Reinsurance Group of America Inc (RGA) stock
RGANYSELife InsuranceFiscal year ends December 31Also trades as RZC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/301% above fair value
$264.73+1.28 (+0.49%)
Close on Oct 30, 2026Market cap $17.47BP/E 11.6Yield 1.37%
Price history
Reinsurance Group of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.73
+0.49% on the day
52-week range
$178.21 – $272.44
-2.8% from the high
Change over 52 weeks
+40.1%
From $189.00 on Oct 30, 2025
Average volume
372,742
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $265.03 | $269.22 | $259.25 | $264.73 | +0.30% | 2,023,423 |
| Oct 19, 2026 | $265.41 | $272.44 | $262.77 | $263.94 | -1.05% | 1,818,123 |
| Oct 12, 2026 | $257.73 | $267.46 | $257.35 | $266.75 | +4.21% | 2,897,471 |
| Oct 5, 2026 | $249.51 | $258.53 | $247.86 | $255.98 | +2.63% | 2,384,614 |
| Sep 28, 2026 | $248.44 | $255.87 | $243.64 | $249.41 | +0.31% | 2,045,771 |
| Sep 21, 2026 | $246.74 | $250.49 | $243.77 | $248.65 | +1.21% | 1,668,314 |
| Sep 14, 2026 | $249.61 | $250.98 | $241.84 | $245.68 | -1.22% | 1,614,903 |
| Sep 8, 2026 | $250.74 | $252.28 | $244.48 | $248.72 | -1.80% | 1,363,709 |
| Aug 31, 2026 | $244.76 | $257.81 | $243.63 | $253.27 | +3.15% | 1,622,048 |
| Aug 24, 2026 | $243.38 | $248.24 | $241.45 | $245.54 | +0.99% | 1,107,945 |
| Aug 17, 2026 | $248.82 | $250.92 | $239.23 | $243.13 | -2.53% | 1,924,168 |
| Aug 10, 2026 | $245.18 | $251.00 | $241.44 | $249.45 | +1.27% | 1,841,842 |
| Aug 3, 2026 | $238.01 | $248.13 | $232.41 | $246.33 | +4.00% | 1,948,170 |
| Jul 27, 2026 | $239.60 | $242.99 | $233.85 | $236.85 | -0.87% | 1,712,232 |
| Jul 20, 2026 | $240.20 | $245.00 | $232.03 | $238.92 | -1.19% | 1,667,283 |
| Jul 13, 2026 | $233.17 | $244.30 | $231.16 | $241.79 | +4.60% | 1,975,581 |
| Jul 6, 2026 | $222.07 | $232.75 | $220.33 | $231.16 | +4.60% | 1,801,478 |
| Jun 29, 2026 | $214.22 | $221.25 | $212.53 | $221.00 | +2.66% | 1,241,530 |
| Jun 22, 2026 | $210.19 | $215.85 | $206.12 | $215.28 | +2.25% | 2,140,037 |
| Jun 15, 2026 | $212.01 | $214.07 | $207.99 | $210.54 | +0.04% | 1,814,965 |
| Jun 8, 2026 | $203.14 | $210.72 | $200.82 | $210.45 | +2.68% | 1,634,675 |
| Jun 1, 2026 | $198.85 | $206.52 | $195.10 | $204.96 | +2.10% | 1,811,275 |
| May 26, 2026 | $213.81 | $215.11 | $200.28 | $200.74 | -6.21% | 1,525,701 |
| May 18, 2026 | $209.80 | $215.95 | $209.60 | $214.04 | +1.85% | 1,798,548 |
| May 11, 2026 | $210.78 | $220.00 | $205.98 | $210.15 | -0.21% | 1,484,734 |
| May 4, 2026 | $207.44 | $221.90 | $207.44 | $210.60 | +0.92% | 2,820,585 |
| Apr 27, 2026 | $208.76 | $213.30 | $204.28 | $208.68 | -0.19% | 1,481,381 |
| Apr 20, 2026 | $210.52 | $213.97 | $204.85 | $209.07 | -0.95% | 1,589,398 |
| Apr 13, 2026 | $203.12 | $212.59 | $200.39 | $211.07 | +2.94% | 1,423,447 |
| Apr 6, 2026 | $203.60 | $214.00 | $202.39 | $205.05 | -0.05% | 1,696,200 |
| Mar 30, 2026 | $200.12 | $207.74 | $198.48 | $205.16 | +3.19% | 1,012,251 |
| Mar 23, 2026 | $202.03 | $206.24 | $198.23 | $198.82 | +0.42% | 1,181,880 |
| Mar 16, 2026 | $202.37 | $209.00 | $196.43 | $197.99 | -1.75% | 1,793,664 |
| Mar 9, 2026 | $204.98 | $210.58 | $199.75 | $201.51 | -2.73% | 1,738,006 |
| Mar 2, 2026 | $214.18 | $218.04 | $199.92 | $207.17 | -3.97% | 1,924,183 |
| Feb 23, 2026 | $223.23 | $226.71 | $212.63 | $215.73 | -3.64% | 2,008,523 |
| Feb 17, 2026 | $220.86 | $224.59 | $217.07 | $223.88 | +1.88% | 1,679,688 |
| Feb 9, 2026 | $226.71 | $226.71 | $213.59 | $219.74 | -2.49% | 2,768,005 |
| Feb 2, 2026 | $202.51 | $229.21 | $200.18 | $225.36 | +11.15% | 3,213,065 |
| Jan 26, 2026 | $196.33 | $203.16 | $195.54 | $202.75 | +3.93% | 1,626,225 |
| Jan 20, 2026 | $192.77 | $198.97 | $192.41 | $195.08 | +0.12% | 1,372,429 |
| Jan 12, 2026 | $199.74 | $203.07 | $193.34 | $194.84 | -3.29% | 1,466,657 |
| Jan 5, 2026 | $201.57 | $207.34 | $198.04 | $201.47 | -0.97% | 2,315,902 |
| Dec 29, 2025 | $205.74 | $206.25 | $199.80 | $203.44 | -1.05% | 1,482,243 |
| Dec 22, 2025 | $206.06 | $209.08 | $201.90 | $205.59 | -0.05% | 1,158,997 |
| Dec 15, 2025 | $205.35 | $207.43 | $200.25 | $205.70 | +1.15% | 3,424,773 |
| Dec 8, 2025 | $192.24 | $204.59 | $186.74 | $203.37 | +5.50% | 2,403,710 |
| Dec 1, 2025 | $190.07 | $194.50 | $188.29 | $192.76 | +1.52% | 2,353,265 |
| Nov 24, 2025 | $186.21 | $192.62 | $185.12 | $189.87 | +1.45% | 1,441,749 |
| Nov 17, 2025 | $189.36 | $191.00 | $182.73 | $187.16 | -0.82% | 1,689,583 |
| Nov 10, 2025 | $189.75 | $191.90 | $185.77 | $188.71 | -0.91% | 1,360,860 |
| Nov 3, 2025 | $183.37 | $192.21 | $179.52 | $190.44 | +4.37% | 2,705,221 |
| Oct 27, 2025 | $190.45 | $192.67 | $178.21 | $182.46 | -3.67% | 3,007,278 |
| Oct 20, 2025 | $189.29 | $191.01 | $186.84 | $189.42 | +0.89% | 1,468,008 |
| Oct 13, 2025 | $192.06 | $198.02 | $183.02 | $187.74 | -2.21% | 1,831,822 |
| Oct 6, 2025 | $197.89 | $200.41 | $191.64 | $191.99 | -2.77% | 1,781,862 |
| Sep 29, 2025 | $191.11 | $198.77 | $189.10 | $197.46 | +3.35% | 1,770,575 |
| Sep 22, 2025 | $185.68 | $192.27 | $184.50 | $191.06 | +2.41% | 2,392,088 |
| Sep 15, 2025 | $192.67 | $193.17 | $183.36 | $186.56 | -2.93% | 5,148,756 |
| Sep 8, 2025 | $192.16 | $195.18 | $185.53 | $192.20 | -0.54% | 2,105,473 |
