ALL
The Allstate Corporation
stockNYSE
At CloseOct 16, 2026 3:59:57 PM EDT
247.93USD+3.479%(+8.33)3,500,767
After-hoursOct 16, 2026 4:47:30 PM EDT
247.38USD-0.224%(-0.56)
ALL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 241.98 | 248.31 | 240.91 | 247.93 | +3.477% | 3,500,767 | 0.000% |
| 2026-10-15 | 241.03 | 243.94 | 238.39 | 239.60 | +1.452% | 2,061,785 | +3.477% |
| 2026-10-14 | 232.48 | 236.23 | 228.15 | 236.17 | -0.097% | 1,985,470 | +4.979% |
| 2026-10-13 | 234.50 | 237.17 | 232.66 | 236.40 | +1.634% | 1,564,947 | +4.877% |
| 2026-10-12 | 232.82 | 233.57 | 231.91 | 232.60 | +1.382% | 1,394,113 | +6.591% |
| 2026-10-09 | 228.88 | 231.74 | 228.88 | 229.43 | -0.520% | 1,580,821 | +8.063% |
| 2026-10-08 | 224.75 | 231.49 | 224.75 | 230.63 | +2.983% | 1,751,921 | +7.501% |
| 2026-10-07 | 224.92 | 225.79 | 223.53 | 223.95 | -0.143% | 1,663,556 | +10.708% |
| 2026-10-06 | 224.30 | 225.22 | 222.22 | 224.27 | -0.196% | 1,809,422 | +10.550% |
| 2026-10-05 | 224.12 | 225.31 | 219.51 | 224.71 | +0.434% | 1,978,869 | +10.333% |
| 2026-10-02 | 223.71 | 224.79 | 221.84 | 223.74 | -0.299% | 1,845,562 | +10.812% |
| 2026-10-01 | 223.04 | 225.33 | 220.59 | 224.41 | +1.149% | 2,944,791 | +10.481% |
| 2026-09-30 | 224.51 | 225.59 | 221.81 | 221.86 | -1.579% | 3,879,112 | +11.751% |
| 2026-09-29 | 225.95 | 227.05 | 224.21 | 225.42 | -0.936% | 4,096,076 | +9.986% |
| 2026-09-28 | 228.68 | 229.61 | 225.82 | 227.55 | -0.022% | 1,725,248 | +8.956% |
| 2026-09-25 | 228.09 | 229.90 | 225.58 | 227.60 | +0.189% | 1,716,551 | +8.932% |
| 2026-09-24 | 228.86 | 230.79 | 226.38 | 227.17 | +0.669% | 2,966,584 | +9.139% |
| 2026-09-23 | 228.65 | 232.78 | 225.62 | 225.66 | -1.673% | 4,131,706 | +9.869% |
| 2026-09-22 | 240.70 | 242.16 | 227.25 | 229.50 | -5.501% | 5,257,525 | +8.031% |
| 2026-09-21 | 250.00 | 251.50 | 241.53 | 242.86 | -2.790% | 2,354,280 | +2.088% |
| 2026-09-18 | 251.41 | 251.41 | 247.78 | 249.83 | -0.944% | 3,798,347 | -0.761% |
| 2026-09-17 | 254.02 | 254.83 | 250.74 | 252.21 | -1.036% | 1,482,400 | -1.697% |
| 2026-09-16 | 255.88 | 257.99 | 253.47 | 254.85 | -0.918% | 1,432,155 | -2.715% |
| 2026-09-15 | 258.29 | 258.29 | 255.27 | 257.21 | -0.491% | 1,255,816 | -3.608% |
| 2026-09-14 | 256.09 | 258.76 | 255.38 | 258.48 | +1.880% | 1,532,166 | -4.082% |
| 2026-09-11 | 254.43 | 255.34 | 251.06 | 253.71 | +0.763% | 1,336,813 | -2.278% |
| 2026-09-10 | 256.74 | 258.47 | 250.33 | 251.79 | -0.706% | 2,883,467 | -1.533% |
| 2026-09-09 | 252.01 | 254.70 | 250.36 | 253.58 | +0.047% | 1,642,639 | -2.228% |
| 2026-09-08 | 256.34 | 257.65 | 253.21 | 253.46 | -2.354% | 1,654,283 | -2.182% |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | -1.345% | 1,267,827 | -4.484% |
| 2026-09-03 | 260.95 | 266.45 | 260.89 | 263.11 | +1.454% | 1,328,605 | -5.769% |
| 2026-09-02 | 259.34 | 261.56 | 257.99 | 259.34 | +0.570% | 1,085,653 | -4.400% |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | +0.027% | 1,067,493 | -3.855% |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.80 | -1.067% | 2,182,997 | -3.829% |
| 2026-08-28 | 257.79 | 261.24 | 256.93 | 260.58 | +1.149% | 970,788 | -4.855% |
| 2026-08-27 | 260.36 | 261.25 | 256.23 | 257.62 | -1.600% | 1,453,081 | -3.761% |
| 2026-08-26 | 258.28 | 262.19 | 258.19 | 261.81 | +1.626% | 1,102,287 | -5.302% |
| 2026-08-25 | 259.33 | 259.81 | 256.95 | 257.62 | -0.988% | 969,916 | -3.761% |
| 2026-08-24 | 256.06 | 260.42 | 255.41 | 260.19 | +2.506% | 1,617,824 | -4.712% |
| 2026-08-21 | 254.13 | 256.94 | 253.56 | 253.83 | -0.279% | 2,393,154 | -2.324% |
| 2026-08-20 | 255.06 | 258.79 | 252.83 | 254.54 | -2.002% | 1,944,180 | -2.597% |
| 2026-08-19 | 261.76 | 266.57 | 259.65 | 259.74 | -0.540% | 1,210,344 | -4.547% |
| 2026-08-18 | 262.05 | 264.49 | 260.81 | 261.15 | +1.182% | 1,442,075 | -5.062% |
| 2026-08-17 | 260.72 | 262.66 | 257.86 | 258.10 | -1.266% | 1,323,820 | -3.940% |
