| 名前 | O'Reilly Automotive Inc. Common Stock |
| ティッカー | ORLY |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 443.64 | 432.84 | 432.84 | 442.78 | 775700.0 | 442.78 |
| 2021-02-12 | 436.86 | 428.79 | 432.22 | 433.05 | 608000.0 | 433.05 |
| 2021-02-11 | 459.0 | 430.0 | 455.78 | 433.16 | 1276300.0 | 433.16 |
| 2021-02-10 | 457.75 | 447.4 | 456.67 | 456.47 | 730100.0 | 456.47 |
| 2021-02-09 | 454.98 | 449.69 | 451.02 | 453.27 | 509700.0 | 453.27 |
| 2021-02-08 | 457.0 | 451.06 | 452.3 | 452.5 | 486600.0 | 452.5 |
| 2021-02-05 | 458.69 | 445.81 | 453.35 | 448.29 | 616600.0 | 448.29 |
| 2021-02-04 | 453.5 | 442.46 | 442.92 | 451.84 | 560300.0 | 451.84 |
| 2021-02-03 | 447.97 | 441.37 | 445.01 | 442.48 | 588900.0 | 442.48 |
| 2021-02-02 | 453.59 | 437.68 | 437.68 | 444.97 | 780900.0 | 444.97 |
| 2021-02-01 | 441.84 | 425.49 | 428.3 | 436.54 | 803800.0 | 436.54 |
| 2021-01-29 | 434.02 | 424.03 | 427.85 | 425.47 | 877700.0 | 425.47 |
| 2021-01-28 | 440.89 | 428.39 | 433.52 | 432.33 | 840900.0 | 432.33 |
| 2021-01-27 | 450.6 | 428.0 | 450.53 | 428.37 | 1529500.0 | 428.37 |
| 2021-01-26 | 455.04 | 445.27 | 452.93 | 454.5 | 630700.0 | 454.5 |
| 2021-01-25 | 456.3 | 445.03 | 456.1 | 449.95 | 795300.0 | 449.95 |
| 2021-01-22 | 471.23 | 456.96 | 471.09 | 457.31 | 495400.0 | 457.31 |
| 2021-01-21 | 473.55 | 465.58 | 466.64 | 471.01 | 394200.0 | 471.01 |
| 2021-01-20 | 468.03 | 458.92 | 463.85 | 466.19 | 448500.0 | 466.19 |
| 2021-01-19 | 467.77 | 457.18 | 463.81 | 463.94 | 538500.0 | 463.94 |
| 2021-01-15 | 473.96 | 461.75 | 467.77 | 466.69 | 1264700.0 | 466.69 |
| 2021-01-14 | 485.5 | 470.88 | 483.36 | 471.5 | 562900.0 | 471.5 |
| 2021-01-13 | 494.47 | 482.25 | 492.74 | 482.81 | 420100.0 | 482.81 |
| 2021-01-12 | 496.61 | 482.48 | 482.48 | 495.4 | 659700.0 | 495.4 |
| 2021-01-11 | 486.1 | 474.53 | 474.53 | 483.83 | 537800.0 | 483.83 |
| 2021-01-08 | 480.94 | 469.96 | 470.27 | 477.92 | 786900.0 | 477.92 |
| 2021-01-07 | 472.5 | 460.76 | 463.79 | 469.9 | 494800.0 | 469.9 |
| 2021-01-06 | 467.44 | 446.99 | 449.16 | 465.18 | 661600.0 | 465.18 |
| 2021-01-05 | 455.51 | 445.59 | 452.47 | 451.28 | 397300.0 | 451.28 |
| 2021-01-04 | 461.99 | 449.62 | 454.22 | 453.97 | 594800.0 | 453.97 |
| 2020-12-31 | 453.45 | 446.55 | 450.65 | 452.57 | 361300.0 | 452.57 |
| 2020-12-30 | 458.64 | 451.25 | 452.67 | 451.8 | 252900.0 | 451.8 |
| 2020-12-29 | 460.2 | 451.36 | 457.97 | 452.58 | 426500.0 | 452.58 |
| 2020-12-28 | 467.77 | 456.89 | 464.87 | 457.06 | 596700.0 | 457.06 |
| 2020-12-24 | 462.73 | 456.32 | 460.15 | 461.76 | 257200.0 | 461.76 |
| 2020-12-23 | 460.69 | 453.45 | 453.8 | 457.93 | 370800.0 | 457.93 |
| 2020-12-22 | 456.25 | 448.14 | 451.25 | 453.39 | 545900.0 | 453.39 |
