5 | 754.85 | — |
| 2025-10-28 | 755.09 | 758.72 | 747.01 | 751.44 | — |
| 2025-10-29 | 755.79 | 778.64 | 755.79 | 777 | — |
| 2025-10-30 | 665 | 715.83 | 632.06 | 648 | — |
| 2025-10-31 | 657.49 | 682.12 | 657.49 | 675.78 | — |
| 2025-11-03 | 673.02 | 681.84 | 670.08 | 673.52 | — |
| 2025-11-04 | 661.01 | 664.5 | 646.21 | 654.5 | — |
| 2025-11-05 | 657.31 | 679.3 | 657.31 | 675.42 | — |
| 2025-11-06 | 669.74 | 672.71 | 653.17 | 653.75 | — |
| 2025-11-07 | 645.14 | 655.63 | 636.11 | 649.34 | — |
| 2025-11-10 | 664.52 | 666 | 646 | 656.33 | — |
| 2025-11-11 | 650.65 | 655.45 | 639.71 | 640.85 | — |
| 2025-11-12 | 645.66 | 655.97 | 640.85 | 643.38 | — |
| 2025-11-13 | 641.61 | 644.12 | 615.52 | 618.96 | — |
| 2025-11-14 | 603.28 | 630.43 | 601 | 619.86 | — |
| 2025-11-17 | 620.64 | 626.88 | 606.66 | 611.4 | — |
| 2025-11-18 | 602.61 | 624.07 | 602.61 | 614.59 | — |
| 2025-11-19 | 618.18 | 625.14 | 603.58 | 605.84 | — |
| 2025-11-20 | 623.53 | 626.6 | 577.88 | 583.08 | — |
| 2025-11-21 | 584.17 | 585.3 | 564.92 | 581.58 | — |
| 2025-11-24 | 590.07 | 614 | 585.12 | 602.84 | — |
| 2025-11-25 | 600.28 | 608.84 | 587.54 | 605.61 | — |
| 2025-11-26 | 609.45 | 617.99 | 609.45 | 610.72 | — |
| 2025-11-28 | 616.92 | 619.4 | 613.02 | 615.07 | — |
| 2025-12-01 | 605.59 | 610.87 | 601 | 607.78 | — |
| 2025-12-02 | 611.76 | 618.15 | 602.51 | 606.37 | — |
| 2025-12-03 | 604.75 | 612.74 | 590.99 | 612 | — |
| 2025-12-04 | 608.99 | 638.95 | 607 | 635.36 | — |
| 2025-12-05 | 633.26 | 637.81 | 622.64 | 623.62 | — |
| 2025-12-08 | 626.8 | 645.32 | 621.77 | 629.22 | — |
| 2025-12-09 | 625.78 | 636.31 | 622.54 | 623.74 | — |
| 2025-12-10 | 623.83 | 633.77 | 611.15 | 627.02 | — |
| 2025-12-11 | 623.58 | 642.2 | 618.33 | 639.58 | — |
| 2025-12-12 | 641.35 | 641.77 | 604.98 | 623.65 | — |
| 2025-12-15 | 624.11 | 632.32 | 618.48 | 624.09 | — |
| 2025-12-16 | 625 | 630.91 | 620.47 | 624.56 | — |
| 2025-12-17 | 621.16 | 625.34 | 591.25 | 596.47 | — |
| 2025-12-18 | 607.84 | 617.6 | 602.3 | 612.86 | — |
| 2025-12-19 | 613.8 | 623.65 | 608.85 | 611.41 | — |
| 2025-12-22 | 619.21 | 627.96 | 613.85 | 621.84 | — |
| 2025-12-23 | 619.15 | 627.72 | 618.59 | 625.69 | — |
| 2025-12-24 | 622.84 | 626.63 | 618.41 | 626.07 | — |
| 2025-12-26 | 628.38 | 629.03 | 624.22 | 627.09 | — |
| 2025-12-29 | 623.28 | 629.82 | 621.5 | 623.26 | — |
| 2025-12-30 | 622.96 | 623.53 | 616.66 | 617.3 | — |
| 2025-12-31 | 618.33 | 620 | 610 | 611.79 | — |
| 2026-01-02 | 616.48 | 641 | 614.95 | 638.65 | — |