| 2026-08-14 | 261.21 | 261.67 | 259.08 | 261.41 | +0.357% | 1,544,117 | -5.157% |
| 2026-08-13 | 257.50 | 261.24 | 255.46 | 260.48 | +1.814% | 1,423,268 | -4.818% |
| 2026-08-12 | 259.55 | 264.46 | 255.45 | 255.84 | -2.437% | 2,591,139 | -3.092% |
| 2026-08-11 | 266.92 | 268.10 | 261.35 | 262.23 | -2.759% | 2,859,970 | -5.453% |
| 2026-08-10 | 266.95 | 271.63 | 262.02 | 269.67 | +1.000% | 1,722,978 | -8.062% |
| 2026-08-07 | 272.09 | 272.37 | 266.20 | 267.00 | -2.948% | 2,751,228 | -7.142% |
| 2026-08-06 | 273.77 | 275.39 | 268.30 | 275.11 | +3.976% | 1,913,421 | -9.880% |
| 2026-08-05 | 264.65 | 266.92 | 263.12 | 264.59 | +0.773% | 1,433,815 | -6.297% |
| 2026-08-04 | 257.26 | 263.23 | 255.11 | 262.56 | -0.046% | 1,931,872 | -5.572% |
| 2026-08-03 | 264.07 | 266.88 | 260.99 | 262.68 | -0.530% | 1,302,701 | -5.615% |
| 2026-07-31 | 262.80 | 267.25 | 262.59 | 264.08 | -0.490% | 1,309,653 | -6.116% |
| 2026-07-30 | 270.29 | 271.46 | 261.93 | 265.38 | -3.284% | 1,694,183 | -6.575% |
| 2026-07-29 | 271.00 | 277.22 | 270.08 | 274.39 | +0.723% | 1,513,287 | -9.643% |
| 2026-07-28 | 263.25 | 272.61 | 263.25 | 272.42 | +4.268% | 2,461,638 | -8.990% |
| 2026-07-27 | 260.70 | 262.24 | 258.90 | 261.27 | +0.500% | 1,102,979 | -5.106% |
| 2026-07-24 | 254.38 | 260.65 | 254.33 | 259.97 | +2.141% | 1,070,189 | -4.631% |
| 2026-07-23 | 252.81 | 255.27 | 250.25 | 254.52 | +1.068% | 1,362,775 | -2.589% |
| 2026-07-22 | 250.53 | 252.49 | 249.37 | 251.83 | +0.036% | 1,292,908 | -1.549% |
| 2026-07-21 | 251.79 | 252.79 | 249.63 | 251.74 | -0.784% | 1,064,661 | -1.513% |
| 2026-07-20 | 248.87 | 254.32 | 247.29 | 253.73 | +1.533% | 1,313,455 | -2.286% |
| 2026-07-17 | 245.54 | 250.58 | 244.00 | 249.90 | +3.324% | 1,857,652 | -0.788% |
| 2026-07-16 | 241.42 | 244.78 | 238.89 | 241.86 | +0.994% | 2,027,838 | +2.510% |
| 2026-07-15 | 241.13 | 243.84 | 236.22 | 239.48 | -4.342% | 3,127,857 | +3.528% |
| 2026-07-14 | 252.39 | 256.09 | 250.06 | 250.35 | -2.379% | 1,455,979 | -0.967% |
| 2026-07-13 | 253.32 | 256.64 | 251.97 | 256.45 | +1.924% | 1,384,949 | -3.322% |
| 2026-07-10 | 249.87 | 251.87 | 249.00 | 251.61 | +1.194% | 1,041,588 | -1.463% |
| 2026-07-09 | 251.83 | 251.83 | 247.88 | 248.64 | -1.007% | 1,764,118 | -0.286% |
| 2026-07-08 | 254.15 | 254.16 | 249.38 | 251.17 | -0.115% | 1,642,611 | -1.290% |
| 2026-07-07 | 252.59 | 257.67 | 251.27 | 251.46 | +1.244% | 2,298,483 | -1.404% |
| 2026-07-06 | 249.05 | 249.26 | 246.65 | 248.37 | -0.783% | 1,516,440 | -0.177% |
| 2026-07-02 | 243.40 | 250.38 | 242.28 | 250.33 | +2.966% | 1,602,581 | -0.959% |
| 2026-07-01 | 237.66 | 243.75 | 236.50 | 243.12 | +2.177% | 1,670,282 | +1.978% |
| 2026-06-30 | 241.47 | 242.67 | 237.46 | 237.94 | -1.425% | 2,092,794 | +4.199% |
| 2026-06-29 | 237.74 | 241.78 | 236.82 | 241.38 | +0.739% | 1,498,590 | +2.714% |
| 2026-06-26 | 234.46 | 240.16 | 233.38 | 239.61 | +3.459% | 2,880,202 | +3.472% |
| 2026-06-25 | 234.86 | 237.10 | 230.98 | 231.60 | -0.831% | 1,577,057 | +7.051% |
| 2026-06-24 | 232.48 | 236.39 | 230.00 | 233.54 | +0.859% | 2,707,974 | +6.162% |
| 2026-06-23 | 226.47 | 232.39 | 224.65 | 231.55 | +4.039% | 1,811,185 | +7.074% |
| 2026-06-22 | 222.53 | 226.26 | 221.10 | 222.56 | +0.628% | 2,909,520 | +11.399% |
| 2026-06-18 | 221.65 | 222.21 | 218.28 | 221.17 | -0.221% | 5,024,762 | +12.099% |
| 2026-06-17 | 221.08 | 224.63 | 221.08 | 221.66 | -0.641% | 1,577,221 | +11.851% |
| 2026-06-16 | 221.83 | 224.86 | 221.83 | 223.09 | +0.577% | 1,161,305 | +11.135% |
| 2026-06-15 | 219.82 | 222.68 | 218.83 | 221.81 | +0.081% | 1,310,435 | +11.776% |
| 2026-06-12 | 219.14 | 221.94 | 218.29 | 221.63 | +0.938% | 1,023,131 | +11.867% |
| 2026-06-11 | 224.44 | 224.44 | 219.37 | 219.57 | -1.688% | 1,198,648 | +12.916% |
| 2026-06-10 | 220.32 | 225.26 | 217.53 | 223.34 | +2.836% | 1,735,810 | +11.010% |
| 2026-06-09 | 215.76 | 219.53 | 214.26 | 217.18 | +1.005% | 1,459,432 | +14.159% |
