NYSE - Nasdaq Real Time Price
USD
AutoNation, Inc. (AN)
179.64
+10.30
(+6.08%)
At close: October 30 at 4:00:03 PM EDT
179.00
-0.64
(-0.36%)
After hours: October 30 at 5:05:00 PM EDT
Trade AN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
177.35 | 192.99 | 176.41 | 179.64 | 179.64 | 1,244,800 |
|
Oct 29, 2026
|
162.24 | 170.34 | 162.24 | 169.34 | 169.34 | 999,300 |
|
Oct 28, 2026
|
164.00 | 165.64 | 162.32 | 164.18 | 164.18 | 550,000 |
|
Oct 27, 2026
|
159.30 | 165.23 | 159.30 | 164.81 | 164.81 | 575,800 |
|
Oct 26, 2026
|
160.49 | 162.60 | 159.38 | 160.20 | 160.20 | 375,000 |
|
Oct 23, 2026
|
160.12 | 161.15 | 155.80 | 161.05 | 161.05 | 473,400 |
|
Oct 22, 2026
|
153.37 | 162.11 | 153.21 | 161.84 | 161.84 | 702,000 |
|
Oct 21, 2026
|
166.00 | 168.22 | 152.22 | 153.01 | 153.01 | 705,400 |
|
Oct 20, 2026
|
160.39 | 163.09 | 159.98 | 161.89 | 161.89 | 434,100 |
|
Oct 19, 2026
|
162.56 | 162.56 | 158.89 | 160.39 | 160.39 | 482,400 |
|
Oct 16, 2026
|
160.37 | 164.61 | 157.68 | 161.73 | 161.73 | 447,300 |
|
Oct 15, 2026
|
157.30 | 163.52 | 157.30 | 159.80 | 159.80 | 676,600 |
|
Oct 14, 2026
|
154.63 | 155.47 | 151.82 | 153.19 | 153.19 | 403,100 |
|
Oct 13, 2026
|
154.88 | 157.27 | 153.14 | 155.32 | 155.32 | 462,100 |
|
Oct 12, 2026
|
157.75 | 158.39 | 155.35 | 155.44 | 155.44 | 469,300 |
|
Oct 9, 2026
|
156.85 | 158.58 | 155.91 | 157.38 | 157.38 | 451,500 |
|
Oct 8, 2026
|
156.26 | 158.57 | 154.33 | 157.07 | 157.07 | 698,500 |
|
Oct 7, 2026
|
157.03 | 157.49 | 154.29 | 156.21 | 156.21 | 591,900 |
|
Oct 6, 2026
|
159.06 | 161.67 | 156.05 | 158.14 | 158.14 | 723,100 |
|
Oct 5, 2026
|
158.00 | 162.39 | 155.55 | 161.67 | 161.67 | 630,100 |
|
Oct 2, 2026
|
166.95 | 167.98 | 162.37 | 162.46 | 162.46 | 402,100 |
|
Oct 1, 2026
|
158.24 | 167.59 | 156.50 | 164.99 | 164.99 | 805,500 |
|
Sep 30, 2026
|
157.46 | 158.79 | 152.86 | 157.44 | 157.44 | 835,500 |
|
Sep 29, 2026
|
162.35 | 163.29 | 155.43 | 156.80 | 156.80 | 643,500 |
|
Sep 28, 2026
|
166.46 | 167.58 | 161.33 | 161.36 | 161.36 | 480,400 |
|
Sep 25, 2026
|
162.94 | 169.05 | 162.01 | 166.98 | 166.98 | 466,600 |
|
Sep 24, 2026
|
165.25 | 166.58 | 161.95 | 162.89 | 162.89 | 546,400 |
|
Sep 23, 2026
|
169.91 | 170.30 | 164.70 | 165.05 | 165.05 | 467,600 |
|
Sep 22, 2026
|
