Emerson Electric Company
Check EMR stock price, historical returns, and performance trends — updated daily.
Emerson Electric Co. (EMR) company overview
Founded in 1890 as the first manufacturer of electric fans in North America, Emerson Electric has become a leading industrial automation player through the acquisition of established brands. Emerson organizes its business into seven segments that sell a wide range of automation software, power tools, and automation hardware such as valves, gauges, and switches. In recent years, Emerson divested its climate technology and consumer businesses to become more of a pure-play industrial automation company. The automation of a factory is an enticing long-term proposition for manufacturers, helping reduce accident rates and raise uptime and productivity.
| Period | Return % |
|---|---|
| Last date | 0.39 |
| Week | 0.08 |
| Last Month | 9.55 |
| Last 3 months | 20 |
| Last 6 months | 12.46 |
| Year to Date (YTD) | 19.61 |
| Last 1 year | 26.74 |
| Last 2 years | 44.23 |
| Last 3 years | 71.44 |
| Last 5 years | 76.84 |
| Last 10 years | 225.7 |
| Last 15 years | 253.79 |
| Last 20 years | 278.52 |
| Last 25 years | 571.88 |
| Last 50 years | 5370.03 |
| 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 | 36.94 |
| 2001 | -25.18 |
| 2002 | -10.71 |
| 2003 | 23.4 |
| 2004 | 8.15 |
| 2005 | 8.73 |
| 2006 | 17.39 |
| 2007 | 29.18 |
| 2008 | -33.64 |
| 2009 | 12.25 |
| 2010 | 31.88 |
| 2011 | -18.61 |
| 2012 | 10.98 |
| 2013 | 28.53 |
| 2014 | -10.92 |
| 2015 | -22.59 |
| 2016 | 17.86 |
| 2017 | 22.37 |
| 2018 | -15.54 |
| 2019 | 27.63 |
| 2020 | 3.73 |
| 2021 | 19.18 |
| 2022 | 4.69 |
| 2023 | 1.27 |
| 2024 | 29.26 |
| 2025 | 8.63 |
| 2026 | 19.61 |
| Period | Return % |
|---|---|
| 2000-Q1 | -7.71 |
| 2000-Q2 | 13.92 |
| 2000-Q3 | 10.16 |
| 2000-Q4 | 17.33 |
| 2001-Q1 | -18.76 |
| 2001-Q2 | -1.79 |
| 2001-Q3 | -23.5 |
| 2001-Q4 | 22.95 |
| 2002-Q1 | 0.77 |
| 2002-Q2 | -6.7 |
| 2002-Q3 | -17.22 |
| 2002-Q4 | 9.71 |
| 2003-Q1 | -13.61 |
| 2003-Q2 | 10.7 |
| 2003-Q3 | 2.81 |
| 2003-Q4 | 22.14 |
| 2004-Q1 | -7.56 |
| 2004-Q2 | 5.97 |
| 2004-Q3 | -1.06 |
| 2004-Q4 | 9.7 |
| 2005-Q1 | -5.47 |
| 2005-Q2 | -2.06 |
| 2005-Q3 | 14.48 |
| 2005-Q4 | 4.1 |
| 2006-Q1 | 11.32 |
| 2006-Q2 | 0.24 |
| 2006-Q3 | -0.24 |
| 2006-Q4 | 5.25 |
| 2007-Q1 | -1.76 |
| 2007-Q2 | 9.58 |
| 2007-Q3 | 12.11 |
| 2007-Q4 | 5.06 |
| 2008-Q1 | -6.72 |
| 2008-Q2 | -7.52 |