| 2026-06-08 | 216.94 | 218.26 | 214.45 | 215.02 | -2.710% | 1,524,682 | +15.306% |
| 2026-06-05 | 213.48 | 221.71 | 212.57 | 221.01 | +4.824% | 1,638,476 | +12.180% |
| 2026-06-04 | 211.90 | 214.63 | 209.77 | 210.84 | +0.717% | 1,417,615 | +17.592% |
| 2026-06-03 | 209.77 | 214.37 | 208.96 | 209.34 | -0.532% | 1,768,139 | +18.434% |
| 2026-06-02 | 208.02 | 212.27 | 206.29 | 210.46 | +1.568% | 1,941,238 | +17.804% |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | +0.543% | 1,753,248 | +19.652% |
| 2026-05-29 | 207.40 | 208.18 | 204.81 | 206.09 | -0.574% | 2,863,351 | +20.302% |
| 2026-05-28 | 207.91 | 210.33 | 207.24 | 207.28 | -0.752% | 1,377,939 | +19.611% |
| 2026-05-27 | 212.61 | 214.49 | 208.52 | 208.85 | -1.865% | 1,226,353 | +18.712% |
| 2026-05-26 | 215.30 | 217.87 | 212.78 | 212.82 | -1.745% | 1,298,910 | +16.498% |
| 2026-05-22 | 216.40 | 217.81 | 214.55 | 216.60 | +1.007% | 1,247,673 | +14.464% |
| 2026-05-21 | 219.12 | 220.32 | 212.48 | 214.44 | -3.397% | 2,193,263 | +15.617% |
| 2026-05-20 | 224.74 | 224.97 | 221.03 | 221.98 | -1.158% | 1,220,703 | +11.690% |
| 2026-05-19 | 222.00 | 227.62 | 220.39 | 224.58 | +1.523% | 3,937,707 | +10.397% |
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | +1.767% | 1,741,413 | +12.079% |
| 2026-05-15 | 218.22 | 220.31 | 216.34 | 217.37 | +0.425% | 1,483,410 | +14.059% |
| 2026-05-14 | 216.01 | 217.30 | 213.57 | 216.45 | +0.422% | 1,695,192 | +14.544% |
| 2026-05-13 | 213.28 | 217.88 | 212.40 | 215.54 | +0.032% | 1,586,395 | +15.027% |
| 2026-05-12 | 214.97 | 217.96 | 213.49 | 215.47 | +0.781% | 1,639,150 | +15.065% |
| 2026-05-11 | 214.69 | 216.00 | 212.30 | 213.80 | +0.305% | 1,288,522 | +15.964% |
| 2026-05-08 | 214.71 | 216.69 | 211.26 | 213.15 | -0.243% | 1,482,576 | +16.317% |
| 2026-05-07 | 213.01 | 214.53 | 209.66 | 213.67 | -1.950% | 2,837,521 | +16.034% |
| 2026-05-06 | 219.00 | 221.14 | 216.62 | 217.92 | -0.270% | 1,760,140 | +13.771% |
| 2026-05-05 | 220.00 | 222.22 | 217.84 | 218.51 | -0.619% | 1,505,994 | +13.464% |
| 2026-05-04 | 215.59 | 219.97 | 214.24 | 219.87 | +1.514% | 1,757,694 | +12.762% |
| 2026-05-01 | 218.80 | 221.19 | 216.58 | 216.59 | -0.308% | 1,486,184 | +14.470% |
| 2026-04-30 | 213.36 | 218.19 | 209.50 | 217.26 | +2.322% | 2,235,607 | +14.117% |
| 2026-04-29 | 216.10 | 217.26 | 211.68 | 212.33 | -1.881% | 1,374,364 | +16.766% |
| 2026-04-28 | 216.19 | 218.18 | 215.19 | 216.40 | +1.027% | 1,210,433 | +14.570% |
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.20 | +0.620% | 1,424,738 | +15.747% |
| 2026-04-24 | 215.48 | 216.30 | 212.75 | 212.88 | -1.699% | 1,070,715 | +16.465% |
| 2026-04-23 | 214.05 | 217.86 | 213.86 | 216.56 | +1.121% | 926,591 | +14.486% |
| 2026-04-22 | 215.25 | 216.35 | 212.88 | 214.16 | -1.008% | 1,166,053 | +15.769% |
| 2026-04-21 | 215.38 | 219.00 | 215.38 | 216.34 | +0.553% | 1,415,066 | +14.602% |
| 2026-04-20 | 216.14 | 218.57 | 214.46 | 215.15 | -0.467% | 1,281,622 | +15.236% |
| 2026-04-17 | 213.96 | 218.08 | 212.49 | 216.16 | +1.071% | 1,233,660 | +14.697% |
| 2026-04-16 | 217.12 | 217.18 | 212.40 | 213.87 | -1.998% | 1,553,169 | +15.926% |
| 2026-04-15 | 214.35 | 219.48 | 213.63 | 218.23 | +1.559% | 1,215,782 | +13.609% |
| 2026-04-14 | 213.81 | 215.93 | 213.00 | 214.88 | -0.098% | 1,563,531 | +15.381% |
| 2026-04-13 | 210.67 | 215.24 | 210.26 | 215.09 | +1.943% | 1,016,338 | +15.268% |
| 2026-04-10 | 214.03 | 214.32 | 208.30 | 210.99 | -1.646% | 1,017,412 | +17.508% |
| 2026-04-09 | 210.91 | 216.15 | 210.40 | 214.52 | +1.155% | 1,060,543 | +15.574% |
| 2026-04-08 | 210.00 | 212.34 | 209.28 | 212.07 | +0.731% | 1,150,732 | +16.910% |
| 2026-04-07 | 208.51 | 210.81 | 207.29 | 210.53 | +1.041% | 1,384,241 | +17.765% |
| 2026-04-06 | 206.05 | 208.50 | 205.93 | 208.36 | +0.642% | 798,835 | +18.991% |
| 2026-04-02 | 204.96 | 207.84 | 204.16 | 207.03 | +1.436% | 1,383,068 | +19.756% |