171.69 | 171.99 | 166.66 | 169.61 | 169.61 | 550,900 |
|
Sep 21, 2026
|
168.74 | 170.67 | 165.14 | 168.76 | 168.76 | 624,500 |
|
Sep 18, 2026
|
174.01 | 175.31 | 167.05 | 168.29 | 168.29 | 1,523,200 |
|
Sep 17, 2026
|
198.80 | 202.07 | 172.58 | 174.88 | 174.88 | 2,027,500 |
|
Sep 16, 2026
|
203.86 | 204.14 | 192.10 | 195.37 | 195.37 | 587,700 |
|
Sep 15, 2026
|
203.63 | 206.53 | 202.68 | 203.61 | 203.61 | 452,200 |
|
Sep 14, 2026
|
203.80 | 208.61 | 203.80 | 205.59 | 205.59 | 337,500 |
|
Sep 11, 2026
|
209.43 | 211.01 | 202.98 | 203.67 | 203.67 | 493,400 |
|
Sep 10, 2026
|
209.12 | 212.26 | 204.51 | 207.22 | 207.22 | 457,400 |
|
Sep 9, 2026
|
207.94 | 209.69 | 205.91 | 209.18 | 209.18 | 461,900 |
|
Sep 8, 2026
|
210.97 | 212.85 | 208.06 | 209.30 | 209.30 | 929,400 |
|
Sep 4, 2026
|
206.35 | 213.21 | 204.72 | 212.36 | 212.36 | 358,400 |
|
Sep 3, 2026
|
202.89 | 211.83 | 202.79 | 207.18 | 207.18 | 373,300 |
|
Sep 2, 2026
|
204.68 | 207.62 | 204.15 | 205.84 | 205.84 | 359,300 |
|
Sep 1, 2026
|
200.39 | 204.59 | 199.99 | 204.08 | 204.08 | 422,100 |
|
Aug 31, 2026
|
199.52 | 203.48 | 198.34 | 201.25 | 201.25 | 532,200 |
|
Aug 28, 2026
|
199.93 | 202.32 | 199.93 | 200.09 | 200.09 | 320,300 |
|
Aug 27, 2026
|
195.12 | 200.15 | 194.05 | 198.75 | 198.75 | 346,300 |
|
Aug 26, 2026
|
196.54 | 199.92 | 195.97 | 196.57 | 196.57 | 326,600 |
|
Aug 25, 2026
|
197.40 | 197.40 | 192.00 | 196.80 | 196.80 | 452,900 |
|
Aug 24, 2026
|
206.22 | 206.22 | 195.10 | 195.13 | 195.13 | 287,700 |
|
Aug 21, 2026
|
201.65 | 203.07 | 198.76 | 199.49 | 199.49 | 278,000 |
|
Aug 20, 2026
|
197.77 | 201.26 | 196.46 | 200.09 | 200.09 | 247,700 |
|
Aug 19, 2026
|
199.06 | 204.71 | 199.06 | 200.52 | 200.52 | 312,500 |
|
Aug 18, 2026
|
207.57 | 207.80 | 196.81 | 196.90 | 196.90 | 458,900 |
|
Aug 17, 2026
|
207.63 | 209.32 | 204.84 | 204.96 | 204.96 | 257,400 |
|
Aug 14, 2026
|
206.30 | 209.84 | 206.27 | 209.41 | 209.41 | 178,600 |
|
Aug 13, 2026
|
209.72 | 212.12 | 207.34 | 208.41 | 208.41 | 253,900 |
|
Aug 12, 2026
|
207.18 | 209.32 | 206.04 | 208.62 | 208.62 | 288,300 |
|
Aug 11, 2026
|
208.04 | 210.60 | 207.79 | 208.46 | 208.46 | 247,500 |
|
Aug 10, 2026
|
212.44 | 212.44 | 206.11 | 208.09 | 208.09 | 276,000 |
|
Aug 7, 2026
|
209.52 | 212.03 | 208.15 | 209.23 | 209.23 | 270,400 |
|
Aug 6, 2026
|