| Sep 2, 2025 | $193.74 | $199.00 | $191.93 | $193.24 | -0.80% | 1,047,402 |
| Aug 25, 2025 | $192.95 | $195.68 | $190.51 | $194.79 | +0.63% | 1,465,761 |
| Aug 18, 2025 | $187.59 | $195.94 | $186.17 | $193.58 | +2.87% | 1,546,997 |
| Aug 11, 2025 | $186.78 | $190.09 | $185.81 | $188.18 | +0.93% | 1,874,608 |
| Aug 4, 2025 | $180.02 | $187.22 | $175.28 | $186.45 | +5.14% | 4,022,694 |
| Jul 28, 2025 | $196.63 | $197.20 | $165.52 | $177.33 | -9.78% | 3,502,591 |
| Jul 21, 2025 | $194.80 | $198.20 | $191.00 | $196.55 | +0.89% | 1,341,606 |
| Jul 14, 2025 | $193.59 | $197.99 | $190.96 | $194.81 | +0.16% | 1,868,171 |
| Jul 7, 2025 | $196.89 | $199.10 | $192.73 | $194.49 | -1.67% | 1,675,745 |
| Jun 30, 2025 | $198.02 | $200.78 | $194.34 | $197.79 | +0.16% | 1,309,726 |
| Jun 23, 2025 | $195.08 | $200.26 | $194.32 | $197.48 | +0.86% | 1,446,803 |
| Jun 16, 2025 | $197.70 | $199.55 | $194.06 | $195.79 | -0.58% | 1,565,556 |
| Jun 9, 2025 | $205.96 | $205.96 | $195.39 | $196.94 | -4.43% | 1,917,141 |
| Jun 2, 2025 | $202.31 | $206.39 | $197.82 | $206.07 | +1.37% | 1,944,116 |
| May 26, 2025 | $197.32 | $204.91 | $196.74 | $203.29 | +1.84% | 1,735,488 |
| May 19, 2025 | $204.92 | $211.08 | $196.74 | $199.61 | -4.55% | 1,875,013 |
| May 12, 2025 | $210.00 | $211.96 | $202.46 | $209.12 | +2.08% | 2,229,976 |
| May 5, 2025 | $194.71 | $205.40 | $193.08 | $204.85 | +3.59% | 2,081,811 |
| Apr 28, 2025 | $188.35 | $208.03 | $181.53 | $197.76 | +5.20% | 2,566,376 |
| Apr 21, 2025 | $183.07 | $194.80 | $178.25 | $187.99 | +1.78% | 1,573,353 |
| Apr 14, 2025 | $181.50 | $185.52 | $178.93 | $184.71 | +3.69% | 1,568,779 |
| Apr 7, 2025 | $165.39 | $182.92 | $159.25 | $178.14 | +3.33% | 2,810,134 |
| Mar 31, 2025 | $193.61 | $200.65 | $170.19 | $172.40 | -11.98% | 2,397,708 |
| Mar 24, 2025 | $193.42 | $206.13 | $192.02 | $195.86 | +2.08% | 1,747,132 |
| Mar 17, 2025 | $190.15 | $194.22 | $189.39 | $191.86 | +0.19% | 2,704,166 |
| Mar 10, 2025 | $188.11 | $192.03 | $182.78 | $191.50 | +0.48% | 2,613,745 |
| Mar 3, 2025 | $204.97 | $205.08 | $188.36 | $190.59 | -5.97% | 2,204,983 |
| Feb 24, 2025 | $190.89 | $202.96 | $190.89 | $202.69 | +7.03% | 2,554,520 |
| Feb 18, 2025 | $199.68 | $202.17 | $189.21 | $189.38 | -5.24% | 2,584,504 |
| Feb 10, 2025 | $206.72 | $209.74 | $193.78 | $199.85 | -4.13% | 4,801,638 |
| Feb 3, 2025 | $221.95 | $231.92 | $206.13 | $208.47 | -8.51% | 3,184,807 |
| Jan 27, 2025 | $224.20 | $232.97 | $223.59 | $227.86 | +1.34% | 2,045,797 |
| Jan 21, 2025 | $224.60 | $225.79 | $221.73 | $224.84 | +0.83% | 1,275,081 |
| Jan 13, 2025 | $214.47 | $225.58 | $213.35 | $222.98 | +3.21% | 1,488,079 |
| Jan 6, 2025 | $218.49 | $223.28 | $213.42 | $216.05 | -1.20% | 2,356,147 |
| Dec 30, 2024 | $209.07 | $219.44 | $208.29 | $218.67 | +3.43% | 1,758,077 |
| Dec 23, 2024 | $206.19 | $216.27 | $205.06 | $211.41 | +1.86% | 1,200,717 |
| Dec 16, 2024 | $212.39 | $213.00 | $201.07 | $207.54 | -2.23% | 3,027,473 |
| Dec 9, 2024 | $219.55 | $220.22 | $208.21 | $212.27 | -3.65% | 2,071,559 |
| Dec 2, 2024 | $228.92 | $229.04 | $219.33 | $220.30 | -3.55% | 1,639,446 |
| Nov 25, 2024 | $232.12 | $233.81 | $228.15 | $228.40 | -1.00% | 1,363,457 |
| Nov 18, 2024 | $231.79 | $232.99 | $226.04 | $230.70 | -0.54% | 1,560,687 |
| Nov 11, 2024 | $226.44 | $233.14 | $225.88 | $231.95 | +3.52% | 1,660,879 |
| Nov 4, 2024 | $213.70 | $227.71 | $211.12 | $224.06 | +4.17% | 1,755,797 |
| Oct 28, 2024 | $212.19 | $219.72 | $207.16 | $215.10 | +2.22% | 2,377,442 |
| Oct 21, 2024 | $216.80 | $217.43 | $209.79 | $210.43 | -2.95% | 1,313,829 |
| Oct 14, 2024 | $216.95 | $220.32 | $215.01 | $216.82 | +0.15% | 1,446,388 |
| Oct 7, 2024 | $219.55 | $222.44 | $210.01 | $216.49 | -1.57% | 1,828,880 |
| Sep 30, 2024 | $216.06 | $220.32 | $213.48 | $219.94 | +2.01% | 1,893,235 |
| Sep 23, 2024 | $220.10 | $221.78 | $215.23 | $215.61 | -1.83% | 1,240,723 |
| Sep 16, 2024 | $214.89 | $220.67 | $214.42 | $219.62 | +2.75% | 1,673,104 |
| Sep 9, 2024 | $212.90 | $215.00 | $205.68 | $213.74 | +0.71% | 1,167,868 |
| Sep 3, 2024 | $220.48 | $221.53 | $211.02 | $212.24 | -3.86% | 879,161 |
| Aug 26, 2024 | $212.97 | $220.88 | $209.68 | $220.76 | +4.25% | 1,237,554 |
| Aug 19, 2024 | $209.07 | $212.33 | $206.38 | $211.77 | +1.14% | 1,001,103 |
| Aug 12, 2024 | $203.97 | $210.59 | $199.20 | $209.38 | +2.99% | 1,401,119 |
| Aug 5, 2024 | $199.50 | $203.56 | $192.54 | $203.31 | -1.45% | 3,177,314 |
| Jul 29, 2024 | $222.21 | $227.87 | $201.88 | $206.31 | -6.89% | 3,443,246 |
| Jul 22, 2024 | $214.85 | $223.85 | $214.21 | $221.58 | +3.83% | 2,501,975 |
| Jul 15, 2024 | $212.66 | $217.34 | $212.06 | $213.40 | +0.36% | 2,568,642 |
| Jul 8, 2024 | $205.19 | $213.58 | $204.09 | $212.64 | +4.37% | 1,402,903 |
| Jul 1, 2024 | $206.89 | $207.76 | $199.40 | $203.74 | -0.75% | 1,382,117 |
| Jun 24, 2024 | $208.19 | $210.33 | $202.09 | $205.27 | -0.94% | 1,449,585 |
| Jun 17, 2024 | $202.17 | $209.56 | $201.40 | $207.21 | +2.57% | 1,395,676 |
| Jun 10, 2024 | $202.88 | $207.67 | $198.87 | $202.01 | -1.04% | 2,032,774 |
| Jun 3, 2024 | $209.99 | $210.74 | $202.42 | $204.13 | -2.70% | 1,261,341 |
| May 28, 2024 | $208.33 | $211.43 | $205.88 | $209.80 | +0.27% | 1,307,447 |
| May 20, 2024 | $212.60 | $212.73 | $208.15 | $209.23 | -1.48% | 1,358,041 |