| 2026-04-01 | 206.05 | 206.84 | 203.42 | 204.10 | -1.563% | 1,660,201 | +21.475% |
| 2026-03-31 | 208.18 | 208.88 | 204.12 | 207.34 | +0.034% | 1,442,399 | +19.577% |
| 2026-03-30 | 204.55 | 209.05 | 203.42 | 207.27 | +2.250% | 1,128,104 | +19.617% |
| 2026-03-27 | 209.40 | 209.40 | 201.61 | 202.71 | -2.148% | 1,288,317 | +22.308% |
| 2026-03-26 | 205.08 | 207.21 | 203.99 | 207.16 | +1.197% | 972,346 | +19.680% |
| 2026-03-25 | 207.41 | 208.68 | 204.20 | 204.71 | -1.254% | 1,507,698 | +21.113% |
| 2026-03-24 | 207.84 | 210.30 | 207.10 | 207.31 | -0.217% | 1,298,183 | +19.594% |
| 2026-03-23 | 209.46 | 209.73 | 206.50 | 207.76 | +1.041% | 1,352,377 | +19.335% |
| 2026-03-20 | 204.06 | 207.08 | 203.33 | 205.62 | +0.760% | 3,378,874 | +20.577% |
| 2026-03-19 | 206.57 | 207.29 | 203.25 | 204.07 | -0.152% | 1,443,014 | +21.493% |
| 2026-03-18 | 207.01 | 207.53 | 204.20 | 204.38 | -1.394% | 1,352,729 | +21.308% |
| 2026-03-17 | 211.06 | 212.15 | 207.00 | 207.27 | -0.260% | 1,369,394 | +19.617% |
| 2026-03-16 | 206.99 | 210.17 | 206.99 | 207.81 | +0.795% | 1,416,207 | +19.306% |
| 2026-03-13 | 207.49 | 208.56 | 205.93 | 206.17 | +0.556% | 950,459 | +20.255% |
| 2026-03-12 | 203.51 | 208.12 | 203.03 | 205.03 | -0.272% | 1,387,398 | +20.924% |
| 2026-03-11 | 206.27 | 207.66 | 204.32 | 205.59 | -0.920% | 1,401,517 | +20.594% |
| 2026-03-10 | 207.07 | 210.38 | 206.19 | 207.50 | -0.091% | 1,100,156 | +19.484% |
| 2026-03-09 | 211.30 | 211.64 | 205.76 | 207.69 | -2.181% | 1,407,731 | +19.375% |
| 2026-03-06 | 211.28 | 212.84 | 207.47 | 212.32 | +0.331% | 950,317 | +16.772% |
| 2026-03-05 | 211.24 | 213.87 | 209.60 | 211.62 | -1.195% | 1,537,869 | +17.158% |
| 2026-03-04 | 214.35 | 215.13 | 210.38 | 214.18 | +0.267% | 1,232,872 | +15.758% |
| 2026-03-03 | 210.14 | 214.81 | 209.89 | 213.61 | +0.400% | 1,545,521 | +16.067% |
| 2026-03-02 | 213.51 | 214.72 | 211.25 | 212.76 | -0.820% | 1,436,303 | +16.530% |
| 2026-02-27 | 210.87 | 215.51 | 210.87 | 214.52 | +0.827% | 2,318,372 | +15.574% |
| 2026-02-26 | 210.90 | 213.85 | 210.00 | 212.76 | +1.639% | 1,262,614 | +16.530% |
| 2026-02-25 | 210.90 | 211.21 | 206.71 | 209.33 | -0.234% | 1,407,784 | +18.440% |
| 2026-02-24 | 206.00 | 210.35 | 205.04 | 209.82 | +1.775% | 1,385,929 | +18.163% |
| 2026-02-23 | 206.31 | 208.10 | 204.78 | 206.16 | -0.102% | 1,692,462 | +20.261% |
| 2026-02-20 | 204.71 | 206.57 | 201.22 | 206.37 | +1.550% | 1,226,181 | +20.139% |
| 2026-02-19 | 208.85 | 208.85 | 202.62 | 203.22 | -2.965% | 1,754,906 | +22.001% |
| 2026-02-18 | 212.00 | 213.64 | 205.30 | 209.43 | -1.361% | 2,234,866 | +18.383% |
| 2026-02-17 | 210.13 | 213.24 | 208.25 | 212.32 | +2.318% | 2,381,538 | +16.772% |
| 2026-02-13 | 206.44 | 207.73 | 204.16 | 207.51 | +0.460% | 1,591,699 | +19.479% |
| 2026-02-12 | 205.88 | 208.30 | 203.97 | 206.56 | +0.894% | 1,715,144 | +20.028% |
| 2026-02-11 | 201.00 | 206.17 | 198.48 | 204.73 | +1.780% | 1,718,588 | +21.101% |
| 2026-02-10 | 200.08 | 201.81 | 198.16 | 201.15 | +0.605% | 2,184,882 | +23.256% |
| 2026-02-09 | 207.00 | 208.59 | 199.17 | 199.94 | -3.667% | 2,159,421 | +24.002% |
| 2026-02-06 | 215.00 | 215.74 | 205.35 | 207.55 | -3.550% | 2,325,348 | +19.456% |
| 2026-02-05 | 212.44 | 216.75 | 210.58 | 215.19 | +3.896% | 3,404,675 | +15.214% |
| 2026-02-04 | 201.86 | 208.44 | 201.83 | 207.12 | +2.652% | 2,430,625 | +19.704% |
| 2026-02-03 | 201.10 | 204.14 | 199.50 | 201.77 | +0.503% | 1,234,554 | +22.878% |
| 2026-02-02 | 199.95 | 202.35 | 198.22 | 200.76 | +0.889% | 1,462,406 | +23.496% |
| 2026-01-30 | 197.36 | 199.20 | 196.52 | 198.99 | +0.302% | 1,199,066 | +24.594% |
| 2026-01-29 | 198.81 | 200.03 | 196.09 | 198.39 | +0.537% | 1,490,020 | +24.971% |
| 2026-01-28 | 194.00 | 198.32 | 193.00 | 197.33 | +1.314% | 1,151,596 | +25.642% |
| 2026-01-27 | 196.00 | 196.25 | 192.67 | 194.77 | -0.638% | 1,233,304 | +27.294% |
| 2026-01-26 | 194.63 | 196.82 | 194.45 | 196.02 | +1.224% | 1,057,576 | +26.482% |