214.96 | 218.34 | 209.31 | 211.33 | 211.33 | 401,200 |
|
Aug 5, 2026
|
219.91 | 221.15 | 213.59 | 215.78 | 215.78 | 386,900 |
|
Aug 4, 2026
|
212.99 | 216.99 | 210.70 | 215.60 | 215.60 | 562,000 |
|
Aug 3, 2026
|
213.56 | 223.89 | 212.82 | 215.43 | 215.43 | 760,200 |
|
Jul 31, 2026
|
198.04 | 213.51 | 195.09 | 212.40 | 212.40 | 1,338,700 |
|
Jul 30, 2026
|
222.01 | 223.04 | 213.32 | 214.65 | 214.65 | 697,800 |
|
Jul 29, 2026
|
220.78 | 235.81 | 216.62 | 229.98 | 229.98 | 796,300 |
|
Jul 28, 2026
|
210.50 | 220.75 | 208.74 | 220.33 | 220.33 | 497,100 |
|
Jul 27, 2026
|
209.46 | 218.72 | 209.46 | 212.20 | 212.20 | 388,200 |
|
Jul 24, 2026
|
207.19 | 211.25 | 206.14 | 208.18 | 208.18 | 222,800 |
|
Jul 23, 2026
|
203.40 | 205.58 | 202.44 | 205.10 | 205.10 | 296,100 |
|
Jul 22, 2026
|
200.98 | 206.93 | 200.98 | 205.97 | 205.97 | 453,900 |
|
Jul 21, 2026
|
198.40 | 199.66 | 192.91 | 198.48 | 198.48 | 301,000 |
|
Jul 20, 2026
|
206.31 | 206.31 | 197.63 | 197.91 | 197.91 | 305,600 |
|
Jul 17, 2026
|
207.76 | 210.04 | 205.18 | 205.72 | 205.72 | 265,400 |
|
Jul 16, 2026
|
204.65 | 210.48 | 204.42 | 209.00 | 209.00 | 423,200 |
|
Jul 15, 2026
|
197.43 | 206.16 | 197.29 | 203.54 | 203.54 | 421,200 |
|
Jul 14, 2026
|
197.67 | 199.33 | 194.02 | 196.28 | 196.28 | 403,700 |
|
Jul 13, 2026
|
197.08 | 200.09 | 193.31 | 193.43 | 193.43 | 401,100 |
|
Jul 10, 2026
|
192.97 | 201.24 | 192.97 | 195.80 | 195.80 | 361,700 |
|
Jul 9, 2026
|
189.22 | 194.52 | 187.65 | 192.31 | 192.31 | 361,300 |
|
Jul 8, 2026
|
192.12 | 192.12 | 186.76 | 187.65 | 187.65 | 426,200 |
|
Jul 7, 2026
|
190.88 | 193.17 | 189.29 | 191.68 | 191.68 | 489,200 |
|
Jul 6, 2026
|
185.44 | 191.00 | 182.90 | 190.72 | 190.72 | 617,000 |
|
Jul 2, 2026
|
185.83 | 187.06 | 182.09 | 186.41 | 186.41 | 264,900 |
|
Jul 1, 2026
|
184.22 | 187.17 | 183.67 | 184.33 | 184.33 | 352,500 |
|
Jun 30, 2026
|
187.92 | 188.04 | 185.00 | 185.79 | 185.79 | 326,800 |
|
Jun 29, 2026
|
190.55 | 191.39 | 188.03 | 188.89 | 188.89 | 446,800 |
|
Jun 26, 2026
|
191.50 | 193.18 | 189.12 | 191.64 | 191.64 | 597,800 |
|
Jun 25, 2026
|
194.86 | 196.61 | 190.27 | 192.05 | 192.05 | 419,000 |
|
Jun 24, 2026
|
193.38 | 196.37 | 193.36 | 194.85 | 194.85 | 384,200 |
|
Jun 23, 2026
|
188.23 | 192.25 | 187.80 | 192.16 | 192.16 | 412,200 |
|