| 2008-Q3 | -18.35 |
| 2008-Q4 | -6.58 |
| 2009-Q1 | -24.69 |
| 2009-Q2 | 9.72 |
| 2009-Q3 | 21.9 |
| 2009-Q4 | 8.98 |
| 2010-Q1 | 16.12 |
| 2010-Q2 | -14.05 |
| 2010-Q3 | 20.5 |
| 2010-Q4 | 6.52 |
| 2011-Q1 | 2.08 |
| 2011-Q2 | -4.66 |
| 2011-Q3 | -27.64 |
| 2011-Q4 | 14.5 |
| 2012-Q1 | 9.35 |
| 2012-Q2 | -11.34 |
| 2012-Q3 | 6.32 |
| 2012-Q4 | 10.49 |
| 2013-Q1 | 2.33 |
| 2013-Q2 | -0.85 |
| 2013-Q3 | 16.89 |
| 2013-Q4 | 7.85 |
| 2014-Q1 | -3.61 |
| 2014-Q2 | -1.43 |
| 2014-Q3 | -5.97 |
| 2014-Q4 | 0.54 |
| 2015-Q1 | -8.37 |
| 2015-Q2 | -0.82 |
| 2015-Q3 | -20.34 |
| 2015-Q4 | 11.8 |
| 2016-Q1 | 14.97 |
| 2016-Q2 | -4.73 |
| 2016-Q3 | 4.43 |
| 2016-Q4 | 3.62 |
| 2017-Q1 | 5.11 |
| 2017-Q2 | -0.33 |
| 2017-Q3 | 4.3 |
| 2017-Q4 | 10.27 |
| 2018-Q1 | -3.45 |
| 2018-Q2 | 4.32 |
| 2018-Q3 | 10.28 |
| 2018-Q4 | -23.04 |
| 2019-Q1 | 14.59 |
| 2019-Q2 | -4.86 |
| 2019-Q3 | 0.22 |
| 2019-Q4 | 16.87 |
| 2020-Q1 | -38.5 |
| 2020-Q2 | 35.73 |
| 2020-Q3 | 7.12 |
| 2020-Q4 | 24.35 |
| 2021-Q1 | 15.65 |
| 2021-Q2 | 6.45 |
| 2021-Q3 | -2.81 |
| 2021-Q4 | -2.3 |
| 2022-Q1 | 6.85 |
| 2022-Q2 | -19.18 |
| 2022-Q3 | -8.89 |
| 2022-Q4 | 27.16 |
| 2023-Q1 | -9.33 |
| 2023-Q2 | 3.61 |
| 2023-Q3 | 6.4 |
| 2023-Q4 | 1.69 |
| 2024-Q1 | 18.29 |
| 2024-Q2 | -2.98 |
| 2024-Q3 | 1.22 |
| 2024-Q4 | 13.43 |
| 2025-Q1 | -10.26 |
| 2025-Q2 | 21.21 |
| 2025-Q3 | -3.2 |
| 2025-Q4 | 1.17 |
| 2026-Q1 | -3.53 |
| 2026-Q2 | 8.14 |
| 2026-Q3 | 11.17 |
| 2026-Q4 | 2.45 |
| Period | Return % |
|---|---|
| 2000-01 | -4.34 |
| 2000-02 | -17.25 |
| 2000-03 | 16.59 |
| 2000-04 | 3.31 |
| 2000-05 | 7.51 |
| 2000-06 | 2.34 |
| 2000-07 | 1.85 |
| 2000-08 | 7.64 |
| 2000-09 | 1.21 |
| 2000-10 | 9.61 |
| 2000-11 | -0.76 |
| 2000-12 | 8.15 |
| 2001-01 | -3.58 |
| 2001-02 | -11.97 |
| 2001-03 | -7.32 |
| 2001-04 | 7.52 |
| 2001-05 | 1.56 |
| 2001-06 | -10.64 |
| 2001-07 | -5.19 |
| 2001-08 | -6.56 |
| 2001-09 | -12.2 |
| 2001-10 | 4.16 |
| 2001-11 | 10.28 |
| 2001-12 | 5.62 |
| 2002-01 | 1.47 |
| 2002-02 | -0.59 |
| 2002-03 | -0.38 |
| 2002-04 | -6.97 |
| 2002-05 | 8.36 |
| 2002-06 | -7.5 |
| 2002-07 | -4.75 |
| 2002-08 | -4.28 |
| 2002-09 | -9.92 |
| 2002-10 | 9.65 |
| 2002-11 | 8.26 |
| 2002-12 | -2.53 |
| 2003-01 | -7.67 |
| 2003-02 | 0.26 |
| 2003-03 | -3.65 |
| 2003-04 | 11.82 |
| 2003-05 | 3.16 |
| 2003-06 | -2.29 |
| 2003-07 | 5.09 |
| 2003-08 | 3.84 |
| 2003-09 | -5.56 |
| 2003-10 | 7.79 |
| 2003-11 | 7.54 |