| 2026-01-23 | 194.34 | 194.84 | 191.63 | 193.65 | -0.835% | 1,460,583 | +28.030% |
| 2026-01-22 | 192.59 | 195.49 | 191.13 | 195.28 | +0.837% | 1,572,194 | +26.961% |
| 2026-01-21 | 194.40 | 196.09 | 191.56 | 193.66 | +0.057% | 1,986,920 | +28.023% |
| 2026-01-20 | 191.50 | 196.03 | 191.50 | 193.55 | +0.660% | 1,786,158 | +28.096% |
| 2026-01-16 | 195.05 | 195.73 | 191.80 | 192.28 | -1.632% | 2,401,279 | +28.942% |
| 2026-01-15 | 197.75 | 198.85 | 195.04 | 195.47 | -0.281% | 1,709,396 | +26.838% |
| 2026-01-14 | 197.16 | 200.20 | 194.56 | 196.02 | -0.825% | 3,071,379 | +26.482% |
| 2026-01-13 | 208.53 | 210.10 | 197.00 | 197.65 | -5.277% | 4,466,647 | +25.439% |
| 2026-01-12 | 208.88 | 210.73 | 205.15 | 208.66 | -1.673% | 3,476,276 | +18.820% |
| 2026-01-09 | 210.84 | 214.87 | 210.27 | 212.21 | +0.526% | 1,848,520 | +16.832% |
| 2026-01-08 | 208.01 | 211.49 | 207.51 | 211.10 | +1.848% | 1,640,169 | +17.447% |
| 2026-01-07 | 208.53 | 210.10 | 206.82 | 207.27 | -0.313% | 1,287,486 | +19.617% |
| 2026-01-06 | 204.30 | 209.46 | 204.30 | 207.92 | +1.143% | 1,623,426 | +19.243% |
| 2026-01-05 | 202.37 | 206.49 | 201.31 | 205.57 | +0.859% | 1,516,534 | +20.606% |
| 2026-01-02 | 207.04 | 208.35 | 203.13 | 203.82 | -2.080% | 1,482,875 | +21.642% |
| 2025-12-31 | 208.75 | 209.83 | 208.09 | 208.15 | -0.454% | 817,398 | +19.111% |
| 2025-12-30 | 209.22 | 209.69 | 208.15 | 209.10 | +0.211% | 632,206 | +18.570% |
| 2025-12-29 | 208.51 | 209.40 | 207.16 | 208.66 | +0.414% | 830,823 | +18.820% |
| 2025-12-26 | 208.73 | 209.95 | 207.39 | 207.80 | -0.598% | 521,052 | +19.312% |
| 2025-12-24 | 209.55 | 210.10 | 208.85 | 209.05 | -0.239% | 411,356 | +18.598% |
| 2025-12-23 | 208.20 | 210.35 | 208.17 | 209.55 | +0.610% | 1,296,984 | +18.315% |
| 2025-12-22 | 203.87 | 208.33 | 203.55 | 208.28 | +1.600% | 1,453,624 | +19.037% |
| 2025-12-19 | 204.97 | 206.44 | 203.57 | 205.00 | +0.034% | 4,280,596 | +20.941% |
| 2025-12-18 | 208.36 | 208.36 | 203.71 | 204.93 | -1.985% | 2,541,879 | +20.983% |
| 2025-12-17 | 208.35 | 209.77 | 206.64 | 209.08 | -0.205% | 1,919,654 | +18.581% |
| 2025-12-16 | 210.74 | 212.76 | 208.40 | 209.51 | -1.147% | 1,709,455 | +18.338% |
| 2025-12-15 | 208.36 | 211.99 | 207.72 | 211.94 | +2.298% | 1,532,573 | +16.981% |
| 2025-12-12 | 207.65 | 207.88 | 206.40 | 207.18 | +0.174% | 1,442,969 | +19.669% |
| 2025-12-11 | 202.23 | 207.73 | 201.71 | 206.82 | +2.798% | 1,318,151 | +19.877% |
| 2025-12-10 | 201.13 | 202.59 | 199.97 | 201.19 | +0.070% | 1,565,254 | +23.232% |
| 2025-12-09 | 201.00 | 203.28 | 200.62 | 201.05 | +0.090% | 1,023,471 | +23.318% |
| 2025-12-08 | 203.89 | 203.89 | 199.26 | 200.87 | -0.692% | 2,049,887 | +23.428% |
| 2025-12-05 | 206.47 | 206.47 | 201.82 | 202.27 | -1.987% | 1,575,633 | +22.574% |
| 2025-12-04 | 208.99 | 210.42 | 206.27 | 206.37 | -1.079% | 1,470,092 | +20.139% |
| 2025-12-03 | 209.25 | 211.13 | 206.97 | 208.62 | -0.139% | 1,825,865 | +18.843% |
| 2025-12-02 | 210.03 | 210.39 | 208.52 | 208.91 | -0.519% | 2,089,952 | +18.678% |
| 2025-12-01 | 212.65 | 213.58 | 209.87 | 210.00 | -1.399% | 1,696,909 | +18.062% |
| 2025-11-28 | 214.00 | 215.37 | 212.75 | 212.98 | -0.416% | 623,253 | +16.410% |
| 2025-11-26 | 212.60 | 215.03 | 212.54 | 213.87 | +0.574% | 1,373,671 | +15.926% |
| 2025-11-25 | 212.86 | 214.50 | 212.46 | 212.65 | +0.132% | 1,732,873 | +16.591% |
| 2025-11-24 | 215.05 | 215.20 | 212.32 | 212.37 | -0.910% | 2,505,141 | +16.744% |
| 2025-11-21 | 213.34 | 215.89 | 212.01 | 214.32 | +1.218% | 1,633,421 | +15.682% |
| 2025-11-20 | 211.81 | 213.05 | 210.36 | 211.74 | +0.862% | 1,772,314 | +17.092% |
| 2025-11-19 | 210.50 | 212.57 | 208.34 | 209.93 | -0.014% | 1,749,894 | +18.101% |
| 2025-11-18 | 209.95 | 212.11 | 209.21 | 209.96 | +0.358% | 1,507,800 | +18.084% |
| 2025-11-17 | 215.20 | 215.44 | 208.29 | 209.21 | -2.375% | 1,738,839 | +18.508% |