Jun 22, 2026
|
185.20 | 191.14 | 184.98 | 188.30 | 188.30 | 378,200 |
|
Jun 18, 2026
|
188.88 | 191.00 | 186.87 | 188.74 | 188.74 | 597,900 |
|
Jun 17, 2026
|
196.26 | 197.15 | 185.17 | 186.36 | 186.36 | 401,200 |
|
Jun 16, 2026
|
194.07 | 197.76 | 194.07 | 195.86 | 195.86 | 505,700 |
|
Jun 15, 2026
|
193.97 | 196.30 | 192.01 | 193.39 | 193.39 | 507,700 |
|
Jun 12, 2026
|
195.28 | 196.30 | 190.76 | 191.53 | 191.53 | 293,100 |
|
Jun 11, 2026
|
194.33 | 195.33 | 190.35 | 194.07 | 194.07 | 319,800 |
|
Jun 10, 2026
|
194.99 | 196.05 | 192.83 | 193.21 | 193.21 | 241,300 |
|
Jun 9, 2026
|
188.62 | 195.22 | 188.00 | 195.00 | 195.00 | 343,600 |
|
Jun 8, 2026
|
186.18 | 190.34 | 185.72 | 185.83 | 185.83 | 317,700 |
|
Jun 5, 2026
|
187.71 | 189.67 | 185.13 | 187.72 | 187.72 | 294,100 |
|
Jun 4, 2026
|
191.57 | 192.81 | 187.35 | 188.14 | 188.14 | 290,400 |
|
Jun 3, 2026
|
189.50 | 192.25 | 188.01 | 190.25 | 190.25 | 289,000 |
|
Jun 2, 2026
|
189.17 | 192.83 | 189.03 | 191.09 | 191.09 | 369,400 |
|
Jun 1, 2026
|
185.12 | 190.64 | 185.12 | 189.02 | 189.02 | 573,900 |
|
May 29, 2026
|
193.67 | 193.67 | 186.76 | 187.72 | 187.72 | 521,700 |
|
May 28, 2026
|
194.28 | 196.93 | 192.49 | 193.74 | 193.74 | 339,600 |
|
May 27, 2026
|
196.00 | 199.19 | 193.75 | 194.94 | 194.94 | 355,700 |
|
May 26, 2026
|
190.47 | 193.74 | 189.37 | 191.76 | 191.76 | 270,100 |
|
May 22, 2026
|
185.95 | 191.92 | 185.95 | 189.98 | 189.98 | 310,300 |
|
May 21, 2026
|
182.51 | 188.25 | 180.01 | 186.43 | 186.43 | 383,200 |
|
May 20, 2026
|
178.79 | 184.94 | 176.62 | 184.67 | 184.67 | 489,100 |
|
May 19, 2026
|
180.47 | 181.94 | 177.56 | 178.59 | 178.59 | 361,100 |
|
May 18, 2026
|
183.55 | 186.62 | 180.57 | 181.94 | 181.94 | 340,900 |
|
May 15, 2026
|
194.78 | 195.05 | 183.68 | 184.15 | 184.15 | 341,200 |
|
May 14, 2026
|
193.98 | 197.10 | 192.01 | 192.65 | 192.65 | 270,800 |
|
May 13, 2026
|
193.93 | 195.27 | 190.08 | 191.11 | 191.11 | 311,900 |
|
May 12, 2026
|
200.06 | 200.06 | 195.14 | 195.36 | 195.36 | 330,300 |
|
May 11, 2026
|
205.97 | 205.97 | 200.40 | 200.48 | 200.48 | 336,100 |
|
May 8, 2026
|
207.18 | 207.62 | 203.40 | 205.97 | 205.97 | 212,000 |
|
May 7, 2026
|
204.42 | 207.00 | 202.00 | 205.29 | 205.29 | 272,400 |
|
May 6, 2026
|
205.69 | 208.46 | 204.54 | 204.77 | 204.77 | 304,700 |