| May 13, 2024 | $207.92 | $213.21 | $205.00 | $212.37 | +1.72% | 1,571,200 |
| May 6, 2024 | $202.11 | $210.00 | $199.96 | $208.77 | +3.53% | 2,596,379 |
| Apr 29, 2024 | $189.13 | $202.06 | $186.87 | $201.65 | +6.82% | 2,653,831 |
| Apr 22, 2024 | $187.35 | $191.93 | $185.56 | $188.78 | +1.21% | 1,617,427 |
| Apr 15, 2024 | $185.64 | $186.68 | $178.84 | $186.52 | +1.16% | 1,984,693 |
| Apr 8, 2024 | $193.97 | $196.25 | $183.41 | $184.38 | -4.94% | 1,805,116 |
| Apr 1, 2024 | $192.72 | $195.88 | $190.98 | $193.97 | +0.57% | 1,387,245 |
| Mar 25, 2024 | $188.94 | $194.72 | $188.94 | $192.88 | +1.93% | 1,190,391 |
| Mar 18, 2024 | $184.67 | $189.45 | $183.63 | $189.22 | +2.13% | 1,636,373 |
| Mar 11, 2024 | $182.22 | $186.15 | $181.17 | $185.28 | +1.68% | 2,009,840 |
| Mar 4, 2024 | $176.92 | $184.68 | $175.88 | $182.22 | +3.21% | 1,675,365 |
| Feb 26, 2024 | $173.90 | $179.44 | $171.84 | $176.55 | +1.64% | 1,943,628 |
| Feb 20, 2024 | $168.28 | $174.39 | $167.80 | $173.70 | +2.81% | 1,069,285 |
| Feb 12, 2024 | $167.35 | $172.43 | $165.38 | $168.95 | +0.67% | 1,635,252 |
| Feb 5, 2024 | $167.34 | $169.50 | $165.64 | $167.82 | +0.47% | 1,949,907 |
| Jan 29, 2024 | $170.38 | $175.34 | $163.81 | $167.04 | -2.33% | 2,663,936 |
| Jan 22, 2024 | $168.12 | $171.10 | $167.51 | $171.03 | +1.87% | 1,384,312 |
| Jan 16, 2024 | $168.62 | $170.83 | $164.86 | $167.89 | -0.42% | 1,139,404 |
| Jan 8, 2024 | $167.42 | $169.45 | $164.08 | $168.59 | +0.92% | 1,401,720 |
| Jan 2, 2024 | $162.01 | $167.11 | $162.00 | $167.06 | +3.26% | 1,606,553 |
| Dec 26, 2023 | $161.00 | $162.57 | $159.83 | $161.78 | +0.58% | 828,137 |
| Dec 18, 2023 | $161.89 | $164.69 | $160.23 | $160.85 | +0.41% | 1,936,461 |
| Dec 11, 2023 | $165.24 | $170.62 | $157.48 | $160.19 | -2.11% | 3,125,519 |
| Dec 4, 2023 | $163.08 | $164.80 | $161.24 | $163.64 | +0.10% | 1,079,785 |
| Nov 27, 2023 | $162.02 | $164.47 | $159.18 | $163.48 | +0.68% | 1,345,571 |
| Nov 20, 2023 | $157.99 | $163.97 | $157.45 | $162.38 | +2.43% | 866,802 |
| Nov 13, 2023 | $161.50 | $163.62 | $156.98 | $158.53 | -2.23% | 2,145,970 |
| Nov 6, 2023 | $152.61 | $162.18 | $151.91 | $162.15 | +6.68% | 2,229,898 |
| Oct 30, 2023 | $145.98 | $157.69 | $145.96 | $152.00 | +4.76% | 2,938,243 |
| Oct 23, 2023 | $148.02 | $148.81 | $144.74 | $145.10 | -2.09% | 1,371,813 |
| Oct 16, 2023 | $147.66 | $156.08 | $147.20 | $148.20 | +1.25% | 2,264,699 |
| Oct 9, 2023 | $145.06 | $147.16 | $143.89 | $146.37 | +0.38% | 1,170,219 |
| Oct 2, 2023 | $144.70 | $146.14 | $140.39 | $145.81 | +0.43% | 1,731,385 |
| Sep 25, 2023 | $147.75 | $150.03 | $144.41 | $145.19 | -2.27% | 1,477,870 |
| Sep 18, 2023 | $143.88 | $148.96 | $143.17 | $148.56 | +3.44% | 1,489,459 |
| Sep 11, 2023 | $143.79 | $145.09 | $141.52 | $143.62 | +0.48% | 2,194,989 |
| Sep 5, 2023 | $138.11 | $143.27 | $135.57 | $142.94 | +2.86% | 1,827,102 |
| Aug 28, 2023 | $139.83 | $141.07 | $137.72 | $138.96 | -0.75% | 1,215,096 |
| Aug 21, 2023 | $138.03 | $141.57 | $135.07 | $140.01 | +1.80% | 1,632,120 |
| Aug 14, 2023 | $140.18 | $141.05 | $137.24 | $137.53 | -2.48% | 1,493,882 |
| Aug 7, 2023 | $141.58 | $142.57 | $137.61 | $141.03 | +0.50% | 1,726,890 |
| Jul 31, 2023 | $141.95 | $146.18 | $139.19 | $140.33 | -0.85% | 2,065,708 |
| Jul 24, 2023 | $143.67 | $144.66 | $139.99 | $141.53 | -1.70% | 2,113,520 |
| Jul 17, 2023 | $139.98 | $145.98 | $139.69 | $143.98 | +2.62% | 1,563,296 |
| Jul 10, 2023 | $142.64 | $143.89 | $139.45 | $140.31 | -1.81% | 1,630,837 |
| Jul 3, 2023 | $138.50 | $144.26 | $138.10 | $142.89 | +3.03% | 1,431,019 |
| Jun 26, 2023 | $139.41 | $141.44 | $137.58 | $138.69 | -0.52% | 2,113,726 |
| Jun 20, 2023 | $142.84 | $145.39 | $135.60 | $139.41 | -2.53% | 2,356,577 |
| Jun 12, 2023 | $144.15 | $145.46 | $140.52 | $143.03 | -0.87% | 2,080,197 |
| Jun 5, 2023 | $145.44 | $147.08 | $141.86 | $144.29 | -0.95% | 1,728,079 |
| May 30, 2023 | $143.33 | $146.32 | $138.84 | $145.68 | +1.40% | 1,311,860 |
| May 22, 2023 | $150.02 | $150.79 | $142.64 | $143.67 | -4.34% | 1,585,975 |
| May 15, 2023 | $148.34 | $151.77 | $147.47 | $150.19 | +1.18% | 1,598,263 |
| May 8, 2023 | $147.80 | $150.23 | $145.07 | $148.44 | +1.84% | 1,968,260 |
| May 1, 2023 | $142.46 | $149.98 | $133.13 | $145.76 | +2.42% | 3,044,436 |
| Apr 24, 2023 | $140.39 | $143.68 | $137.72 | $142.32 | +1.43% | 1,790,203 |
| Apr 17, 2023 | $136.97 | $142.16 | $136.27 | $140.31 | +2.13% | 1,618,479 |
| Apr 10, 2023 | $132.72 | $138.59 | $132.72 | $137.39 | +3.25% | 1,809,070 |
| Apr 3, 2023 | $133.47 | $135.98 | $131.29 | $133.07 | +0.23% | 1,365,789 |
| Mar 27, 2023 | $129.58 | $134.74 | $128.21 | $132.76 | +4.17% | 1,823,468 |
| Mar 20, 2023 | $123.56 | $131.58 | $122.65 | $127.45 | +4.49% | 2,612,293 |
| Mar 13, 2023 | $130.56 | $130.56 | $120.99 | $121.97 | -8.80% | 3,189,996 |
| Mar 6, 2023 | $146.35 | $147.34 | $133.32 | $133.74 | -8.76% | 2,466,488 |
| Feb 27, 2023 | $146.57 | $147.40 | $143.25 | $146.58 | +0.31% | 2,272,014 |
| Feb 21, 2023 | $148.44 | $149.74 | $144.12 | $146.12 | -1.97% | 1,855,300 |
| Feb 13, 2023 | $150.70 | $152.29 | $146.63 | $149.06 | -1.66% | 1,875,729 |
| Feb 6, 2023 | $142.63 | $151.99 | $142.57 | $151.58 | +6.72% | 2,468,357 |
| Jan 30, 2023 | $150.00 | $153.36 | $134.89 | $142.03 | -5.47% | 3,259,904 |