| 2025-11-14 | 212.21 | 215.07 | 211.32 | 214.30 | +1.487% | 2,489,683 | +15.693% |
| 2025-11-13 | 209.58 | 211.75 | 207.97 | 211.16 | +0.932% | 1,669,767 | +17.413% |
| 2025-11-12 | 207.29 | 209.54 | 206.69 | 209.21 | +0.892% | 961,513 | +18.508% |
| 2025-11-11 | 204.87 | 207.59 | 203.31 | 207.36 | +1.702% | 921,074 | +19.565% |
| 2025-11-10 | 200.72 | 204.85 | 200.38 | 203.89 | +0.791% | 1,133,843 | +21.600% |
| 2025-11-07 | 199.32 | 203.16 | 199.00 | 202.29 | +2.162% | 1,360,309 | +22.562% |
| 2025-11-06 | 202.00 | 202.74 | 194.71 | 198.01 | +1.674% | 1,697,799 | +25.211% |
| 2025-11-05 | 195.84 | 197.44 | 194.48 | 194.75 | -0.261% | 1,381,014 | +27.307% |
| 2025-11-04 | 192.20 | 195.42 | 191.43 | 195.26 | +2.097% | 1,565,492 | +26.974% |
| 2025-11-03 | 191.67 | 192.04 | 188.15 | 191.25 | -0.141% | 1,706,839 | +29.637% |
| 2025-10-31 | 191.21 | 192.22 | 190.08 | 191.52 | -0.188% | 1,426,023 | +29.454% |
| 2025-10-30 | 190.91 | 193.01 | 190.85 | 191.88 | +0.989% | 1,127,226 | +29.211% |
| 2025-10-29 | 189.80 | 190.40 | 188.08 | 190.00 | -0.445% | 1,302,195 | +30.489% |
| 2025-10-28 | 192.37 | 193.07 | 190.15 | 190.85 | -1.216% | 942,278 | +29.908% |
| 2025-10-27 | 193.01 | 193.80 | 191.86 | 193.20 | +0.005% | 1,128,975 | +28.328% |
| 2025-10-24 | 193.87 | 194.83 | 193.06 | 193.19 | -0.653% | 1,125,826 | +28.335% |
| 2025-10-23 | 196.11 | 196.11 | 193.60 | 194.46 | -0.169% | 965,857 | +27.497% |
| 2025-10-22 | 193.96 | 194.96 | 191.87 | 194.79 | +0.542% | 1,549,928 | +27.281% |
| 2025-10-21 | 195.29 | 195.29 | 193.69 | 193.74 | -0.026% | 1,240,990 | +27.970% |
| 2025-10-20 | 196.12 | 196.57 | 193.03 | 193.79 | -1.062% | 1,139,850 | +27.937% |
| 2025-10-17 | 195.02 | 196.74 | 194.28 | 195.87 | +0.508% | 1,081,881 | +26.579% |
| 2025-10-16 | 197.10 | 199.14 | 194.68 | 194.88 | -2.764% | 2,560,999 | +27.222% |
| 2025-10-15 | 206.07 | 206.50 | 198.13 | 200.42 | -4.343% | 2,509,264 | +23.705% |
| 2025-10-14 | 206.57 | 209.91 | 206.33 | 209.52 | +1.887% | 994,902 | +18.332% |
| 2025-10-13 | 204.49 | 206.69 | 203.28 | 205.64 | -0.015% | 773,583 | +20.565% |
| 2025-10-10 | 209.26 | 210.39 | 205.36 | 205.67 | -1.589% | 990,022 | +20.547% |
| 2025-10-09 | 212.89 | 213.24 | 208.23 | 208.99 | -1.582% | 1,103,702 | +18.632% |
| 2025-10-08 | 212.87 | 214.16 | 211.11 | 212.35 | +0.264% | 952,673 | +16.755% |
| 2025-10-07 | 209.99 | 213.31 | 208.99 | 211.79 | +1.417% | 1,276,985 | +17.064% |
| 2025-10-06 | 211.00 | 211.47 | 208.04 | 208.83 | -0.944% | 1,102,106 | +18.723% |
| 2025-10-03 | 209.78 | 211.72 | 209.33 | 210.82 | +0.386% | 962,350 | +17.603% |
| 2025-10-02 | 211.00 | 211.17 | 208.65 | 210.01 | -0.318% | 1,369,441 | +18.056% |
| 2025-10-01 | 213.00 | 214.44 | 210.65 | 210.68 | -1.850% | 1,622,662 | +17.681% |
| 2025-09-30 | 211.60 | 215.70 | 211.60 | 214.65 | +1.595% | 1,563,525 | +15.504% |
| 2025-09-29 | 212.95 | 213.50 | 209.99 | 211.28 | -0.696% | 1,146,012 | +17.347% |
| 2025-09-26 | 211.98 | 214.25 | 211.05 | 212.76 | +1.401% | 1,156,575 | +16.530% |
| 2025-09-25 | 209.43 | 210.60 | 208.17 | 209.82 | +0.196% | 1,227,196 | +18.163% |
| 2025-09-24 | 207.25 | 209.59 | 207.11 | 209.41 | +0.809% | 967,946 | +18.395% |
| 2025-09-23 | 205.66 | 209.23 | 205.66 | 207.73 | +0.615% | 1,241,477 | +19.352% |
| 2025-09-22 | 204.23 | 207.04 | 204.23 | 206.46 | +0.204% | 1,821,871 | +20.086% |
| 2025-09-19 | 206.38 | 206.49 | 203.90 | 206.04 | +0.175% | 3,162,130 | +20.331% |
| 2025-09-18 | 199.00 | 207.27 | 198.19 | 205.68 | +4.274% | 2,215,757 | +20.542% |
| 2025-09-17 | 196.71 | 199.12 | 196.20 | 197.25 | +0.484% | 1,628,119 | +25.693% |
| 2025-09-16 | 198.05 | 198.55 | 194.78 | 196.30 | -0.300% | 1,489,183 | +26.302% |
| 2025-09-15 | 200.47 | 201.03 | 196.69 | 196.89 | -1.747% | 1,542,757 | +25.923% |
| 2025-09-12 | 201.64 | 202.57 | 200.25 | 200.39 | -1.027% | 1,136,397 | +23.724% |
| 2025-09-11 | 199.67 | 202.76 | 199.67 | 202.47 | +1.220% | 1,293,063 | +22.453% |