|
May 5, 2026
|
205.23 | 207.67 | 199.26 | 202.29 | 202.29 | 509,600 |
|
May 4, 2026
|
207.91 | 208.56 | 201.04 | 202.66 | 202.66 | 537,800 |
|
May 1, 2026
|
215.57 | 217.91 | 199.52 | 210.00 | 210.00 | 1,100,800 |
|
Apr 30, 2026
|
206.40 | 214.44 | 203.95 | 212.38 | 212.38 | 816,100 |
|
Apr 29, 2026
|
202.13 | 211.54 | 202.13 | 205.69 | 205.69 | 428,200 |
|
Apr 28, 2026
|
204.87 | 207.80 | 199.63 | 200.97 | 200.97 | 505,500 |
|
Apr 27, 2026
|
202.76 | 207.31 | 202.13 | 204.00 | 204.00 | 455,400 |
|
Apr 24, 2026
|
202.73 | 204.04 | 201.80 | 203.07 | 203.07 | 213,100 |
|
Apr 23, 2026
|
202.96 | 204.26 | 200.96 | 202.97 | 202.97 | 285,800 |
|
Apr 22, 2026
|
206.54 | 207.08 | 202.25 | 203.38 | 203.38 | 275,300 |
|
Apr 21, 2026
|
210.79 | 211.55 | 203.85 | 205.31 | 205.31 | 226,100 |
|
Apr 20, 2026
|
207.39 | 210.44 | 207.32 | 209.53 | 209.53 | 278,800 |
|
Apr 17, 2026
|
200.29 | 210.75 | 199.65 | 207.99 | 207.99 | 332,100 |
|
Apr 16, 2026
|
196.34 | 199.26 | 196.28 | 198.29 | 198.29 | 276,500 |
|
Apr 15, 2026
|
202.02 | 202.02 | 195.51 | 195.81 | 195.81 | 285,900 |
|
Apr 14, 2026
|
202.06 | 203.17 | 198.27 | 200.00 | 200.00 | 545,500 |
|
Apr 13, 2026
|
198.24 | 202.67 | 195.76 | 202.25 | 202.25 | 363,500 |
|
Apr 10, 2026
|
200.48 | 201.81 | 197.43 | 200.52 | 200.52 | 327,700 |
|
Apr 9, 2026
|
195.61 | 201.02 | 193.10 | 200.42 | 200.42 | 379,800 |
|
Apr 8, 2026
|
197.94 | 202.11 | 196.49 | 196.91 | 196.91 | 479,400 |
|
Apr 7, 2026
|
198.90 | 198.90 | 192.86 | 193.51 | 193.51 | 308,700 |
|
Apr 6, 2026
|
196.45 | 197.54 | 190.91 | 196.82 | 196.82 | 306,200 |
|
Apr 2, 2026
|
196.68 | 199.77 | 194.33 | 197.68 | 197.68 | 312,200 |
|
Apr 1, 2026
|
195.68 | 198.56 | 194.24 | 197.97 | 197.97 | 356,900 |
|
Mar 31, 2026
|
195.60 | 199.99 | 191.15 | 195.26 | 195.26 | 399,100 |
|
Mar 30, 2026
|
193.37 | 195.47 | 191.73 | 192.71 | 192.71 | 370,800 |
|
Mar 27, 2026
|
193.63 | 195.71 | 191.17 | 192.48 | 192.48 | 393,100 |
|
Mar 26, 2026
|
191.64 | 196.44 | 191.64 | 195.00 | 195.00 | 273,400 |
|
Mar 25, 2026
|
190.75 | 193.55 | 188.81 | 193.55 | 193.55 | 376,100 |
|
Mar 24, 2026
|
187.35 | 191.89 | 186.55 | 189.66 | 189.66 | 392,700 |
|
Mar 23, 2026
|
185.17 | 191.50 | 183.95 | 189.39 | 189.39 | 710,000 |
|
Mar 20, 2026
|
183.70 | 184.07 | 180.41 | 181.46 | 181.46 | 739,600 |