| Jan 23, 2023 | $143.08 | $152.43 | $141.40 | $150.25 | +5.01% | 1,536,293 |
| Jan 17, 2023 | $145.96 | $147.01 | $138.57 | $143.08 | -1.97% | 1,202,767 |
| Jan 9, 2023 | $145.72 | $147.29 | $142.38 | $145.96 | +0.27% | 1,752,983 |
| Jan 3, 2023 | $142.09 | $147.88 | $140.65 | $145.56 | +2.44% | 1,798,542 |
| Dec 27, 2022 | $142.70 | $143.21 | $140.57 | $142.09 | -0.41% | 770,654 |
| Dec 19, 2022 | $137.31 | $144.00 | $135.53 | $142.67 | +3.96% | 2,243,916 |
| Dec 12, 2022 | $140.96 | $142.08 | $135.01 | $137.24 | -2.26% | 2,521,091 |
| Dec 5, 2022 | $144.03 | $147.26 | $138.60 | $140.41 | -2.80% | 2,485,088 |
| Nov 28, 2022 | $141.79 | $147.12 | $140.20 | $144.46 | +1.12% | 1,993,387 |
| Nov 21, 2022 | $138.85 | $143.04 | $137.42 | $142.86 | +2.90% | 875,275 |
| Nov 14, 2022 | $131.61 | $139.14 | $131.24 | $138.83 | +4.78% | 2,577,166 |
| Nov 7, 2022 | $143.79 | $144.99 | $132.03 | $132.50 | -7.34% | 2,863,733 |
| Oct 31, 2022 | $146.01 | $148.05 | $138.35 | $142.99 | -3.74% | 3,622,968 |
| Oct 24, 2022 | $139.86 | $148.75 | $139.86 | $148.55 | +6.63% | 1,960,269 |
| Oct 17, 2022 | $137.95 | $140.67 | $134.96 | $139.32 | +2.70% | 2,216,418 |
| Oct 10, 2022 | $132.18 | $137.65 | $128.26 | $135.66 | +3.15% | 1,877,966 |
| Oct 3, 2022 | $127.95 | $136.63 | $126.36 | $131.52 | +4.54% | 2,401,788 |
| Sep 26, 2022 | $122.32 | $127.28 | $120.29 | $125.81 | +2.11% | 2,456,767 |
| Sep 19, 2022 | $128.00 | $130.39 | $122.06 | $123.21 | -4.54% | 1,460,882 |
| Sep 12, 2022 | $129.99 | $132.80 | $128.38 | $129.07 | -0.24% | 2,093,636 |
| Sep 6, 2022 | $125.00 | $129.81 | $123.59 | $129.38 | +3.89% | 963,989 |
| Aug 29, 2022 | $126.93 | $128.00 | $123.88 | $124.54 | -2.47% | 1,270,521 |
| Aug 22, 2022 | $127.79 | $130.05 | $126.76 | $127.70 | -1.17% | 1,310,773 |
| Aug 15, 2022 | $128.91 | $131.29 | $127.37 | $129.21 | -1.85% | 1,303,944 |
| Aug 8, 2022 | $124.67 | $132.12 | $122.50 | $131.65 | +6.67% | 1,721,412 |
| Aug 1, 2022 | $115.40 | $124.50 | $113.06 | $123.42 | +6.60% | 1,737,426 |
| Jul 25, 2022 | $115.74 | $117.78 | $114.30 | $115.78 | +0.80% | 1,313,909 |
| Jul 18, 2022 | $117.25 | $118.57 | $114.09 | $114.86 | -0.43% | 1,376,919 |
| Jul 11, 2022 | $115.37 | $119.36 | $112.23 | $115.36 | -0.48% | 1,868,205 |
| Jul 5, 2022 | $116.35 | $117.08 | $112.59 | $115.92 | -2.60% | 1,331,537 |
| Jun 27, 2022 | $118.20 | $119.87 | $115.41 | $119.01 | +0.97% | 1,719,595 |
| Jun 21, 2022 | $113.18 | $118.86 | $110.60 | $117.87 | +6.36% | 1,692,964 |
| Jun 13, 2022 | $118.25 | $118.37 | $109.06 | $110.82 | -8.59% | 2,363,253 |
| Jun 6, 2022 | $125.07 | $127.22 | $119.24 | $121.24 | -1.74% | 1,125,053 |
| May 31, 2022 | $125.10 | $126.83 | $122.94 | $123.39 | -2.27% | 1,011,600 |
| May 23, 2022 | $122.96 | $126.39 | $117.47 | $126.25 | +5.41% | 1,823,457 |
| May 16, 2022 | $116.45 | $126.24 | $116.45 | $119.77 | +1.58% | 2,576,348 |
| May 9, 2022 | $117.62 | $119.43 | $111.84 | $117.91 | -0.67% | 2,092,902 |
| May 2, 2022 | $107.72 | $119.82 | $104.46 | $118.70 | +10.60% | 2,363,409 |
| Apr 25, 2022 | $112.28 | $112.91 | $106.96 | $107.32 | -5.29% | 1,489,506 |
| Apr 18, 2022 | $112.15 | $120.27 | $112.03 | $113.32 | +0.59% | 1,965,022 |
| Apr 11, 2022 | $109.56 | $113.39 | $108.41 | $112.66 | +3.07% | 1,067,228 |
| Apr 4, 2022 | $110.81 | $110.99 | $106.69 | $109.30 | -2.03% | 1,445,314 |
| Mar 28, 2022 | $110.60 | $113.28 | $109.30 | $111.56 | +0.59% | 2,027,536 |
| Mar 21, 2022 | $104.65 | $111.05 | $103.26 | $110.91 | +7.29% | 1,725,992 |
| Mar 14, 2022 | $102.71 | $104.76 | $99.81 | $103.37 | +2.28% | 2,357,106 |
| Mar 7, 2022 | $102.16 | $104.50 | $97.61 | $101.07 | -1.86% | 2,142,881 |
| Feb 28, 2022 | $110.62 | $111.34 | $102.12 | $102.99 | -8.92% | 2,318,538 |
| Feb 22, 2022 | $114.08 | $116.26 | $106.04 | $113.08 | -1.83% | 1,744,106 |
| Feb 14, 2022 | $112.89 | $117.40 | $111.98 | $115.19 | +1.51% | 1,739,822 |
| Feb 7, 2022 | $112.17 | $117.69 | $112.03 | $113.48 | +1.51% | 2,042,457 |
| Jan 31, 2022 | $111.74 | $115.21 | $105.22 | $111.79 | -1.04% | 2,553,664 |
| Jan 24, 2022 | $108.16 | $116.92 | $106.53 | $112.97 | +2.95% | 1,953,881 |
| Jan 18, 2022 | $119.23 | $119.44 | $108.93 | $109.73 | -7.70% | 2,092,834 |
| Jan 10, 2022 | $116.46 | $118.88 | $113.48 | $118.88 | +2.55% | 2,265,470 |
| Jan 3, 2022 | $110.61 | $115.95 | $110.50 | $115.92 | +5.87% | 2,577,613 |
| Dec 27, 2021 | $109.47 | $112.76 | $107.98 | $109.49 | +0.05% | 1,162,242 |
| Dec 20, 2021 | $98.81 | $110.40 | $96.83 | $109.44 | +8.36% | 2,228,255 |
| Dec 13, 2021 | $102.93 | $105.92 | $100.39 | $101.00 | -2.23% | 2,700,907 |
| Dec 6, 2021 | $102.06 | $105.81 | $100.88 | $103.30 | +3.11% | 2,319,752 |
| Nov 29, 2021 | $98.38 | $103.53 | $94.32 | $100.18 | +3.13% | 3,015,893 |
| Nov 22, 2021 | $107.15 | $108.88 | $95.08 | $97.14 | -8.12% | 1,747,480 |
| Nov 15, 2021 | $112.04 | $115.28 | $105.63 | $105.73 | -5.82% | 2,346,111 |
| Nov 8, 2021 | $111.00 | $113.88 | $110.17 | $112.26 | +1.36% | 2,205,500 |
| Nov 1, 2021 | $119.07 | $122.59 | $108.55 | $110.75 | -6.21% | 3,123,000 |
| Oct 25, 2021 | $118.91 | $121.41 | $117.54 | $118.08 | -0.45% | 1,654,770 |
| Oct 18, 2021 | $120.12 | $121.51 | $117.58 | $118.61 | -1.90% | 1,319,852 |