| 2025-09-10 | 199.20 | 200.99 | 198.58 | 200.03 | -0.045% | 1,176,138 | +23.946% |
| 2025-09-09 | 200.56 | 201.78 | 200.01 | 200.12 | -0.095% | 1,541,120 | +23.891% |
| 2025-09-08 | 201.04 | 201.04 | 198.00 | 200.31 | -0.605% | 1,536,640 | +23.773% |
| 2025-09-05 | 207.94 | 208.15 | 200.80 | 201.53 | -3.264% | 1,405,019 | +23.024% |
| 2025-09-04 | 206.20 | 208.46 | 205.63 | 208.33 | +1.838% | 1,214,079 | +19.008% |
| 2025-09-03 | 202.18 | 204.61 | 201.99 | 204.57 | +0.605% | 1,057,769 | +21.196% |
| 2025-09-02 | 204.32 | 205.13 | 202.04 | 203.34 | -0.054% | 1,100,137 | +21.929% |
| 2025-08-29 | 203.35 | 204.87 | 202.97 | 203.45 | -0.152% | 993,248 | +21.863% |
| 2025-08-28 | 203.15 | 204.26 | 202.83 | 203.76 | -0.025% | 1,016,142 | +21.677% |
| 2025-08-27 | 202.72 | 204.44 | 202.60 | 203.81 | +0.310% | 859,538 | +21.648% |
| 2025-08-26 | 201.18 | 203.18 | 201.18 | 203.18 | +0.544% | 1,498,163 | +22.025% |
| 2025-08-25 | 205.75 | 205.75 | 202.01 | 202.08 | -1.674% | 1,068,972 | +22.689% |
| 2025-08-22 | 208.21 | 209.00 | 204.94 | 205.52 | -0.499% | 1,278,593 | +20.635% |
| 2025-08-21 | 212.74 | 212.99 | 206.43 | 206.55 | -3.310% | 1,991,828 | +20.034% |
| 2025-08-20 | 210.37 | 214.76 | 210.30 | 213.62 | +1.540% | 1,720,029 | +16.061% |
| 2025-08-19 | 207.20 | 210.47 | 207.20 | 210.38 | +1.589% | 1,324,514 | +17.849% |
| 2025-08-18 | 206.12 | 207.80 | 205.54 | 207.09 | +0.150% | 922,036 | +19.721% |
| 2025-08-15 | 209.83 | 209.83 | 206.49 | 206.78 | -0.920% | 1,049,493 | +19.900% |
| 2025-08-14 | 208.65 | 209.73 | 207.32 | 208.70 | -0.053% | 879,334 | +18.797% |
| 2025-08-13 | 207.29 | 209.97 | 206.74 | 208.81 | +0.991% | 975,631 | +18.735% |
| 2025-08-12 | 207.16 | 207.52 | 205.15 | 206.76 | +0.126% | 1,246,189 | +19.912% |
| 2025-08-11 | 207.09 | 208.29 | 206.00 | 206.50 | -0.145% | 843,840 | +20.063% |
| 2025-08-08 | 205.83 | 207.64 | 205.09 | 206.80 | +0.878% | 1,189,406 | +19.889% |
| 2025-08-07 | 209.28 | 209.86 | 203.90 | 205.00 | -1.919% | 1,213,367 | +20.941% |
| 2025-08-06 | 206.96 | 209.84 | 205.37 | 209.01 | +1.683% | 1,422,239 | +18.621% |
| 2025-08-05 | 203.99 | 207.20 | 203.96 | 205.55 | +1.241% | 1,785,600 | +20.618% |
| 2025-08-04 | 201.45 | 203.33 | 199.23 | 203.03 | +1.632% | 1,531,370 | +22.115% |
| 2025-08-01 | 202.00 | 203.18 | 198.27 | 199.77 | -1.712% | 2,041,494 | +24.108% |
| 2025-07-31 | 197.09 | 207.09 | 196.67 | 203.25 | +5.705% | 4,538,291 | +21.983% |
| 2025-07-30 | 195.01 | 195.01 | 191.47 | 192.28 | -0.835% | 1,892,153 | +28.942% |
| 2025-07-29 | 193.42 | 194.54 | 192.25 | 193.90 | +0.990% | 1,419,156 | +27.865% |
| 2025-07-28 | 195.12 | 195.73 | 191.55 | 192.00 | -1.891% | 1,583,578 | +29.130% |
| 2025-07-25 | 194.28 | 196.71 | 194.28 | 195.70 | +0.907% | 1,370,899 | +26.689% |
| 2025-07-24 | 196.76 | 196.82 | 193.84 | 193.94 | -1.857% | 1,600,987 | +27.839% |
| 2025-07-23 | 198.34 | 198.47 | 195.90 | 197.61 | +0.091% | 1,742,617 | +25.464% |
| 2025-07-22 | 193.39 | 197.70 | 193.25 | 197.43 | +2.338% | 1,413,511 | +25.579% |
| 2025-07-21 | 193.45 | 195.26 | 192.73 | 192.92 | -0.598% | 1,211,446 | +28.514% |
| 2025-07-18 | 193.28 | 194.84 | 192.91 | 194.08 | +0.549% | 1,617,513 | +27.746% |
| 2025-07-17 | 193.26 | 194.04 | 189.10 | 193.02 | -1.329% | 2,082,112 | +28.448% |
| 2025-07-16 | 193.79 | 196.20 | 193.18 | 195.62 | +1.658% | 1,448,231 | +26.741% |
| 2025-07-15 | 195.11 | 196.19 | 191.48 | 192.43 | -1.922% | 1,964,482 | +28.842% |
| 2025-07-14 | 192.57 | 196.39 | 192.50 | 196.20 | +1.485% | 1,287,083 | +26.366% |
| 2025-07-11 | 193.83 | 194.19 | 192.34 | 193.33 | -0.693% | 1,049,207 | +28.242% |
| 2025-07-10 | 193.79 | 194.72 | 192.61 | 194.68 | +0.304% | 1,379,256 | +27.353% |
| 2025-07-09 | 194.50 | 194.50 | 192.22 | 194.09 | +0.357% | 1,018,464 | +27.740% |
| 2025-07-08 | 193.20 | 195.56 | 192.30 | 193.40 | -0.586% | 2,182,295 | +28.195% |