|
Mar 19, 2026
|
184.85 | 187.55 | 180.28 | 184.73 | 184.73 | 614,600 |
|
Mar 18, 2026
|
183.45 | 188.48 | 183.24 | 186.14 | 186.14 | 467,600 |
|
Mar 17, 2026
|
184.50 | 186.84 | 182.94 | 184.47 | 184.47 | 285,800 |
|
Mar 16, 2026
|
184.66 | 185.69 | 181.11 | 182.78 | 182.78 | 351,100 |
|
Mar 13, 2026
|
186.20 | 186.81 | 182.97 | 183.47 | 183.47 | 380,300 |
|
Mar 12, 2026
|
187.89 | 190.10 | 184.56 | 184.65 | 184.65 | 390,400 |
|
Mar 11, 2026
|
192.26 | 193.71 | 187.34 | 190.34 | 190.34 | 551,900 |
|
Mar 10, 2026
|
193.58 | 194.99 | 190.85 | 191.87 | 191.87 | 485,700 |
|
Mar 9, 2026
|
187.84 | 194.15 | 186.36 | 193.58 | 193.58 | 764,700 |
|
Mar 6, 2026
|
189.82 | 193.45 | 187.16 | 192.73 | 192.73 | 361,000 |
|
Mar 5, 2026
|
193.47 | 196.80 | 191.03 | 193.30 | 193.30 | 407,800 |
|
Mar 4, 2026
|
197.92 | 198.00 | 194.32 | 195.75 | 195.75 | 392,400 |
|
Mar 3, 2026
|
188.26 | 195.38 | 184.58 | 195.00 | 195.00 | 520,300 |
|
Mar 2, 2026
|
192.00 | 193.77 | 189.43 | 193.04 | 193.04 | 551,200 |
|
Feb 27, 2026
|
194.51 | 195.97 | 191.79 | 195.16 | 195.16 | 333,000 |
|
Feb 26, 2026
|
197.25 | 198.52 | 194.85 | 196.63 | 196.63 | 452,500 |
|
Feb 25, 2026
|
198.03 | 198.03 | 194.67 | 196.48 | 196.48 | 307,800 |
|
Feb 24, 2026
|
198.22 | 200.93 | 197.44 | 198.10 | 198.10 | 254,000 |
|
Feb 23, 2026
|
199.40 | 200.76 | 193.42 | 196.77 | 196.77 | 570,100 |
|
Feb 20, 2026
|
201.68 | 205.09 | 198.73 | 201.47 | 201.47 | 473,100 |
|
Feb 19, 2026
|
204.53 | 204.82 | 195.00 | 201.11 | 201.11 | 615,100 |
|
Feb 18, 2026
|
200.15 | 206.42 | 197.67 | 205.04 | 205.04 | 564,900 |
|
Feb 17, 2026
|
199.99 | 202.99 | 197.23 | 200.15 | 200.15 | 409,500 |
|
Feb 13, 2026
|
207.15 | 207.50 | 200.30 | 201.76 | 201.76 | 526,000 |
|
Feb 12, 2026
|
208.77 | 211.10 | 202.99 | 206.60 | 206.60 | 407,500 |
|
Feb 11, 2026
|
207.79 | 212.04 | 206.00 | 207.81 | 207.81 | 633,100 |
|
Feb 10, 2026
|
210.43 | 212.95 | 204.78 | 206.58 | 206.58 | 889,200 |
|
Feb 9, 2026
|
215.81 | 217.99 | 207.90 | 210.43 | 210.43 | 865,900 |
|
Feb 6, 2026
|
203.10 | 223.41 | 203.10 | 216.65 | 216.65 | 1,182,600 |
|
Feb 5, 2026
|
213.40 | 215.39 | 204.00 | 204.02 | 204.02 | 751,500 |
|
Feb 4, 2026
|
210.81 | 216.00 | 208.98 | 214.92 | 214.92 | 674,000 |
|
Feb 3, 2026
|