| 2003-12 | 6.09 |
| 2004-01 | -1.33 |
| 2004-02 | -2.22 |
| 2004-03 | -4.1 |
| 2004-04 | 0.5 |
| 2004-05 | -0.86 |
| 2004-06 | 6.43 |
| 2004-07 | -4.47 |
| 2004-08 | 2.54 |
| 2004-09 | -0.58 |
| 2004-10 | 3.52 |
| 2004-11 | 4.31 |
| 2004-12 | 4.91 |
| 2005-01 | -4.08 |
| 2005-02 | -1.37 |
| 2005-03 | -2.08 |
| 2005-04 | -3.51 |
| 2005-05 | 6.1 |
| 2005-06 | -5.78 |
| 2005-07 | 5.04 |
| 2005-08 | 2.25 |
| 2005-09 | 6.72 |
| 2005-10 | -3.12 |
| 2005-11 | 8.71 |
| 2005-12 | -1.22 |
| 2006-01 | 3.67 |
| 2006-02 | 5.63 |
| 2006-03 | 2.22 |
| 2006-04 | 1.58 |
| 2006-05 | -2.85 |
| 2006-06 | 1.55 |
| 2006-07 | -5.82 |
| 2006-08 | 4.11 |
| 2006-09 | 2.07 |
| 2006-10 | 0.64 |
| 2006-11 | 2.73 |
| 2006-12 | 1.71 |
| 2007-01 | 2 |
| 2007-02 | -4.27 |
| 2007-03 | 0.09 |
| 2007-04 | 9.05 |
| 2007-05 | 3.11 |
| 2007-06 | -3.41 |
| 2007-07 | 0.58 |
| 2007-08 | 4.59 |
| 2007-09 | 8.1 |
| 2007-10 | -1.79 |
| 2007-11 | 9.09 |
| 2007-12 | -0.63 |
| 2008-01 | -10.38 |
| 2008-02 | 0.35 |
| 2008-03 | 0.98 |
| 2008-04 | 1.55 |
| 2008-05 | 11.33 |
| 2008-06 | -15.01 |
| 2008-07 | -1.52 |
| 2008-08 | -3.9 |
| 2008-09 | -12.84 |
| 2008-10 | -19.76 |
| 2008-11 | 9.65 |
| 2008-12 | 2.01 |
| 2009-01 | -10.68 |
| 2009-02 | -18.2 |
| 2009-03 | 6.84 |
| 2009-04 | 19.1 |
| 2009-05 | -5.73 |
| 2009-06 | 0.97 |
| 2009-07 | 12.28 |
| 2009-08 | 1.35 |
| 2009-09 | 8.71 |
| 2009-10 | -5.81 |
| 2009-11 | 9.7 |
| 2009-12 | 2.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128.58 | 129.73 | 127.66 | 128.18 | — |
| 2025-10-14 | 126 | 131.32 | 125.72 | 129.77 | — |
| 2025-10-15 | 131.15 | 132.45 | 128.46 | 130.27 | — |
| 2025-10-16 | 130.94 | 131.45 | 128.44 | 128.89 | — |
| 2025-10-17 | 128.4 | 129.85 | 128.01 | 129.28 | — |
| 2025-10-20 | 130.05 | 131.11 | 129.29 | 130.35 | — |
| 2025-10-21 | 129.98 | 133.07 | 129.27 | 132.17 | — |
| 2025-10-22 | 133.18 | 133.54 | 129.89 | 130.11 | — |
| 2025-10-23 | 130.47 | 133.25 | 130.43 | 133.19 | — |
| 2025-10-24 | 134.21 | 134.57 | 132.66 | 132.68 | — |
| 2025-10-27 | 133.69 | 134.9 | 133.18 | 134.46 | — |
| 2025-10-28 | 134.85 | 135.87 | 133.83 | 134.52 | — |
| 2025-10-29 | 134.75 | 137.82 | 134 | 136.43 | — |
| 2025-10-30 | 135.11 | 139.58 | 134.72 | 136.82 | — |
| 2025-10-31 | 136.61 | 140.28 | 136.45 | 139.57 | — |
| 2025-11-03 | 139.36 | 141.06 | 137.86 | 140.03 | — |
| 2025-11-04 | 137.78 | 139.5 | 137.13 | 137.74 | — |
| 2025-11-05 | 129.49 | 135.33 | 128.51 | 132.45 | — |