| 2025-07-07 | 197.39 | 198.50 | 193.57 | 194.54 | -1.747% | 1,598,082 | +27.444% |
| 2025-07-03 | 195.85 | 198.00 | 195.43 | 198.00 | +1.700% | 963,005 | +25.217% |
| 2025-07-02 | 200.25 | 200.25 | 192.26 | 194.69 | -2.723% | 1,516,171 | +27.346% |
| 2025-07-01 | 201.32 | 201.99 | 197.72 | 200.14 | -0.581% | 1,533,528 | +23.878% |
| 2025-06-30 | 196.47 | 201.93 | 196.23 | 201.31 | +2.835% | 2,386,014 | +23.158% |
| 2025-06-27 | 194.28 | 196.17 | 192.94 | 195.76 | +0.829% | 3,249,522 | +26.650% |
| 2025-06-26 | 191.98 | 194.45 | 191.28 | 194.15 | +1.681% | 1,611,635 | +27.700% |
| 2025-06-25 | 195.00 | 195.75 | 190.34 | 190.94 | -2.606% | 2,291,404 | +29.847% |
| 2025-06-24 | 198.02 | 198.02 | 195.38 | 196.05 | -1.150% | 1,771,679 | +26.463% |
| 2025-06-23 | 196.06 | 198.43 | 194.84 | 198.33 | +1.536% | 1,448,002 | +25.009% |
| 2025-06-20 | 196.07 | 198.41 | 195.20 | 195.33 | -0.174% | 3,101,569 | +26.929% |
| 2025-06-18 | 195.45 | 196.72 | 191.00 | 195.67 | -1.272% | 3,093,583 | +26.708% |
| 2025-06-17 | 198.74 | 199.37 | 197.00 | 198.19 | -0.711% | 1,060,835 | +25.097% |
| 2025-06-16 | 199.50 | 201.85 | 199.15 | 199.61 | +0.347% | 1,199,763 | +24.207% |
| 2025-06-13 | 200.39 | 201.67 | 198.44 | 198.92 | -0.699% | 1,330,246 | +24.638% |
| 2025-06-12 | 196.17 | 200.49 | 195.64 | 200.32 | +2.110% | 1,088,957 | +23.767% |
| 2025-06-11 | 195.90 | 197.12 | 193.51 | 196.18 | -0.112% | 1,904,067 | +26.379% |
| 2025-06-10 | 200.04 | 200.19 | 195.47 | 196.40 | -2.177% | 1,303,141 | +26.237% |
| 2025-06-09 | 206.10 | 206.96 | 197.20 | 200.77 | -3.504% | 2,427,026 | +23.490% |
| 2025-06-06 | 208.05 | 209.19 | 207.04 | 208.06 | +0.682% | 1,174,023 | +19.163% |
| 2025-06-05 | 207.54 | 207.54 | 204.89 | 206.65 | -0.068% | 1,000,055 | +19.976% |
| 2025-06-04 | 211.06 | 212.45 | 206.71 | 206.79 | -2.116% | 1,346,944 | +19.895% |
| 2025-06-03 | 211.89 | 213.18 | 207.24 | 211.26 | -0.649% | 1,263,476 | +17.358% |
| 2025-06-02 | 208.43 | 212.67 | 206.91 | 212.64 | +1.320% | 1,567,886 | +16.596% |
| 2025-05-30 | 206.15 | 210.39 | 205.00 | 209.87 | +1.504% | 2,491,910 | +18.135% |
| 2025-05-29 | 204.96 | 206.79 | 204.00 | 206.76 | +0.893% | 839,021 | +19.912% |
| 2025-05-28 | 206.54 | 207.87 | 204.69 | 204.93 | -1.119% | 931,170 | +20.983% |
| 2025-05-27 | 204.74 | 207.40 | 203.05 | 207.25 | +1.973% | 1,095,451 | +19.628% |
| 2025-05-23 | 202.52 | 204.09 | 201.42 | 203.24 | +0.356% | 821,315 | +21.989% |
| 2025-05-22 | 205.45 | 205.45 | 200.50 | 202.52 | -1.359% | 1,180,016 | +22.422% |
| 2025-05-21 | 207.29 | 207.81 | 204.47 | 205.31 | -1.350% | 1,516,034 | +20.759% |
| 2025-05-20 | 209.03 | 210.23 | 207.95 | 208.12 | -0.872% | 1,058,562 | +19.128% |
| 2025-05-19 | 209.27 | 210.68 | 208.35 | 209.95 | +0.426% | 1,029,892 | +18.090% |
| 2025-05-16 | 205.63 | 209.14 | 204.68 | 209.06 | +1.846% | 1,110,999 | +18.593% |
| 2025-05-15 | 201.59 | 205.60 | 200.84 | 205.27 | +2.333% | 1,125,998 | +20.782% |
| 2025-05-14 | 203.00 | 203.00 | 197.43 | 200.59 | -0.973% | 1,458,812 | +23.600% |
| 2025-05-13 | 202.79 | 204.25 | 201.30 | 202.56 | +0.035% | 1,077,483 | +22.398% |
| 2025-05-12 | 203.50 | 204.78 | 199.35 | 202.49 | -0.074% | 1,331,559 | +22.441% |
| 2025-05-09 | 202.62 | 203.28 | 202.11 | 202.64 | +0.010% | 707,241 | +22.350% |
| 2025-05-08 | 203.56 | 206.11 | 202.55 | 202.62 | -0.711% | 1,185,927 | +22.362% |
| 2025-05-07 | 202.75 | 204.56 | 202.07 | 204.07 | +0.995% | 1,170,081 | +21.493% |
| 2025-05-06 | 200.00 | 202.59 | 199.62 | 202.06 | +0.904% | 1,119,890 | +22.701% |
| 2025-05-05 | 198.67 | 201.49 | 197.16 | 200.25 | +0.477% | 1,292,737 | +23.810% |
| 2025-05-02 | 198.13 | 200.76 | 196.41 | 199.30 | +1.044% | 1,508,518 | +24.400% |
| 2025-05-01 | 194.69 | 198.38 | 192.52 | 197.24 | -0.580% | 2,985,064 | +25.700% |
| 2025-04-30 | 197.73 | 198.61 | 194.53 | 198.39 | -0.201% | 2,307,716 | +24.971% |
| 2025-04-29 | 194.74 | 199.35 | 194.73 | 198.79 | 0.000% | 1,462,327 | +24.720% |