204.98 | 212.02 | 204.50 | 208.78 | 208.78 | 388,100 |
|
Feb 2, 2026
|
204.50 | 207.62 | 202.72 | 205.27 | 205.27 | 753,300 |
|
Jan 30, 2026
|
206.42 | 207.12 | 203.70 | 204.98 | 204.98 | 506,600 |
|
Jan 29, 2026
|
210.08 | 211.08 | 203.09 | 207.07 | 207.07 | 764,400 |
|
Jan 28, 2026
|
214.28 | 217.41 | 214.11 | 215.93 | 215.93 | 270,600 |
|
Jan 27, 2026
|
211.89 | 215.19 | 211.44 | 214.19 | 214.19 | 279,400 |
|
Jan 26, 2026
|
213.86 | 217.00 | 210.10 | 211.85 | 211.85 | 260,600 |
|
Jan 23, 2026
|
217.28 | 219.83 | 212.27 | 214.26 | 214.26 | 296,100 |
|
Jan 22, 2026
|
222.05 | 224.73 | 217.80 | 219.08 | 219.08 | 215,600 |
|
Jan 21, 2026
|
216.94 | 221.55 | 214.30 | 220.63 | 220.63 | 420,200 |
|
Jan 20, 2026
|
210.89 | 215.76 | 210.89 | 215.29 | 215.29 | 250,300 |
|
Jan 16, 2026
|
218.64 | 221.98 | 214.01 | 214.90 | 214.90 | 313,500 |
|
Jan 15, 2026
|
211.65 | 214.97 | 209.49 | 214.35 | 214.35 | 197,300 |
|
Jan 14, 2026
|
213.35 | 214.33 | 210.42 | 211.97 | 211.97 | 191,700 |
|
Jan 13, 2026
|
213.18 | 213.98 | 209.04 | 213.67 | 213.67 | 231,100 |
|
Jan 12, 2026
|
214.41 | 216.12 | 212.17 | 212.82 | 212.82 | 298,000 |
|
Jan 9, 2026
|
216.26 | 218.26 | 213.14 | 216.38 | 216.38 | 276,900 |
|
Jan 8, 2026
|
214.72 | 217.73 | 214.30 | 215.30 | 215.30 | 283,900 |
|
Jan 7, 2026
|
212.06 | 216.23 | 212.05 | 214.72 | 214.72 | 367,400 |
|
Jan 6, 2026
|
207.72 | 212.60 | 206.71 | 211.78 | 211.78 | 329,800 |
|
Jan 5, 2026
|
204.98 | 211.51 | 204.98 | 208.79 | 208.79 | 313,200 |
|
Jan 2, 2026
|
205.97 | 207.12 | 203.41 | 206.48 | 206.48 | 271,100 |
|
Dec 31, 2025
|
209.81 | 209.81 | 205.41 | 206.48 | 206.48 | 227,400 |
|
Dec 30, 2025
|
210.28 | 212.30 | 208.74 | 209.29 | 209.29 | 200,900 |
|
Dec 29, 2025
|
211.42 | 212.38 | 209.27 | 210.54 | 210.54 | 232,700 |
|
Dec 26, 2025
|
210.39 | 213.11 | 210.04 | 211.48 | 211.48 | 176,500 |
|
Dec 24, 2025
|
210.08 | 214.35 | 208.90 | 212.27 | 212.27 | 117,400 |
|
Dec 23, 2025
|
210.18 | 214.11 | 207.70 | 210.08 | 210.08 | 269,400 |
|
Dec 22, 2025
|
209.65 | 212.38 | 209.24 | 209.91 | 209.91 | 325,700 |
|
Dec 19, 2025
|
201.08 | 210.74 | 201.08 | 209.12 | 209.12 | 867,700 |
|
Dec 18, 2025
|
206.15 | 210.21 | 201.59 | 202.36 | 202.36 | 773,600 |
|
Dec 17, 2025
|
205.99 | 209.87 | 204.64 | 206.61 | 206.61 | 453,900 |
|
Dec 16, 2025