| 2025-11-06 | 131.47 | 134.13 | 131.28 | 131.49 | — |
| 2025-11-07 | 130.01 | 131.33 | 128.48 | 129.49 | — |
| 2025-11-10 | 130.42 | 130.56 | 127.97 | 129.99 | — |
| 2025-11-11 | 130.23 | 131 | 129.26 | 129.53 | — |
| 2025-11-12 | 130.62 | 134.04 | 130.21 | 132.44 | — |
| 2025-11-13 | 131.42 | 132.7 | 127.89 | 128.46 | — |
| 2025-11-14 | 126.76 | 129.37 | 125.79 | 127.58 | — |
| 2025-11-17 | 127.22 | 129.9 | 126.68 | 126.93 | — |
| 2025-11-18 | 126.16 | 127.84 | 125.83 | 126.75 | — |
| 2025-11-19 | 126.66 | 128.98 | 126.51 | 128.17 | — |
| 2025-11-20 | 129.96 | 131.19 | 123.38 | 123.72 | — |
| 2025-11-21 | 124.1 | 129.35 | 123.67 | 128.22 | — |
| 2025-11-24 | 128.88 | 130.21 | 127.24 | 128.62 | — |
| 2025-11-25 | 128.94 | 132.39 | 128.63 | 130.9 | — |
| 2025-11-26 | 131.52 | 132.38 | 130.82 | 131.44 | — |
| 2025-11-28 | 131.81 | 133.86 | 131.81 | 133.38 | — |
| 2025-12-01 | 132.17 | 133.78 | 131.87 | 131.94 | — |
| 2025-12-02 | 132.5 | 132.6 | 130.23 | 131.84 | — |
| 2025-12-03 | 131.99 | 135.1 | 131 | 134.89 | — |
| 2025-12-04 | 134.9 | 137.03 | 134.54 | 136.64 | — |
| 2025-12-05 | 136.34 | 138.09 | 136 | 137.39 | — |
| 2025-12-08 | 137.71 | 137.71 | 135.54 | 135.93 | — |
| 2025-12-09 | 135.49 | 136.89 | 135.23 | 135.25 | — |
| 2025-12-10 | 134.04 | 137.58 | 134.04 | 137.01 | — |
| 2025-12-11 | 137 | 140.85 | 137 | 139.57 | — |
| 2025-12-12 | 139.83 | 140.26 | 136.25 | 136.64 | — |
| 2025-12-15 | 138 | 138.14 | 136.52 | 137.26 | — |
| 2025-12-16 | 137.36 | 137.62 | 133.67 | 134.09 | — |
| 2025-12-17 | 134.3 | 135.31 | 130.5 | 131.64 | — |
| 2025-12-18 | 133.45 | 134.37 | 131.55 | 131.6 | — |
| 2025-12-19 | 131.79 | 133.27 | 131.45 | 132.98 | — |
| 2025-12-22 | 134.2 | 135.75 | 133.65 | 134.99 | — |
| 2025-12-23 | 134.81 | 136.17 | 134.4 | 135.49 | — |
| 2025-12-24 | 135.46 | 137.25 | 135.46 | 136.3 | — |
| 2025-12-26 | 136.14 | 136.24 | 135.12 | 135.71 | — |
| 2025-12-29 | 135.31 | 136.23 | 135 | 135.22 | — |
| 2025-12-30 | 135.01 | 135.95 | 134.5 | 135.29 | — |
| 2025-12-31 | 135.35 | 135.51 | 132.65 | 132.72 | — |
| 2026-01-02 | 133.23 | 136.39 | 132.68 | 135.82 | — |
| 2026-01-05 | 138.08 | 144.37 | 138 | 142.85 | — |
| 2026-01-06 | 142.45 | 146.19 | 142.11 | 145.62 | — |
| 2026-01-07 | 145.77 | 146.3 | 142.13 | 142.15 | — |
| 2026-01-08 | 142.1 | 144.11 | 141.41 | 143.85 | — |
| 2026-01-09 | 143.15 | 144.72 | 142.02 | 144.2 | — |