| 2020-12-21 | 452.83 | 442.35 | 446.79 | 452.59 | 467900.0 | 452.59 |
| 2020-12-18 | 454.28 | 448.47 | 452.23 | 451.15 | 1575500.0 | 451.15 |
| 2020-12-17 | 458.22 | 447.19 | 456.37 | 451.83 | 632700.0 | 451.83 |
| 2020-12-16 | 457.04 | 448.23 | 449.66 | 454.98 | 643800.0 | 454.98 |
| 2020-12-15 | 452.1 | 447.17 | 451.06 | 449.08 | 602600.0 | 449.08 |
| 2020-12-14 | 460.0 | 447.03 | 450.34 | 447.55 | 652000.0 | 447.55 |
| 2020-12-11 | 451.19 | 443.0 | 445.06 | 447.94 | 652200.0 | 447.94 |
| 2020-12-10 | 447.0 | 437.22 | 442.33 | 446.0 | 663200.0 | 446.0 |
| 2020-12-09 | 444.55 | 438.62 | 442.37 | 444.02 | 871700.0 | 444.02 |
| 2020-12-08 | 448.4 | 437.57 | 445.71 | 440.0 | 593400.0 | 440.0 |
| 2020-12-07 | 450.22 | 445.56 | 448.02 | 448.62 | 391700.0 | 448.62 |
| 2020-12-04 | 451.05 | 446.34 | 447.77 | 450.0 | 321600.0 | 450.0 |
| 2020-12-03 | 447.98 | 440.7 | 440.7 | 446.5 | 446300.0 | 446.5 |
| 2020-12-02 | 452.51 | 440.51 | 452.51 | 442.41 | 528600.0 | 442.41 |
| 2020-12-01 | 454.53 | 442.88 | 446.36 | 453.56 | 518900.0 | 453.56 |
| 2020-11-30 | 444.72 | 435.26 | 442.0 | 442.44 | 614500.0 | 442.44 |
| 2020-11-27 | 451.11 | 442.25 | 446.22 | 443.15 | 305200.0 | 443.15 |
| 2020-11-25 | 449.98 | 438.93 | 449.0 | 444.14 | 601200.0 | 444.14 |
| 2020-11-24 | 457.04 | 446.17 | 449.04 | 449.04 | 670500.0 | 449.04 |
| 2020-11-23 | 448.95 | 439.69 | 447.87 | 442.09 | 526000.0 | 442.09 |
| 2020-11-20 | 452.89 | 445.8 | 451.23 | 446.78 | 377000.0 | 446.78 |
| 2020-11-19 | 453.66 | 447.11 | 451.77 | 451.39 | 377500.0 | 451.39 |
| 2020-11-18 | 461.52 | 446.76 | 449.31 | 454.53 | 444600.0 | 454.53 |
| 2020-11-17 | 460.11 | 449.46 | 456.98 | 450.33 | 493300.0 | 450.33 |
| 2020-11-16 | 466.02 | 457.34 | 463.84 | 461.23 | 365900.0 | 461.23 |
| 2020-11-13 | 462.75 | 457.05 | 457.17 | 461.65 | 357600.0 | 461.65 |
| 2020-11-12 | 465.39 | 452.18 | 462.5 | 456.83 | 447900.0 | 456.83 |
| 2020-11-11 | 468.66 | 456.92 | 459.82 | 463.38 | 486600.0 | 463.38 |
| 2020-11-10 | 465.82 | 450.52 | 450.97 | 456.58 | 517300.0 | 456.58 |
| 2020-11-09 | 470.46 | 454.65 | 460.12 | 455.04 | 677200.0 | 455.04 |
| 2020-11-06 | 452.79 | 442.09 | 452.79 | 448.51 | 519800.0 | 448.51 |
| 2020-11-05 | 460.47 | 448.18 | 455.24 | 450.11 | 611100.0 | 450.11 |
| 2020-11-04 | 459.33 | 449.77 | 456.41 | 450.46 | 515800.0 | 450.46 |
| 2020-11-03 | 454.58 | 444.98 | 444.98 | 449.05 | 530500.0 | 449.05 |
| 2020-11-02 | 450.59 | 434.96 | 442.71 | 441.46 | 557200.0 | 441.46 |
| 2020-10-30 | 438.48 | 431.26 | 431.26 | 436.6 | 710700.0 | 436.6 |
| 2020-10-29 | 447.51 | 435.44 | 440.0 | 436.33 | 797900.0 | 436.33 |
| 2020-10-28 | 448.59 | 439.67 | 446.9 | 442.39 | 629800.0 | 442.39 |
| 2020-10-27 | 460.43 | 449.8 | 456.77 | 450.22 | 532900.0 | 450.22 |