|
209.59 | 210.34 | 205.73 | 207.46 | 207.46 | 373,400 |
|
Dec 15, 2025
|
211.19 | 211.55 | 206.02 | 207.61 | 207.61 | 454,700 |
|
Dec 12, 2025
|
220.90 | 220.90 | 207.88 | 210.07 | 210.07 | 664,500 |
|
Dec 11, 2025
|
222.45 | 223.92 | 219.11 | 219.67 | 219.67 | 577,200 |
|
Dec 10, 2025
|
216.40 | 222.07 | 216.40 | 221.71 | 221.71 | 447,000 |
|
Dec 9, 2025
|
214.26 | 217.36 | 213.82 | 215.65 | 215.65 | 356,800 |
|
Dec 8, 2025
|
216.62 | 218.08 | 213.36 | 214.83 | 214.83 | 326,700 |
|
Dec 5, 2025
|
214.42 | 217.53 | 214.07 | 215.92 | 215.92 | 224,900 |
|
Dec 4, 2025
|
214.06 | 216.24 | 213.53 | 215.13 | 215.13 | 334,400 |
|
Dec 3, 2025
|
208.73 | 214.75 | 208.38 | 214.34 | 214.34 | 380,700 |
|
Dec 2, 2025
|
211.30 | 212.65 | 207.32 | 207.47 | 207.47 | 337,400 |
|
Dec 1, 2025
|
209.51 | 214.15 | 207.72 | 210.33 | 210.33 | 356,900 |
|
Nov 28, 2025
|
210.70 | 213.19 | 210.50 | 211.29 | 211.29 | 181,700 |
|
Nov 26, 2025
|
215.14 | 216.58 | 210.49 | 210.59 | 210.59 | 370,100 |
|
Nov 25, 2025
|
210.99 | 218.44 | 208.17 | 215.29 | 215.29 | 372,600 |
|
Nov 24, 2025
|
206.99 | 212.00 | 204.83 | 208.89 | 208.89 | 396,900 |
|
Nov 21, 2025
|
199.32 | 207.80 | 199.21 | 206.97 | 206.97 | 409,000 |
|
Nov 20, 2025
|
200.50 | 204.46 | 196.90 | 198.27 | 198.27 | 541,100 |
|
Nov 19, 2025
|
197.67 | 200.00 | 196.53 | 199.61 | 199.61 | 324,400 |
|
Nov 18, 2025
|
192.81 | 198.11 | 191.90 | 197.92 | 197.92 | 443,700 |
|
Nov 17, 2025
|
195.82 | 198.45 | 193.15 | 193.20 | 193.20 | 462,600 |
|
Nov 14, 2025
|
196.63 | 197.66 | 193.86 | 196.60 | 196.60 | 457,600 |
|
Nov 13, 2025
|
194.05 | 196.97 | 193.55 | 196.82 | 196.82 | 611,600 |
|
Nov 12, 2025
|
193.86 | 196.66 | 192.48 | 193.74 | 193.74 | 426,200 |
|
Nov 11, 2025
|
193.92 | 193.92 | 188.99 | 191.75 | 191.75 | 422,100 |
|
Nov 10, 2025
|
193.79 | 195.04 | 190.81 | 192.96 | 192.96 | 350,400 |
|
Nov 7, 2025
|
190.80 | 194.09 | 190.80 | 193.86 | 193.86 | 345,500 |
|
Nov 6, 2025
|
189.35 | 192.65 | 187.69 | 190.80 | 190.80 | 784,700 |
|
Nov 5, 2025
|
195.88 | 197.01 | 192.08 | 193.54 | 193.54 | 406,300 |
|
Nov 4, 2025
|
197.53 | 197.53 | 193.91 | 194.32 | 194.32 | 400,200 |
|
Nov 3, 2025
|
198.63 | 200.13 | 194.50 | 198.29 | 198.29 | 413,500 |
|
Oct 31, 2025
|
196.89 | 200.95 | 195.87 | 199.87 | 199.87 | 513,300 |