| Oct 11, 2021 | $120.05 | $122.71 | $116.56 | $120.91 | +1.04% | 1,640,428 |
| Oct 4, 2021 | $116.04 | $120.81 | $114.15 | $119.67 | +3.69% | 1,813,817 |
| Sep 27, 2021 | $111.37 | $116.26 | $110.63 | $115.41 | +4.78% | 1,829,418 |
| Sep 20, 2021 | $108.39 | $112.02 | $107.12 | $110.14 | -0.94% | 1,767,096 |
| Sep 13, 2021 | $116.18 | $116.18 | $111.00 | $111.19 | -3.26% | 2,237,989 |
| Sep 7, 2021 | $116.81 | $118.35 | $114.55 | $114.94 | -2.03% | 1,725,224 |
| Aug 30, 2021 | $118.71 | $119.46 | $114.42 | $117.32 | -1.18% | 7,022,204 |
| Aug 23, 2021 | $116.61 | $119.36 | $115.26 | $118.72 | +1.93% | 2,295,272 |
| Aug 16, 2021 | $117.86 | $118.11 | $114.31 | $116.47 | -2.09% | 2,169,768 |
| Aug 9, 2021 | $120.86 | $121.36 | $117.86 | $118.96 | -2.28% | 1,914,912 |
| Aug 2, 2021 | $111.16 | $123.36 | $108.33 | $121.73 | +10.48% | 2,512,025 |
| Jul 26, 2021 | $106.77 | $111.41 | $105.96 | $110.18 | +2.77% | 1,438,066 |
| Jul 19, 2021 | $107.94 | $112.99 | $104.32 | $107.21 | -3.50% | 1,560,814 |
| Jul 12, 2021 | $113.62 | $116.64 | $111.02 | $111.10 | -1.52% | 1,429,935 |
| Jul 6, 2021 | $114.02 | $114.81 | $108.07 | $112.82 | -1.79% | 1,453,416 |
| Jun 28, 2021 | $118.79 | $118.79 | $111.69 | $114.88 | -3.92% | 2,647,361 |
| Jun 21, 2021 | $113.48 | $120.18 | $112.99 | $119.57 | +6.18% | 1,942,231 |
| Jun 14, 2021 | $123.95 | $124.35 | $112.44 | $112.61 | -9.33% | 1,936,038 |
| Jun 7, 2021 | $128.62 | $128.93 | $123.30 | $124.20 | -3.39% | 952,372 |
| Jun 1, 2021 | $127.18 | $128.68 | $126.53 | $128.56 | +2.01% | 1,069,732 |
| May 24, 2021 | $123.68 | $126.68 | $121.91 | $126.03 | +2.22% | 1,933,247 |
| May 17, 2021 | $127.08 | $128.04 | $122.82 | $123.29 | -3.72% | 2,366,092 |
| May 10, 2021 | $126.31 | $130.68 | $125.86 | $128.05 | +1.42% | 2,584,502 |
| May 3, 2021 | $131.99 | $134.80 | $124.00 | $126.26 | -3.27% | 2,600,904 |
| Apr 26, 2021 | $130.30 | $133.40 | $129.50 | $130.53 | +0.72% | 1,433,592 |
| Apr 19, 2021 | $132.70 | $133.48 | $126.73 | $129.60 | -1.87% | 1,594,467 |
| Apr 12, 2021 | $129.73 | $134.93 | $129.02 | $132.07 | +2.26% | 1,878,570 |
| Apr 5, 2021 | $129.29 | $130.27 | $125.76 | $129.15 | +1.35% | 1,305,560 |
| Mar 29, 2021 | $127.02 | $129.71 | $124.19 | $127.43 | -1.16% | 1,474,331 |
| Mar 22, 2021 | $124.64 | $129.17 | $120.36 | $128.92 | +2.57% | 2,651,682 |
| Mar 15, 2021 | $129.37 | $134.21 | $124.29 | $125.69 | -2.59% | 3,036,937 |
| Mar 8, 2021 | $127.14 | $131.17 | $123.61 | $129.03 | +2.85% | 1,818,213 |
| Mar 1, 2021 | $125.78 | $127.99 | $121.08 | $125.45 | +2.63% | 1,979,085 |
| Feb 22, 2021 | $123.54 | $128.87 | $120.62 | $122.23 | -0.96% | 2,337,283 |
| Feb 16, 2021 | $113.70 | $124.25 | $112.48 | $123.42 | +9.22% | 2,177,690 |
| Feb 8, 2021 | $110.40 | $118.99 | $109.26 | $113.00 | +3.16% | 2,240,568 |
| Feb 1, 2021 | $105.99 | $113.31 | $103.50 | $109.54 | +4.27% | 2,883,243 |
| Jan 25, 2021 | $109.05 | $111.81 | $103.99 | $105.05 | -4.66% | 3,160,991 |
| Jan 19, 2021 | $111.82 | $114.92 | $107.65 | $110.18 | -1.03% | 1,655,194 |
| Jan 11, 2021 | $114.00 | $118.47 | $110.96 | $111.33 | -3.74% | 2,084,462 |
| Jan 4, 2021 | $116.53 | $120.37 | $110.88 | $115.66 | -0.21% | 2,012,881 |
| Dec 28, 2020 | $115.04 | $117.56 | $114.02 | $115.90 | +2.04% | 805,030 |
| Dec 21, 2020 | $113.87 | $114.99 | $109.87 | $113.58 | -0.77% | 935,082 |
| Dec 14, 2020 | $121.24 | $121.74 | $113.51 | $114.46 | -3.76% | 2,681,115 |
| Dec 7, 2020 | $123.01 | $123.01 | $118.21 | $118.93 | -4.24% | 1,505,103 |
| Nov 30, 2020 | $119.29 | $124.20 | $115.13 | $124.19 | +3.30% | 2,470,052 |
| Nov 23, 2020 | $115.56 | $126.97 | $115.48 | $120.22 | +4.67% | 1,637,069 |
| Nov 16, 2020 | $117.99 | $121.39 | $113.34 | $114.86 | +0.53% | 2,085,937 |
| Nov 9, 2020 | $117.68 | $129.93 | $108.35 | $114.26 | +6.95% | 4,395,329 |
| Nov 2, 2020 | $102.99 | $111.10 | $99.45 | $106.83 | +5.75% | 2,168,997 |
| Oct 26, 2020 | $107.00 | $107.00 | $93.00 | $101.02 | -6.72% | 2,245,494 |
| Oct 19, 2020 | $105.36 | $110.07 | $103.81 | $108.30 | +3.49% | 2,616,341 |
| Oct 12, 2020 | $105.83 | $108.58 | $101.13 | $104.65 | -0.97% | 2,109,311 |
| Oct 5, 2020 | $100.91 | $106.40 | $99.30 | $105.68 | +6.60% | 1,938,920 |
| Sep 28, 2020 | $94.59 | $99.71 | $93.57 | $99.14 | +6.88% | 1,927,798 |
| Sep 21, 2020 | $99.79 | $100.89 | $90.23 | $92.76 | -7.28% | 3,278,930 |
| Sep 14, 2020 | $102.55 | $106.18 | $99.68 | $100.04 | -1.82% | 3,692,342 |
| Sep 8, 2020 | $96.79 | $104.20 | $95.39 | $101.89 | +5.57% | 4,300,807 |
| Aug 31, 2020 | $93.99 | $97.41 | $90.05 | $96.51 | +2.88% | 2,057,520 |
| Aug 24, 2020 | $90.62 | $96.62 | $90.50 | $93.81 | +3.82% | 1,649,681 |
| Aug 17, 2020 | $95.58 | $95.90 | $90.27 | $90.36 | -5.26% | 2,560,435 |
| Aug 10, 2020 | $92.85 | $98.92 | $92.43 | $95.38 | +3.71% | 4,296,739 |
| Aug 3, 2020 | $85.67 | $96.49 | $84.25 | $91.97 | +7.88% | 4,116,869 |
| Jul 27, 2020 | $86.52 | $88.11 | $83.08 | $85.25 | -2.34% | 4,407,970 |
| Jul 20, 2020 | $84.00 | $89.91 | $82.62 | $87.29 | +3.36% | 3,970,019 |
| Jul 13, 2020 | $71.12 | $85.21 | $69.55 | $84.45 | +20.11% | 6,120,605 |
| Jul 6, 2020 | $77.55 | $79.53 | $66.99 | $70.31 | -6.90% | 3,948,929 |
| Jun 29, 2020 | $75.90 | $79.17 | $74.37 | $75.52 | +0.72% | 4,080,583 |
| Jun 22, 2020 | $83.01 | $86.20 | $74.10 | $74.98 | -10.66% | 6,417,202 |