| 2026-01-12 | 143.54 | 145.91 | 143.05 | 145.36 | — |
| 2026-01-13 | 146.04 | 147.44 | 145.46 | 146.35 | — |
| 2026-01-14 | 145.93 | 148.42 | 145.88 | 148.15 | — |
| 2026-01-15 | 150.01 | 151.34 | 147.72 | 148.02 | — |
| 2026-01-16 | 148.95 | 150.57 | 148.6 | 149.46 | — |
| 2026-01-20 | 148 | 148.7 | 144 | 145.22 | — |
| 2026-01-21 | 146.85 | 150.55 | 145.87 | 149.57 | — |
| 2026-01-22 | 150.82 | 151.74 | 149.32 | 150.26 | — |
| 2026-01-23 | 149.76 | 151.38 | 147.67 | 147.68 | — |
| 2026-01-26 | 148.29 | 149.59 | 147.69 | 149.13 | — |
| 2026-01-27 | 148 | 148.75 | 147.14 | 147.67 | — |
| 2026-01-28 | 147.61 | 149.69 | 146.42 | 148.42 | — |
| 2026-01-29 | 149.9 | 152.5 | 148.54 | 150.72 | — |
| 2026-01-30 | 148.78 | 151.2 | 146.01 | 146.96 | — |
| 2026-02-02 | 147.4 | 149.19 | 147.06 | 148.63 | — |
| 2026-02-03 | 150 | 154.04 | 149.55 | 152.1 | — |
| 2026-02-04 | 159.47 | 160.13 | 154.4 | 157.32 | — |
| 2026-02-05 | 154.61 | 156.01 | 150.06 | 150.94 | — |
| 2026-02-06 | 152.79 | 157.52 | 152.29 | 157.38 | — |
| 2026-02-09 | 157.53 | 161.03 | 157.09 | 160.01 | — |
| 2026-02-10 | 160.2 | 163.54 | 159.95 | 161.69 | — |
| 2026-02-11 | 163.3 | 165.15 | 154.5 | 154.67 | — |
| 2026-02-12 | 155.74 | 158.03 | 144.85 | 144.98 | — |
| 2026-02-13 | 145.7 | 148.99 | 144.1 | 148.13 | — |
| 2026-02-17 | 146.45 | 150.17 | 145 | 148.85 | — |
| 2026-02-18 | 150.21 | 153.42 | 149.33 | 151.14 | — |
| 2026-02-19 | 151 | 152.25 | 150.43 | 151.3 | — |
| 2026-02-20 | 150.06 | 152.25 | 146.38 | 148.62 | — |
| 2026-02-23 | 147.33 | 148.6 | 143.8 | 145.51 | — |
| 2026-02-24 | 146.01 | 151.43 | 145.47 | 150.88 | — |
| 2026-02-25 | 151.36 | 151.64 | 146.8 | 148.44 | — |
| 2026-02-26 | 149.48 | 152.8 | 148.16 | 152.72 | — |
| 2026-02-27 | 150.06 | 151.56 | 147.85 | 150.75 | — |
| 2026-03-02 | 148 | 152.8 | 147.98 | 152.08 | — |
| 2026-03-03 | 147.53 | 148.89 | 144.86 | 146.57 | — |
| 2026-03-04 | 147.29 | 148.3 | 144.01 | 145.21 | — |
| 2026-03-05 | 143 | 144.42 | 140.6 | 142.22 | — |
| 2026-03-06 | 138.94 | 140 | 137.83 | 138.36 | — |
| 2026-03-09 | 135.97 | 141.45 | 134.65 | 141.12 | — |
| 2026-03-10 | 141.4 | 142.85 | 140.02 | 140.1 | — |
| 2026-03-11 | 139.64 | 139.75 | 137.2 | 139.57 | — |
| 2026-03-12 | 137.56 | 138.14 | 131.61 | 132.18 | — |
| 2026-03-13 | 133.41 | 134.77 | 131.82 | 132.24 | — |
| 2026-03-16 | 133.65 | 134.64 | 131.9 | 133.09 | — |
| 2026-03-17 | 133.78 | 134.47 | 130.01 | 132.49 | — |