| 2026-01-05 | 644.71 | 662.65 | 644.56 | 653.57 | — |
| 2026-01-06 | 651.74 | 661.2 | 626.05 | 655.94 | — |
| 2026-01-07 | 655.39 | 657.46 | 646.95 | 650.97 | — |
| 2026-01-08 | 651 | 651.27 | 618.09 | 628.27 | — |
| 2026-01-09 | 631.22 | 652 | 630.9 | 646.27 | — |
| 2026-01-12 | 647.3 | 664.46 | 645.6 | 660.65 | — |
| 2026-01-13 | 662.36 | 671.06 | 662.36 | 670.55 | — |
| 2026-01-14 | 667.2 | 667.45 | 640.65 | 660.73 | — |
| 2026-01-15 | 672.74 | 689.8 | 669.76 | 682.13 | — |
| 2026-01-16 | 689.25 | 708.36 | 689.09 | 698.69 | — |
| 2026-01-20 | 684.7 | 696.74 | 680 | 687.76 | — |
| 2026-01-21 | 693.97 | 711.05 | 687.8 | 708.71 | — |
| 2026-01-22 | 720.5 | 724.74 | 690 | 702.89 | — |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | — |
| 2026-01-26 | 697.81 | 709 | 694.24 | 706.87 | — |
| 2026-01-27 | 711.2 | 719.3 | 704.31 | 716.28 | — |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | — |
| 2026-01-29 | 737.87 | 747.78 | 718 | 730.4 | — |
| 2026-01-30 | 720.57 | 731.13 | 712.46 | 720.73 | — |
| 2026-02-02 | 714.65 | 731.71 | 714.65 | 731.67 | — |
| 2026-02-03 | 740 | 747.54 | 726.24 | 744.53 | — |
| 2026-02-04 | 737.84 | 744.86 | 687.33 | 708.62 | — |
| 2026-02-05 | 704.97 | 726.86 | 696.74 | 717.68 | — |
| 2026-02-06 | 735.18 | 766.41 | 734.91 | 764.35 | — |
| 2026-02-09 | 761.43 | 787.9 | 761.43 | 776.24 | — |
| 2026-02-10 | 779.33 | 792.84 | 768.7 | 779.09 | — |
| 2026-02-11 | 800 | 816.6 | 785.18 | 808.51 | — |
| 2026-02-12 | 815 | 835 | 781.5 | 782.93 | — |
| 2026-02-13 | 784.68 | 809.05 | 777.52 | 800.82 | — |
| 2026-02-17 | 798 | 806.39 | 788.06 | 797.5 | — |
| 2026-02-18 | 797.5 | 806.37 | 780.64 | 783.06 | — |
| 2026-02-19 | 784.2 | 806.24 | 778.61 | 803.55 | — |
| 2026-02-20 | 803.87 | 821.9 | 799.19 | 812.79 | — |
| 2026-02-23 | 805.55 | 815.79 | 797.1 | 806.66 | — |
| 2026-02-24 | 796.16 | 815 | 790.64 | 806.8 | — |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.8 | — |
| 2026-02-26 | 780 | 780 | 713.98 | 746.18 | — |
| 2026-02-27 | 745 | 747.62 | 712.91 | 724.62 | — |
| 2026-03-02 | 719.28 | 749.98 | 714.71 | 735.78 | — |
| 2026-03-03 | 720.62 | 742.06 | 710.66 | 736.3 | — |
| 2026-03-04 | 745.02 | 750.85 | 735 | 740.87 | — |
| 2026-03-05 | 730.51 | 736.82 | 704.12 | 719.01 | — |
| 2026-03-06 | 706.47 | 715.15 | 700 | 705.79 | — |
| 2026-03-09 | 695.28 | 719.19 | 685.5 | 719.18 | — |
| 2026-03-10 | 724.91 | 735.19 | 719.71 | 723.38 | — |
| 2026-03-11 | 722.52 | 727.06 | 712.09 | 720.18 | — |