| Jun 15, 2020 | $83.65 | $92.85 | $82.50 | $83.93 | -4.60% | 3,167,442 |
| Jun 8, 2020 | $103.01 | $104.91 | $83.69 | $87.98 | -12.10% | 3,327,918 |
| Jun 1, 2020 | $91.56 | $107.15 | $85.10 | $100.09 | +10.29% | 11,305,325 |
| May 26, 2020 | $94.83 | $100.64 | $89.76 | $90.75 | +0.83% | 2,483,422 |
| May 18, 2020 | $86.45 | $91.59 | $85.75 | $90.00 | +8.55% | 2,330,011 |
| May 11, 2020 | $93.69 | $94.38 | $77.01 | $82.91 | -12.74% | 3,919,679 |
| May 4, 2020 | $98.05 | $104.54 | $87.25 | $95.01 | -5.03% | 3,125,096 |
| Apr 27, 2020 | $102.29 | $113.02 | $98.82 | $100.04 | -1.23% | 2,173,228 |
| Apr 20, 2020 | $96.93 | $101.75 | $93.32 | $101.29 | +1.39% | 3,623,210 |
| Apr 13, 2020 | $111.73 | $112.28 | $93.78 | $99.90 | -10.80% | 3,486,522 |
| Apr 6, 2020 | $83.32 | $114.62 | $82.83 | $112.00 | +42.69% | 4,761,448 |
| Mar 30, 2020 | $78.03 | $87.58 | $76.15 | $78.49 | -0.46% | 4,593,612 |
| Mar 23, 2020 | $59.85 | $80.95 | $55.39 | $78.85 | +29.99% | 7,658,953 |
| Mar 16, 2020 | $82.78 | $85.95 | $57.87 | $60.66 | -36.98% | 6,080,453 |
| Mar 9, 2020 | $108.74 | $111.93 | $82.52 | $96.25 | -18.33% | 4,919,654 |
| Mar 2, 2020 | $122.47 | $133.10 | $115.48 | $117.85 | -3.43% | 4,093,328 |
| Feb 24, 2020 | $147.74 | $148.88 | $121.15 | $122.03 | -19.54% | 4,113,020 |
| Feb 18, 2020 | $153.97 | $154.29 | $150.49 | $151.67 | -1.65% | 1,087,439 |
| Feb 10, 2020 | $152.91 | $155.95 | $151.32 | $154.22 | +0.42% | 1,219,621 |
| Feb 3, 2020 | $144.74 | $154.76 | $144.46 | $153.58 | +6.62% | 3,167,014 |
| Jan 27, 2020 | $152.50 | $156.14 | $143.65 | $144.05 | -7.19% | 3,968,766 |
| Jan 21, 2020 | $159.30 | $160.44 | $152.97 | $155.21 | -3.35% | 1,789,066 |
| Jan 13, 2020 | $156.34 | $160.78 | $156.00 | $160.59 | +2.84% | 1,628,749 |
| Jan 6, 2020 | $161.57 | $163.03 | $155.84 | $156.16 | -4.03% | 1,581,001 |
| Dec 30, 2019 | $162.35 | $164.68 | $161.62 | $162.71 | +0.44% | 986,819 |
| Dec 23, 2019 | $164.77 | $164.77 | $161.44 | $162.00 | -1.35% | 721,768 |
| Dec 16, 2019 | $165.39 | $167.74 | $163.81 | $164.21 | -0.29% | 1,953,232 |
| Dec 9, 2019 | $163.66 | $166.11 | $162.55 | $164.68 | +0.45% | 1,077,482 |
| Dec 2, 2019 | $165.91 | $166.89 | $160.44 | $163.94 | -0.92% | 1,475,509 |
| Nov 25, 2019 | $164.45 | $168.13 | $163.67 | $165.46 | +0.26% | 1,027,229 |
| Nov 18, 2019 | $164.32 | $165.63 | $162.21 | $165.03 | -0.03% | 1,502,556 |
| Nov 11, 2019 | $166.93 | $168.44 | $164.62 | $165.08 | -1.71% | 1,173,961 |
| Nov 4, 2019 | $166.22 | $169.26 | $164.10 | $167.95 | +1.91% | 1,539,015 |
| Oct 28, 2019 | $158.28 | $165.26 | $157.77 | $164.80 | +4.83% | 1,806,836 |
| Oct 21, 2019 | $158.18 | $159.87 | $155.97 | $157.21 | +0.31% | 859,751 |
| Oct 14, 2019 | $154.19 | $157.88 | $153.92 | $156.73 | +1.29% | 848,900 |
| Oct 7, 2019 | $155.42 | $155.97 | $150.99 | $154.74 | -0.83% | 1,216,295 |
| Sep 30, 2019 | $160.90 | $161.61 | $152.40 | $156.04 | -2.75% | 1,421,894 |
| Sep 23, 2019 | $157.49 | $162.39 | $157.49 | $160.46 | +1.13% | 1,590,701 |
| Sep 16, 2019 | $158.78 | $160.01 | $157.45 | $158.66 | -0.60% | 1,624,904 |
| Sep 9, 2019 | $156.76 | $161.01 | $155.31 | $159.61 | +2.43% | 1,731,136 |
| Sep 3, 2019 | $153.16 | $157.23 | $150.77 | $155.83 | +1.21% | 1,584,825 |
| Aug 26, 2019 | $148.38 | $154.08 | $146.90 | $153.97 | +4.54% | 1,727,683 |
| Aug 19, 2019 | $150.49 | $151.64 | $146.92 | $147.28 | -0.95% | 1,407,608 |
| Aug 12, 2019 | $147.29 | $149.78 | $144.26 | $148.69 | +0.17% | 1,520,712 |
| Aug 5, 2019 | $149.08 | $150.66 | $144.52 | $148.44 | -1.94% | 1,762,861 |
| Jul 29, 2019 | $162.87 | $163.46 | $145.85 | $151.38 | -7.12% | 2,141,927 |
| Jul 22, 2019 | $156.81 | $163.14 | $155.91 | $162.99 | +4.13% | 1,329,451 |
| Jul 15, 2019 | $160.40 | $160.40 | $156.41 | $156.52 | -2.05% | 989,532 |
| Jul 8, 2019 | $158.26 | $160.06 | $156.34 | $159.80 | +0.71% | 947,760 |
| Jul 1, 2019 | $158.01 | $158.72 | $155.16 | $158.67 | +1.69% | 834,204 |
| Jun 24, 2019 | $152.40 | $156.97 | $149.68 | $156.03 | +2.44% | 1,962,149 |
| Jun 17, 2019 | $153.77 | $155.60 | $150.39 | $152.32 | -0.74% | 1,422,284 |
| Jun 10, 2019 | $152.07 | $153.71 | $149.48 | $153.45 | +1.45% | 1,217,412 |
| Jun 3, 2019 | $148.28 | $151.99 | $147.10 | $151.25 | +2.15% | 1,609,983 |
| May 28, 2019 | $150.91 | $151.34 | $145.78 | $148.06 | -1.81% | 1,024,394 |
| May 20, 2019 | $150.83 | $153.61 | $148.05 | $150.79 | -0.41% | 1,030,326 |
| May 13, 2019 | $145.71 | $152.37 | $143.90 | $151.41 | +2.01% | 1,484,242 |
| May 6, 2019 | $148.91 | $151.23 | $143.38 | $148.43 | -1.50% | 1,167,672 |
| Apr 29, 2019 | $150.98 | $152.65 | $147.31 | $150.69 | +0.19% | 1,297,088 |
| Apr 22, 2019 | $150.73 | $152.45 | $147.39 | $150.41 | -0.79% | 1,264,168 |
| Apr 15, 2019 | $148.62 | $152.13 | $148.31 | $151.61 | +1.85% | 854,072 |
| Apr 8, 2019 | $145.75 | $149.61 | $143.87 | $148.86 | +2.30% | 1,225,931 |
| Apr 1, 2019 | $143.50 | $146.32 | $142.60 | $145.52 | +2.49% | 1,824,282 |
| Mar 25, 2019 | $141.75 | $142.55 | $139.83 | $141.98 | +0.13% | 1,155,171 |
| Mar 18, 2019 | $145.90 | $147.47 | $141.35 | $141.80 | -2.42% | 1,289,755 |
| Mar 11, 2019 | $143.42 | $146.08 | $142.20 | $145.31 | +1.61% | 1,624,575 |
| Mar 4, 2019 | $145.42 | $147.32 | $142.12 | $143.01 | -1.54% | 2,122,544 |