| 2026-03-18 | 132.01 | 132.77 | 129.65 | 129.88 | — |
| 2026-03-19 | 127.65 | 130.82 | 125.95 | 129.9 | — |
| 2026-03-20 | 129.61 | 130.27 | 126.62 | 128.15 | — |
| 2026-03-23 | 129.44 | 133.43 | 129.07 | 129.83 | — |
| 2026-03-24 | 127.74 | 130.98 | 127.24 | 130.15 | — |
| 2026-03-25 | 132.46 | 132.52 | 129.44 | 130.86 | — |
| 2026-03-26 | 129.16 | 130.52 | 125.97 | 126.31 | — |
| 2026-03-27 | 124.63 | 127.63 | 123.42 | 125.4 | — |
| 2026-03-30 | 126.64 | 126.82 | 122.64 | 123.3 | — |
| 2026-03-31 | 126.16 | 131.24 | 125.3 | 131.02 | — |
| 2026-04-01 | 132.15 | 134.4 | 131.45 | 132.37 | — |
| 2026-04-02 | 128.74 | 133.18 | 128.32 | 131.7 | — |
| 2026-04-06 | 130.97 | 132.82 | 130.41 | 132.66 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 128.58 | 129.73 | 127.66 | 128.18 | — |
| 2025-10-14 | 126 | 131.32 | 125.72 | 129.77 | — |
| 2025-10-15 | 131.15 | 132.45 | 128.46 | 130.27 | — |
| 2025-10-16 | 130.94 | 131.45 | 128.44 | 128.89 | — |
| 2025-10-17 | 128.4 | 129.85 | 128.01 | 129.28 | — |
| 2025-10-20 | 130.05 | 131.11 | 129.29 | 130.35 | — |
| 2025-10-21 | 129.98 | 133.07 | 129.27 | 132.17 | — |
| 2025-10-22 | 133.18 | 133.54 | 129.89 | 130.11 | — |
| 2025-10-23 | 130.47 | 133.25 | 130.43 | 133.19 | — |
| 2025-10-24 | 134.21 | 134.57 | 132.66 | 132.68 | — |
| 2025-10-27 | 133.69 | 134.9 | 133.18 | 134.46 | — |
| 2025-10-28 | 134.85 | 135.87 | 133.83 | 134.52 | — |
| 2025-10-29 | 134.75 | 137.82 | 134 | 136.43 | — |
| 2025-10-30 | 135.11 | 139.58 | 134.72 | 136.82 | — |
| 2025-10-31 | 136.61 | 140.28 | 136.45 | 139.57 | — |
| 2025-11-03 | 139.36 | 141.06 | 137.86 | 140.03 | — |
| 2025-11-04 | 137.78 | 139.5 | 137.13 | 137.74 | — |
| 2025-11-05 | 129.49 | 135.33 | 128.51 | 132.45 | — |
| 2025-11-06 | 131.47 | 134.13 | 131.28 | 131.49 | — |
| 2025-11-07 | 130.01 | 131.33 | 128.48 | 129.49 | — |
| 2025-11-10 | 130.42 | 130.56 | 127.97 | 129.99 | — |
| 2025-11-11 | 130.23 | 131 | 129.26 | 129.53 | — |
| 2025-11-12 | 130.62 | 134.04 | 130.21 | 132.44 | — |
| 2025-11-13 | 131.42 | 132.7 | 127.89 | 128.46 | — |
| 2025-11-14 | 126.76 | 129.37 | 125.79 | 127.58 | — |
| 2025-11-17 | 127.22 | 129.9 | 126.68 | 126.93 | — |
| 2025-11-18 | 126.16 | 127.84 | 125.83 | 126.75 | — |
| 2025-11-19 | 126.66 | 128.98 | 126.51 | 128.17 | — |
| 2025-11-20 | 129.96 | 131.19 | 123.38 | 123.72 | — |
| 2025-11-21 | 124.1 | 129.35 | 123.67 | 128.22 | — |
| 2025-11-24 | 128.88 | 130.21 | 127.24 | 128.62 | — |