| 2020-10-26 | 462.5 | 449.81 | 460.25 | 455.96 | 429500.0 | 455.96 |
| 2020-10-23 | 467.57 | 454.76 | 462.28 | 466.43 | 375600.0 | 466.43 |
| 2020-10-22 | 466.86 | 456.87 | 464.51 | 457.13 | 445500.0 | 457.13 |
| 2020-10-21 | 474.19 | 465.57 | 469.02 | 466.0 | 351300.0 | 466.0 |
| 2020-10-20 | 474.55 | 464.19 | 467.19 | 469.42 | 425000.0 | 469.42 |
| 2020-10-19 | 475.33 | 462.02 | 471.67 | 463.75 | 472800.0 | 463.75 |
| 2020-10-16 | 471.51 | 463.35 | 468.72 | 467.01 | 462600.0 | 467.01 |
| 2020-10-15 | 471.29 | 459.5 | 462.34 | 469.5 | 350300.0 | 469.5 |
| 2020-10-14 | 475.38 | 463.59 | 470.47 | 464.63 | 413100.0 | 464.63 |
| 2020-10-13 | 471.28 | 460.02 | 460.02 | 469.45 | 394800.0 | 469.45 |
| 2020-10-12 | 461.62 | 449.33 | 452.71 | 458.47 | 491400.0 | 458.47 |
| 2020-10-09 | 455.15 | 448.69 | 454.59 | 449.38 | 420600.0 | 449.38 |
| 2020-10-08 | 455.69 | 447.05 | 447.05 | 453.36 | 386600.0 | 453.36 |
| 2020-10-07 | 451.62 | 444.33 | 447.04 | 444.9 | 529900.0 | 444.9 |
| 2020-10-06 | 461.23 | 443.28 | 459.62 | 444.61 | 528000.0 | 444.61 |
| 2020-10-05 | 463.58 | 459.06 | 459.77 | 459.49 | 349700.0 | 459.49 |
| 2020-10-02 | 462.0 | 453.35 | 458.25 | 458.24 | 356200.0 | 458.24 |
| 2020-10-01 | 467.63 | 461.11 | 462.93 | 463.56 | 385500.0 | 463.56 |
| 2020-09-30 | 464.61 | 453.58 | 455.68 | 461.08 | 515800.0 | 461.08 |
| 2020-09-29 | 459.03 | 452.7 | 457.36 | 453.32 | 403200.0 | 453.32 |
| 2020-09-28 | 458.01 | 449.94 | 450.17 | 457.34 | 485700.0 | 457.34 |
| 2020-09-25 | 447.79 | 437.35 | 437.35 | 444.68 | 464800.0 | 444.68 |
| 2020-09-24 | 447.16 | 437.57 | 445.03 | 443.97 | 874100.0 | 443.97 |
| 2020-09-23 | 458.93 | 448.05 | 454.79 | 448.62 | 517800.0 | 448.62 |
| 2020-09-22 | 464.0 | 451.28 | 456.57 | 455.4 | 530500.0 | 455.4 |
| 2020-09-21 | 461.65 | 446.68 | 460.74 | 453.96 | 645700.0 | 453.96 |
| 2020-09-18 | 470.01 | 457.19 | 468.12 | 463.9 | 677900.0 | 463.9 |
| 2020-09-17 | 470.53 | 461.0 | 461.0 | 467.39 | 405500.0 | 467.39 |
| 2020-09-16 | 480.31 | 468.52 | 480.0 | 469.92 | 420800.0 | 469.92 |
| 2020-09-15 | 480.7 | 476.4 | 480.0 | 477.41 | 245300.0 | 477.41 |
| 2020-09-14 | 483.26 | 474.95 | 475.98 | 478.12 | 347800.0 | 478.12 |
| 2020-09-11 | 476.04 | 469.63 | 473.08 | 474.65 | 334600.0 | 474.65 |
| 2020-09-10 | 480.65 | 467.43 | 476.8 | 469.27 | 367500.0 | 469.27 |
| 2020-09-09 | 481.76 | 471.01 | 471.48 | 476.28 | 410100.0 | 476.28 |
| 2020-09-08 | 477.44 | 461.36 | 468.47 | 470.41 | 557300.0 | 470.41 |
| 2020-09-04 | 475.91 | 463.63 | 471.73 | 471.01 | 479100.0 | 471.01 |
| 2020-09-03 | 485.0 | 468.71 | 482.61 | 471.95 | 584900.0 | 471.95 |
| 2020-09-02 | 484.53 | 472.77 | 473.36 | 482.62 | 489000.0 | 482.62 |