| 2026-03-12 | 711.42 | 718.92 | 701.83 | 710.53 | — |
| 2026-03-13 | 719.3 | 727.65 | 707.65 | 709.91 | — |
| 2026-03-16 | 722.63 | 732.69 | 721.36 | 726.55 | — |
| 2026-03-17 | 730.19 | 735.9 | 714.69 | 728.55 | — |
| 2026-03-18 | 733 | 747.97 | 731.8 | 737.66 | — |
| 2026-03-19 | 726.32 | 757.24 | 723.49 | 751.33 | — |
| 2026-03-20 | 750.05 | 755.41 | 718.2 | 724.93 | — |
| 2026-03-23 | 734.38 | 761.2 | 738.1 | 744.66 | — |
| 2026-03-24 | 746.49 | 768.27 | 736.44 | 761.27 | — |
| 2026-03-25 | 765.38 | 773.98 | 761.52 | 764.76 | — |
| 2026-03-26 | 756 | 761.99 | 720.68 | 726.31 | — |
| 2026-03-27 | 725.87 | 747.53 | 721.18 | 732.89 | — |
| 2026-03-30 | 738.76 | 747.43 | 695.54 | 701.1 | — |
| 2026-03-31 | 711.72 | 743.68 | 712.76 | 738.31 | — |
| 2026-04-01 | 747.86 | 769.97 | 746.11 | 759.55 | — |
| 2026-04-02 | 738.63 | 773.4 | 737.9 | 756.3 | — |
| 2026-04-06 | 756.64 | 760.17 | 742 | 757.54 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 674.84 | 686.91 | 672.5 | 677.02 | — |
| 2025-10-14 | 668 | 681.02 | 661.01 | 674.14 | — |
| 2025-10-15 | 686.07 | 692.57 | 680 | 690.64 | — |
| 2025-10-16 | 692.79 | 695.91 | 683.05 | 687.22 | — |
| 2025-10-17 | 682.92 | 692.11 | 675.35 | 689.01 | — |
| 2025-10-20 | 700 | 704.09 | 693.36 | 700.18 | — |
| 2025-10-21 | 698.44 | 701.24 | 680.5 | 689.95 | — |
| 2025-10-22 | 695.03 | 700.29 | 646.55 | 662.93 | — |
| 2025-10-23 | 666 | 698.1 | 665.66 | 696.28 | — |
| 2025-10-24 | 730 | 752.52 | 729.89 | 748.24 | — |
| 2025-10-27 | 749.87 | 755.57 | 741.5 | 754.85 | — |
| 2025-10-28 | 755.09 | 758.72 | 747.01 | 751.44 | — |
| 2025-10-29 | 755.79 | 778.64 | 755.79 | 777 | — |
| 2025-10-30 | 665 | 715.83 | 632.06 | 648 | — |
| 2025-10-31 | 657.49 | 682.12 | 657.49 | 675.78 | — |
| 2025-11-03 | 673.02 | 681.84 | 670.08 | 673.52 | — |
| 2025-11-04 | 661.01 | 664.5 | 646.21 | 654.5 | — |
| 2025-11-05 | 657.31 | 679.3 | 657.31 | 675.42 | — |
| 2025-11-06 | 669.74 | 672.71 | 653.17 | 653.75 | — |
| 2025-11-07 | 645.14 | 655.63 | 636.11 | 649.34 | — |
| 2025-11-10 | 664.52 | 666 | 646 | 656.33 | — |
| 2025-11-11 | 650.65 | 655.45 | 639.71 | 640.85 | — |
| 2025-11-12 | 645.66 | 655.97 | 640.85 | 643.38 | — |
| 2025-11-13 | 641.61 | 644.12 | 615.52 | 618.96 | — |
| 2025-11-14 | 603.28 | 630.43 | 601 | 619.86 | — |
| 2025-11-17 | 620.64 | 626.88 | 606.66 | 611.4 | — |
| 2025-11-18 | 602.61 | 624.07 | 602.61 | 614.59 | — |
| 2025-11-19 | 618.18 | 625.14 | 603.58 | 605.84 | — |