| 2025-11-25 | 128.94 | 132.39 | 128.63 | 130.9 | — |
| 2025-11-26 | 131.52 | 132.38 | 130.82 | 131.44 | — |
| 2025-11-28 | 131.81 | 133.86 | 131.81 | 133.38 | — |
| 2025-12-01 | 132.17 | 133.78 | 131.87 | 131.94 | — |
| 2025-12-02 | 132.5 | 132.6 | 130.23 | 131.84 | — |
| 2025-12-03 | 131.99 | 135.1 | 131 | 134.89 | — |
| 2025-12-04 | 134.9 | 137.03 | 134.54 | 136.64 | — |
| 2025-12-05 | 136.34 | 138.09 | 136 | 137.39 | — |
| 2025-12-08 | 137.71 | 137.71 | 135.54 | 135.93 | — |
| 2025-12-09 | 135.49 | 136.89 | 135.23 | 135.25 | — |
| 2025-12-10 | 134.04 | 137.58 | 134.04 | 137.01 | — |
| 2025-12-11 | 137 | 140.85 | 137 | 139.57 | — |
| 2025-12-12 | 139.83 | 140.26 | 136.25 | 136.64 | — |
| 2025-12-15 | 138 | 138.14 | 136.52 | 137.26 | — |
| 2025-12-16 | 137.36 | 137.62 | 133.67 | 134.09 | — |
| 2025-12-17 | 134.3 | 135.31 | 130.5 | 131.64 | — |
| 2025-12-18 | 133.45 | 134.37 | 131.55 | 131.6 | — |
| 2025-12-19 | 131.79 | 133.27 | 131.45 | 132.98 | — |
| 2025-12-22 | 134.2 | 135.75 | 133.65 | 134.99 | — |
| 2025-12-23 | 134.81 | 136.17 | 134.4 | 135.49 | — |
| 2025-12-24 | 135.46 | 137.25 | 135.46 | 136.3 | — |
| 2025-12-26 | 136.14 | 136.24 | 135.12 | 135.71 | — |
| 2025-12-29 | 135.31 | 136.23 | 135 | 135.22 | — |
| 2025-12-30 | 135.01 | 135.95 | 134.5 | 135.29 | — |
| 2025-12-31 | 135.35 | 135.51 | 132.65 | 132.72 | — |
| 2026-01-02 | 133.23 | 136.39 | 132.68 | 135.82 | — |
| 2026-01-05 | 138.08 | 144.37 | 138 | 142.85 | — |
| 2026-01-06 | 142.45 | 146.19 | 142.11 | 145.62 | — |
| 2026-01-07 | 145.77 | 146.3 | 142.13 | 142.15 | — |
| 2026-01-08 | 142.1 | 144.11 | 141.41 | 143.85 | — |
| 2026-01-09 | 143.15 | 144.72 | 142.02 | 144.2 | — |
| 2026-01-12 | 143.54 | 145.91 | 143.05 | 145.36 | — |
| 2026-01-13 | 146.04 | 147.44 | 145.46 | 146.35 | — |
| 2026-01-14 | 145.93 | 148.42 | 145.88 | 148.15 | — |
| 2026-01-15 | 150.01 | 151.34 | 147.72 | 148.02 | — |
| 2026-01-16 | 148.95 | 150.57 | 148.6 | 149.46 | — |
| 2026-01-20 | 148 | 148.7 | 144 | 145.22 | — |
| 2026-01-21 | 146.85 | 150.55 | 145.87 | 149.57 | — |
| 2026-01-22 | 150.82 | 151.74 | 149.32 | 150.26 | — |
| 2026-01-23 | 149.76 | 151.38 | 147.67 | 147.68 | — |
| 2026-01-26 | 148.29 | 149.59 | 147.69 | 149.13 | — |
| 2026-01-27 | 148 | 148.75 | 147.14 | 147.67 | — |
| 2026-01-28 | 147.61 | 149.69 | 146.42 | 148.42 | — |
| 2026-01-29 | 149.9 | 152.5 | 148.54 | 150.72 | — |