| Feb 25, 2019 | $144.87 | $146.50 | $142.47 | $145.25 | +0.79% | 1,312,365 |
| Feb 19, 2019 | $143.90 | $144.88 | $142.20 | $144.11 | -0.17% | 1,422,532 |
| Feb 11, 2019 | $143.07 | $145.06 | $140.61 | $144.36 | +1.43% | 1,751,772 |
| Feb 4, 2019 | $144.44 | $145.01 | $140.64 | $142.32 | -1.60% | 1,951,988 |
| Jan 28, 2019 | $147.58 | $149.65 | $141.54 | $144.63 | -2.57% | 2,668,652 |
| Jan 22, 2019 | $149.00 | $149.79 | $146.78 | $148.44 | -0.46% | 1,357,847 |
| Jan 14, 2019 | $143.40 | $149.98 | $143.17 | $149.13 | +3.35% | 1,441,787 |
| Jan 7, 2019 | $141.08 | $144.75 | $139.27 | $144.30 | +1.78% | 1,642,030 |
| Dec 31, 2018 | $138.48 | $142.41 | $136.50 | $141.77 | +2.98% | 1,110,451 |
| Dec 24, 2018 | $134.90 | $139.68 | $129.17 | $137.67 | +1.50% | 1,059,604 |
| Dec 17, 2018 | $139.83 | $141.75 | $134.65 | $135.64 | -3.45% | 2,997,675 |
| Dec 10, 2018 | $139.48 | $142.10 | $135.65 | $140.48 | +0.63% | 2,017,217 |
| Dec 3, 2018 | $150.73 | $151.12 | $139.15 | $139.60 | -6.55% | 2,016,684 |
| Nov 26, 2018 | $147.70 | $150.43 | $145.82 | $149.38 | +2.25% | 1,459,308 |
| Nov 19, 2018 | $148.47 | $150.76 | $144.51 | $146.10 | -1.64% | 979,883 |
| Nov 12, 2018 | $148.72 | $151.18 | $143.90 | $148.53 | -0.15% | 1,469,110 |
| Nov 5, 2018 | $143.97 | $150.86 | $142.91 | $148.76 | +3.59% | 1,490,888 |
| Oct 29, 2018 | $139.23 | $145.68 | $134.84 | $143.61 | +5.10% | 2,594,683 |
| Oct 22, 2018 | $137.30 | $139.12 | $127.84 | $136.64 | -0.30% | 2,110,054 |
| Oct 15, 2018 | $136.22 | $138.42 | $134.40 | $137.05 | +0.39% | 1,559,441 |
| Oct 8, 2018 | $143.65 | $146.60 | $134.08 | $136.52 | -4.82% | 1,561,577 |
| Oct 1, 2018 | $145.18 | $146.22 | $142.64 | $143.43 | -0.78% | 1,330,854 |
| Sep 24, 2018 | $147.53 | $147.96 | $142.13 | $144.56 | -1.96% | 1,240,520 |
| Sep 17, 2018 | $146.17 | $147.88 | $139.89 | $147.45 | +0.88% | 1,577,499 |
| Sep 10, 2018 | $141.55 | $146.49 | $138.71 | $146.17 | +3.45% | 1,511,269 |
| Sep 4, 2018 | $143.00 | $144.11 | $140.43 | $141.29 | -1.09% | 789,467 |
| Aug 27, 2018 | $143.95 | $145.28 | $141.81 | $142.85 | -0.47% | 1,061,543 |
| Aug 20, 2018 | $143.56 | $146.29 | $142.28 | $143.52 | +0.06% | 1,146,305 |
| Aug 13, 2018 | $140.88 | $143.82 | $140.00 | $143.44 | +1.66% | 1,604,042 |
| Aug 6, 2018 | $141.48 | $143.27 | $138.62 | $141.10 | -0.83% | 1,950,397 |
| Jul 30, 2018 | $138.22 | $143.97 | $138.22 | $142.28 | +3.93% | 2,510,572 |
| Jul 23, 2018 | $137.81 | $141.49 | $135.00 | $136.90 | -1.03% | 2,109,428 |
| Jul 16, 2018 | $136.19 | $140.89 | $136.19 | $138.32 | +1.41% | 2,021,926 |
| Jul 9, 2018 | $136.50 | $139.74 | $134.36 | $136.40 | +0.42% | 1,748,867 |
| Jul 2, 2018 | $132.90 | $136.48 | $131.72 | $135.83 | +1.76% | 1,393,864 |
| Jun 25, 2018 | $137.56 | $138.10 | $132.53 | $133.48 | -3.08% | 1,927,780 |
| Jun 18, 2018 | $142.44 | $143.00 | $137.24 | $137.72 | -4.21% | 2,286,763 |
| Jun 11, 2018 | $151.92 | $152.37 | $142.36 | $143.77 | -5.21% | 2,651,564 |
| Jun 4, 2018 | $150.63 | $152.07 | $148.75 | $151.68 | +1.04% | 1,892,421 |
| May 29, 2018 | $148.24 | $154.10 | $144.50 | $150.12 | +0.09% | 2,059,134 |
| May 21, 2018 | $149.39 | $152.48 | $148.81 | $149.99 | +0.88% | 1,728,600 |
| May 14, 2018 | $151.78 | $152.02 | $148.56 | $148.68 | -1.96% | 1,500,666 |
| May 7, 2018 | $152.28 | $155.24 | $149.76 | $151.65 | -0.58% | 2,476,887 |
| Apr 30, 2018 | $155.37 | $155.72 | $147.88 | $152.54 | -2.21% | 3,361,964 |
| Apr 23, 2018 | $154.75 | $159.95 | $152.17 | $155.99 | +0.35% | 2,419,689 |
| Apr 16, 2018 | $151.77 | $155.46 | $151.38 | $155.45 | +2.78% | 1,465,278 |
| Apr 9, 2018 | $150.38 | $152.93 | $149.60 | $151.24 | +1.22% | 1,452,507 |
| Apr 2, 2018 | $153.43 | $154.43 | $148.39 | $149.42 | -2.97% | 1,687,590 |
| Mar 26, 2018 | $155.48 | $158.96 | $152.38 | $154.00 | +0.61% | 2,195,976 |
| Mar 19, 2018 | $159.92 | $163.00 | $152.86 | $153.06 | -4.44% | 1,029,878 |
| Mar 12, 2018 | $160.09 | $161.24 | $157.80 | $160.17 | -0.18% | 1,484,083 |
| Mar 5, 2018 | $150.02 | $160.92 | $150.02 | $160.46 | +6.36% | 1,504,765 |
| Feb 26, 2018 | $156.93 | $158.02 | $148.14 | $150.87 | -3.49% | 1,614,796 |
| Feb 20, 2018 | $154.65 | $157.40 | $152.85 | $156.33 | +0.53% | 822,214 |
| Feb 12, 2018 | $149.72 | $155.90 | $147.08 | $155.51 | +4.67% | 1,783,625 |
| Feb 5, 2018 | $154.65 | $157.03 | $145.67 | $148.57 | -4.44% | 1,949,063 |
| Jan 29, 2018 | $161.44 | $163.12 | $154.14 | $155.47 | -3.64% | 2,062,747 |
| Jan 22, 2018 | $163.22 | $164.86 | $160.53 | $161.34 | -0.68% | 1,445,445 |
| Jan 16, 2018 | $164.61 | $164.61 | $161.53 | $162.45 | -0.93% | 1,034,999 |
| Jan 8, 2018 | $157.18 | $164.68 | $156.16 | $163.98 | +4.36% | 1,448,270 |
| Jan 2, 2018 | $156.66 | $158.13 | $154.77 | $157.13 | +0.77% | 864,090 |
| Dec 26, 2017 | $155.51 | $157.23 | $155.11 | $155.93 | +0.55% | 654,360 |
| Dec 18, 2017 | $157.75 | $158.93 | $154.33 | $155.07 | -0.96% | 1,338,510 |
| Dec 11, 2017 | $161.53 | $161.74 | $156.26 | $156.57 | -3.27% | 2,141,479 |
| Dec 4, 2017 | $162.95 | $162.95 | $159.13 | $161.86 | +0.72% | 1,527,785 |
| Nov 27, 2017 | $158.45 | $165.12 | $157.51 | $160.71 | +1.34% | 3,245,308 |
| Nov 20, 2017 | $150.71 | $159.30 | $150.20 | $158.59 | +5.47% | 1,204,345 |