| 2025-11-20 | 623.53 | 626.6 | 577.88 | 583.08 | — |
| 2025-11-21 | 584.17 | 585.3 | 564.92 | 581.58 | — |
| 2025-11-24 | 590.07 | 614 | 585.12 | 602.84 | — |
| 2025-11-25 | 600.28 | 608.84 | 587.54 | 605.61 | — |
| 2025-11-26 | 609.45 | 617.99 | 609.45 | 610.72 | — |
| 2025-11-28 | 616.92 | 619.4 | 613.02 | 615.07 | — |
| 2025-12-01 | 605.59 | 610.87 | 601 | 607.78 | — |
| 2025-12-02 | 611.76 | 618.15 | 602.51 | 606.37 | — |
| 2025-12-03 | 604.75 | 612.74 | 590.99 | 612 | — |
| 2025-12-04 | 608.99 | 638.95 | 607 | 635.36 | — |
| 2025-12-05 | 633.26 | 637.81 | 622.64 | 623.62 | — |
| 2025-12-08 | 626.8 | 645.32 | 621.77 | 629.22 | — |
| 2025-12-09 | 625.78 | 636.31 | 622.54 | 623.74 | — |
| 2025-12-10 | 623.83 | 633.77 | 611.15 | 627.02 | — |
| 2025-12-11 | 623.58 | 642.2 | 618.33 | 639.58 | — |
| 2025-12-12 | 641.35 | 641.77 | 604.98 | 623.65 | — |
| 2025-12-15 | 624.11 | 632.32 | 618.48 | 624.09 | — |
| 2025-12-16 | 625 | 630.91 | 620.47 | 624.56 | — |
| 2025-12-17 | 621.16 | 625.34 | 591.25 | 596.47 | — |
| 2025-12-18 | 607.84 | 617.6 | 602.3 | 612.86 | — |
| 2025-12-19 | 613.8 | 623.65 | 608.85 | 611.41 | — |
| 2025-12-22 | 619.21 | 627.96 | 613.85 | 621.84 | — |
| 2025-12-23 | 619.15 | 627.72 | 618.59 | 625.69 | — |
| 2025-12-24 | 622.84 | 626.63 | 618.41 | 626.07 | — |
| 2025-12-26 | 628.38 | 629.03 | 624.22 | 627.09 | — |
| 2025-12-29 | 623.28 | 629.82 | 621.5 | 623.26 | — |
| 2025-12-30 | 622.96 | 623.53 | 616.66 | 617.3 | — |
| 2025-12-31 | 618.33 | 620 | 610 | 611.79 | — |
| 2026-01-02 | 616.48 | 641 | 614.95 | 638.65 | — |
| 2026-01-05 | 644.71 | 662.65 | 644.56 | 653.57 | — |
| 2026-01-06 | 651.74 | 661.2 | 626.05 | 655.94 | — |
| 2026-01-07 | 655.39 | 657.46 | 646.95 | 650.97 | — |
| 2026-01-08 | 651 | 651.27 | 618.09 | 628.27 | — |
| 2026-01-09 | 631.22 | 652 | 630.9 | 646.27 | — |
| 2026-01-12 | 647.3 | 664.46 | 645.6 | 660.65 | — |
| 2026-01-13 | 662.36 | 671.06 | 662.36 | 670.55 | — |
| 2026-01-14 | 667.2 | 667.45 | 640.65 | 660.73 | — |
| 2026-01-15 | 672.74 | 689.8 | 669.76 | 682.13 | — |
| 2026-01-16 | 689.25 | 708.36 | 689.09 | 698.69 | — |
| 2026-01-20 | 684.7 | 696.74 | 680 | 687.76 | — |
| 2026-01-21 | 693.97 | 711.05 | 687.8 | 708.71 | — |
| 2026-01-22 | 720.5 | 724.74 | 690 | 702.89 | — |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | — |
| 2026-01-26 | 697.81 | 709 | 694.24 | 706.87 | — |
| 2026-01-27 | 711.2 | 719.3 | 704.31 | 716.28 | — |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | — |
| 2026-01-29 | 737.87 | 747.78 | 718 | 730.4 | — |
| 2026-01-30 | 720.57 | 731.13 | 712.46 | 720.73 | — |
| 2026-02-02 | 714.65 | 731.71 | 714.65 | 731.67 | — |
| 2026-02-03 | 740 | 747.54 | 726.24 | 744.53 | — |
| 2026-02-04 | 737.84 | 744.86 | 687.33 | 708.62 | — |
| 2026-02-05 | 704.97 | 726.86 | 696.74 | 717.68 | — |
| 2026-02-06 | 735.18 | 766.41 | 734.91 | 764.35 | — |
| 2026-02-09 | 761.43 | 787.9 | 761.43 | 776.24 | — |
| 2026-02-10 | 779.33 | 792.84 | 768.7 | 779.09 | — |
| 2026-02-11 | 800 | 816.6 | 785.18 | 808.51 | — |
| 2026-02-12 | 815 | 835 | 781.5 | 782.93 | — |
| 2026-02-13 | 784.68 | 809.05 | 777.52 | 800.82 | — |
| 2026-02-17 | 798 | 806.39 | 788.06 | 797.5 | — |
| 2026-02-18 | 797.5 | 806.37 | 780.64 | 783.06 | — |
| 2026-02-19 | 784.2 | 806.24 | 778.61 | 803.55 | — |
| 2026-02-20 | 803.87 | 821.9 | 799.19 | 812.79 | — |
| 2026-02-23 | 805.55 | 815.79 | 797.1 | 806.66 | — |
| 2026-02-24 | 796.16 | 815 | 790.64 | 806.8 | — |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.8 | — |
| 2026-02-26 | 780 | 780 | 713.98 | 746.18 | — |
| 2026-02-27 | 745 | 747.62 | 712.91 | 724.62 | — |
| 2026-03-02 | 719.28 | 749.98 | 714.71 | 735.78 | — |
| 2026-03-03 | 720.62 | 742.06 | 710.66 | 736.3 | — |
| 2026-03-04 | 745.02 | 750.85 | 735 | 740.87 | — |
| 2026-03-05 | 730.51 | 736.82 | 704.12 | 719.01 | — |
| 2026-03-06 | 706.47 | 715.15 | 700 | 705.79 | — |
| 2026-03-09 | 695.28 | 719.19 | 685.5 | 719.18 | — |
| 2026-03-10 | 724.91 | 735.19 | 719.71 | 723.38 | — |
| 2026-03-11 | 722.52 | 727.06 | 712.09 | 720.18 | — |
| 2026-03-12 | 711.42 | 718.92 | 701.83 | 710.53 | — |
| 2026-03-13 | 719.3 | 727.65 | 707.65 | 709.91 | — |
| 2026-03-16 | 722.63 | 732.69 | 721.36 | 726.55 | — |
| 2026-03-17 | 730.19 | 735.9 | 714.69 | 728.55 | — |
| 2026-03-18 | 733 | 747.97 | 731.8 | 737.66 | — |
| 2026-03-19 | 726.32 | 757.24 | 723.49 | 751.33 | — |
| 2026-03-20 | 750.05 | 755.41 | 718.2 | 724.93 | — |
| 2026-03-23 | 734.38 | 761.2 | 738.1 | 744.66 | — |
| 2026-03-24 | 746.49 | 768.27 | 736.44 | 761.27 | — |
| 2026-03-25 | 765.38 | 773.98 | 761.52 | 764.76 | — |
| 2026-03-26 | 756 | 761.99 | 720.68 | 726.31 | — |
| 2026-03-27 | 725.87 | 747.53 | 721.18 | 732.89 | — |
| 2026-03-30 | 738.76 | 747.43 | 695.54 | 701.1 | — |
| 2026-03-31 | 711.72 | 743.68 | 712.76 | 738.31 | — |
| 2026-04-01 | 747.86 | 769.97 | 746.11 | 759.55 | — |
| 2026-04-02 | 738.63 | 773.4 | 737.9 | 756.3 | — |
| 2026-04-06 | 756.64 | 760.17 | 742 | 757.54 | — |