| 2026-01-30 | 148.78 | 151.2 | 146.01 | 146.96 | — |
| 2026-02-02 | 147.4 | 149.19 | 147.06 | 148.63 | — |
| 2026-02-03 | 150 | 154.04 | 149.55 | 152.1 | — |
| 2026-02-04 | 159.47 | 160.13 | 154.4 | 157.32 | — |
| 2026-02-05 | 154.61 | 156.01 | 150.06 | 150.94 | — |
| 2026-02-06 | 152.79 | 157.52 | 152.29 | 157.38 | — |
| 2026-02-09 | 157.53 | 161.03 | 157.09 | 160.01 | — |
| 2026-02-10 | 160.2 | 163.54 | 159.95 | 161.69 | — |
| 2026-02-11 | 163.3 | 165.15 | 154.5 | 154.67 | — |
| 2026-02-12 | 155.74 | 158.03 | 144.85 | 144.98 | — |
| 2026-02-13 | 145.7 | 148.99 | 144.1 | 148.13 | — |
| 2026-02-17 | 146.45 | 150.17 | 145 | 148.85 | — |
| 2026-02-18 | 150.21 | 153.42 | 149.33 | 151.14 | — |
| 2026-02-19 | 151 | 152.25 | 150.43 | 151.3 | — |
| 2026-02-20 | 150.06 | 152.25 | 146.38 | 148.62 | — |
| 2026-02-23 | 147.33 | 148.6 | 143.8 | 145.51 | — |
| 2026-02-24 | 146.01 | 151.43 | 145.47 | 150.88 | — |
| 2026-02-25 | 151.36 | 151.64 | 146.8 | 148.44 | — |
| 2026-02-26 | 149.48 | 152.8 | 148.16 | 152.72 | — |
| 2026-02-27 | 150.06 | 151.56 | 147.85 | 150.75 | — |
| 2026-03-02 | 148 | 152.8 | 147.98 | 152.08 | — |
| 2026-03-03 | 147.53 | 148.89 | 144.86 | 146.57 | — |
| 2026-03-04 | 147.29 | 148.3 | 144.01 | 145.21 | — |
| 2026-03-05 | 143 | 144.42 | 140.6 | 142.22 | — |
| 2026-03-06 | 138.94 | 140 | 137.83 | 138.36 | — |
| 2026-03-09 | 135.97 | 141.45 | 134.65 | 141.12 | — |
| 2026-03-10 | 141.4 | 142.85 | 140.02 | 140.1 | — |
| 2026-03-11 | 139.64 | 139.75 | 137.2 | 139.57 | — |
| 2026-03-12 | 137.56 | 138.14 | 131.61 | 132.18 | — |
| 2026-03-13 | 133.41 | 134.77 | 131.82 | 132.24 | — |
| 2026-03-16 | 133.65 | 134.64 | 131.9 | 133.09 | — |
| 2026-03-17 | 133.78 | 134.47 | 130.01 | 132.49 | — |
| 2026-03-18 | 132.01 | 132.77 | 129.65 | 129.88 | — |
| 2026-03-19 | 127.65 | 130.82 | 125.95 | 129.9 | — |
| 2026-03-20 | 129.61 | 130.27 | 126.62 | 128.15 | — |
| 2026-03-23 | 129.44 | 133.43 | 129.07 | 129.83 | — |
| 2026-03-24 | 127.74 | 130.98 | 127.24 | 130.15 | — |
| 2026-03-25 | 132.46 | 132.52 | 129.44 | 130.86 | — |
| 2026-03-26 | 129.16 | 130.52 | 125.97 | 126.31 | — |
| 2026-03-27 | 124.63 | 127.63 | 123.42 | 125.4 | — |
| 2026-03-30 | 126.64 | 126.82 | 122.64 | 123.3 | — |
| 2026-03-31 | 126.16 | 131.24 | 125.3 | 131.02 | — |
| 2026-04-01 | 132.15 | 134.4 | 131.45 | 132.37 | — |
| 2026-04-02 | 128.74 | 133.18 | 128.32 | 131.7 | — |
| 2026-04-06 | 130.97 | 132.82 | 130.41 | 132.66 | — |