| Nov 13, 2017 | $149.47 | $151.04 | $148.33 | $150.37 | +0.50% | 2,092,821 |
| Nov 6, 2017 | $149.63 | $152.02 | $149.39 | $149.62 | -0.43% | 1,617,525 |
| Oct 30, 2017 | $151.76 | $152.19 | $148.16 | $150.27 | -1.26% | 1,740,544 |
| Oct 23, 2017 | $145.43 | $152.19 | $142.89 | $152.19 | +4.96% | 1,870,391 |
| Oct 16, 2017 | $143.12 | $147.13 | $142.64 | $145.00 | +1.51% | 1,227,626 |
| Oct 9, 2017 | $141.91 | $143.71 | $140.80 | $142.85 | +0.95% | 1,314,125 |
| Oct 2, 2017 | $139.68 | $142.98 | $138.78 | $141.50 | +1.41% | 1,164,809 |
| Sep 25, 2017 | $136.36 | $140.50 | $135.53 | $139.53 | +2.07% | 1,345,920 |
| Sep 18, 2017 | $135.68 | $137.19 | $134.83 | $136.70 | +0.89% | 920,764 |
| Sep 11, 2017 | $132.66 | $135.66 | $130.59 | $135.50 | +4.05% | 1,642,710 |
| Sep 5, 2017 | $133.66 | $134.05 | $126.62 | $130.22 | -3.28% | 1,658,726 |
| Aug 28, 2017 | $136.44 | $136.79 | $132.88 | $134.63 | -1.56% | 1,893,093 |
| Aug 21, 2017 | $136.91 | $136.97 | $135.41 | $136.76 | -0.08% | 1,111,766 |
| Aug 14, 2017 | $139.44 | $141.40 | $136.56 | $136.87 | -1.17% | 1,206,362 |
| Aug 7, 2017 | $139.84 | $140.40 | $137.63 | $138.49 | -1.01% | 1,552,267 |
| Jul 31, 2017 | $139.94 | $141.89 | $139.02 | $139.91 | +0.51% | 1,816,997 |
| Jul 24, 2017 | $133.94 | $139.35 | $133.33 | $139.20 | +3.96% | 1,900,590 |
| Jul 17, 2017 | $129.93 | $133.90 | $128.69 | $133.90 | +3.27% | 1,164,834 |
| Jul 10, 2017 | $130.80 | $131.27 | $128.15 | $129.66 | -1.02% | 1,459,469 |
| Jul 3, 2017 | $129.31 | $132.21 | $128.94 | $130.99 | +2.03% | 917,519 |
| Jun 26, 2017 | $126.77 | $130.18 | $126.27 | $128.39 | +1.86% | 1,242,167 |
| Jun 19, 2017 | $129.06 | $129.68 | $125.91 | $126.05 | -2.10% | 1,289,972 |
| Jun 12, 2017 | $127.74 | $128.77 | $126.08 | $128.75 | +0.63% | 1,081,162 |
| Jun 5, 2017 | $126.03 | $128.11 | $122.37 | $127.94 | +1.48% | 1,209,466 |
| May 30, 2017 | $125.55 | $127.20 | $123.11 | $126.08 | +0.33% | 1,162,460 |
| May 22, 2017 | $125.08 | $125.84 | $124.14 | $125.66 | +1.12% | 1,505,792 |
| May 15, 2017 | $123.63 | $125.19 | $121.93 | $124.27 | +0.66% | 1,482,407 |
| May 8, 2017 | $126.99 | $127.40 | $123.07 | $123.46 | -2.69% | 1,591,762 |
| May 1, 2017 | $125.64 | $128.16 | $124.70 | $126.87 | +1.46% | 1,621,305 |
| Apr 24, 2017 | $129.25 | $131.72 | $122.63 | $125.04 | -1.76% | 1,838,071 |
| Apr 17, 2017 | $124.09 | $128.48 | $123.79 | $127.28 | +2.73% | 1,008,488 |
| Apr 10, 2017 | $125.68 | $126.73 | $123.75 | $123.90 | -1.33% | 964,457 |
| Apr 3, 2017 | $127.36 | $127.73 | $123.45 | $125.57 | -1.11% | 1,667,726 |
| Mar 27, 2017 | $123.50 | $127.32 | $122.99 | $126.98 | +1.22% | 1,821,415 |
| Mar 20, 2017 | $129.72 | $129.87 | $123.50 | $125.45 | -3.43% | 1,191,130 |
| Mar 13, 2017 | $127.91 | $130.33 | $127.25 | $129.91 | +1.65% | 1,721,196 |
| Mar 6, 2017 | $129.50 | $129.88 | $127.15 | $127.80 | -1.48% | 1,941,532 |
| Feb 27, 2017 | $129.40 | $132.79 | $129.09 | $129.72 | +0.25% | 1,776,554 |
| Feb 21, 2017 | $128.82 | $130.32 | $128.38 | $129.40 | +0.24% | 1,073,426 |
| Feb 13, 2017 | $127.87 | $129.41 | $127.44 | $129.09 | +1.18% | 1,572,943 |
| Feb 6, 2017 | $126.28 | $127.86 | $125.46 | $127.59 | +0.39% | 1,407,497 |
| Jan 30, 2017 | $125.01 | $132.31 | $123.35 | $127.09 | +1.06% | 2,287,324 |
| Jan 23, 2017 | $123.55 | $127.33 | $123.06 | $125.76 | +1.85% | 1,845,725 |
| Jan 17, 2017 | $124.38 | $125.43 | $123.06 | $123.48 | -1.21% | 1,510,003 |
| Jan 9, 2017 | $124.60 | $126.89 | $122.19 | $124.99 | -0.08% | 1,790,354 |
| Jan 3, 2017 | $125.62 | $126.80 | $123.17 | $125.09 | -0.59% | 1,772,837 |
| Dec 27, 2016 | $127.38 | $127.64 | $125.34 | $125.83 | -0.88% | 834,362 |
| Dec 19, 2016 | $125.61 | $128.14 | $125.40 | $126.95 | +0.82% | 1,252,030 |
| Dec 12, 2016 | $127.78 | $129.28 | $125.38 | $125.92 | -1.72% | 2,837,968 |
| Dec 5, 2016 | $123.21 | $129.06 | $121.97 | $128.12 | +4.49% | 2,200,154 |
| Nov 28, 2016 | $121.83 | $123.53 | $120.81 | $122.61 | +0.07% | 4,909,833 |
| Nov 21, 2016 | $122.02 | $122.97 | $120.31 | $122.53 | +1.08% | 1,537,009 |
| Nov 14, 2016 | $116.86 | $121.53 | $116.57 | $121.22 | – | 2,962,466 |
Seasonality
RGA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -0.4% | -4.0% | 3.1% | 1.7% | -3.2% | 3.9% | 2.4% | 1.1% | 3.9% | 3.8% | 0.3% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.3% | 6.9% | -5.4% | 3.6% | -4.7% | 5.9% | 11.4% | 4.3% | 0.1% | 7.5% | ||
| 2025 | 6.7% | -10.6% | -2.9% | -4.9% | 9.0% | -2.4% | -3.0% | 1.7% | -1.4% | -5.0% | 4.6% | 7.2% |
| 2024 | 7.5% | 2.2% | 9.1% | -3.1% | 12.7% | -2.2% | 9.8% | -1.6% | -1.3% | -3.1% | 8.6% | -6.5% |
| 2023 | 6.8% | -4.3% | -8.1% | 7.2% | -1.1% | -0.9% | 1.2% | -0.6% | 4.7% | 2.9% | 9.7% | -0.8% |
| 2022 | 4.9% | -2.8% | -1.3% | -2.0% | 18.0% | -6.8% | -1.3% | 8.9% | 0.4% | 17.0% | -1.3% | -1.6% |
| 2021 | -9.4% | 17.1% | 3.1% | 3.6% | -2.9% | -9.5% | -3.4% | 5.8% | -3.9% | 6.1% | -19.1% | 15.4% |
| 2020 | -11.7% | -14.9% | -31.0% | 24.4% | -12.6% | -13.6% | 8.7% | 8.3% | 3.8% | 6.1% | 14.8% | 0.5% |
| 2019 | 3.0% | 0.4% | -1.7% | 6.7% | -1.9% | 5.4% | -0.1% | -0.8% | 3.8% | 1.6% | 2.3% | -1.5% |
| 2018 | 0.5% | -1.5% | 0.1% | -3.0% | 0.4% | -10.7% | 6.0% | 1.4% | 1.2% | -1.5% | 5.4% | -6.1% |
| 2017 | -0.3% | 4.0% | -2.4% | -1.5% | -0.1% | 3.1% | 9.2% | -3.8% | 3.8% | 7.1% | 8.8% | -3.8% |