| 2020-09-01 | 474.63 | 464.01 | 467.35 | 473.2 | 461400.0 | 473.2 |
| 2020-08-31 | 468.55 | 459.99 | 461.99 | 465.63 | 508500.0 | 465.63 |
| 2020-08-28 | 465.87 | 458.94 | 462.32 | 462.95 | 379200.0 | 462.95 |
| 2020-08-27 | 467.45 | 461.39 | 466.89 | 462.58 | 331600.0 | 462.58 |
| 2020-08-26 | 468.13 | 461.9 | 462.85 | 462.7 | 327800.0 | 462.7 |
| 2020-08-25 | 466.13 | 461.83 | 462.03 | 465.94 | 393700.0 | 465.94 |
| 2020-08-24 | 465.19 | 460.63 | 462.76 | 463.91 | 440200.0 | 463.91 |
| 2020-08-21 | 463.31 | 458.01 | 460.88 | 460.33 | 504200.0 | 460.33 |
| 2020-08-20 | 467.31 | 461.09 | 462.51 | 461.99 | 533000.0 | 461.99 |
| 2020-08-19 | 473.23 | 464.85 | 470.01 | 466.06 | 516200.0 | 466.06 |
| 2020-08-18 | 477.22 | 465.92 | 475.0 | 470.1 | 516900.0 | 470.1 |
| 2020-08-17 | 471.0 | 463.98 | 464.0 | 469.46 | 374300.0 | 469.46 |
| 2020-08-14 | 466.65 | 461.0 | 461.1 | 463.55 | 338000.0 | 463.55 |
| 2020-08-13 | 466.73 | 459.08 | 461.0 | 461.34 | 358400.0 | 461.34 |
| 2020-08-12 | 466.4 | 456.27 | 456.27 | 463.51 | 454000.0 | 463.51 |
| 2020-08-11 | 463.31 | 452.53 | 463.31 | 454.02 | 708400.0 | 454.02 |
| 2020-08-10 | 468.88 | 459.7 | 465.0 | 461.15 | 424700.0 | 461.15 |
| 2020-08-07 | 469.73 | 462.69 | 463.21 | 465.18 | 454200.0 | 465.18 |
| 2020-08-06 | 470.62 | 463.32 | 466.85 | 466.07 | 526400.0 | 466.07 |
| 2020-08-05 | 475.67 | 466.59 | 474.72 | 468.53 | 412200.0 | 468.53 |
| 2020-08-04 | 476.53 | 467.04 | 470.01 | 472.88 | 558000.0 | 472.88 |
| 2020-08-03 | 480.7 | 471.01 | 479.61 | 473.79 | 560600.0 | 473.79 |
| 2020-07-31 | 481.12 | 471.25 | 479.31 | 477.38 | 656000.0 | 477.38 |
| 2020-07-30 | 487.95 | 470.3 | 480.0 | 480.52 | 1524500.0 | 480.52 |
| 2020-07-29 | 458.91 | 448.36 | 450.77 | 455.77 | 820800.0 | 455.77 |
| 2020-07-28 | 458.68 | 449.66 | 456.39 | 450.05 | 607800.0 | 450.05 |
| 2020-07-27 | 451.86 | 443.62 | 443.71 | 450.45 | 897800.0 | 450.45 |
| 2020-07-24 | 451.23 | 442.15 | 446.04 | 442.34 | 812900.0 | 442.34 |
| 2020-07-23 | 463.02 | 444.11 | 451.05 | 447.85 | 660900.0 | 447.85 |
| 2020-07-22 | 454.47 | 447.82 | 447.82 | 450.77 | 428600.0 | 450.77 |
| 2020-07-21 | 448.56 | 439.89 | 439.89 | 446.47 | 559100.0 | 446.47 |
| 2020-07-20 | 442.63 | 430.7 | 437.93 | 438.17 | 634900.0 | 438.17 |
| 2020-07-17 | 435.05 | 429.0 | 435.05 | 431.74 | 377700.0 | 431.74 |
| 2020-07-16 | 435.0 | 429.11 | 431.49 | 431.67 | 400800.0 | 431.67 |
| 2020-07-15 | 435.2 | 427.3 | 430.48 | 432.93 | 370400.0 | 432.93 |
| 2020-07-14 | 429.44 | 417.26 | 417.41 | 427.9 | 360200.0 | 427.9 |
| 2020-07-13 | 429.25 | 418.24 | 423.36 | 419.79 | 561200.0 | 419.79 |
| 2020-07-10 | 421.02 | 413.0 | 418.38 | 420.76 | 475900.0 | 420.76 |
| 2020-07-09 | 422.0 | 414.5 | 420.58 | 419.41 | 385500.0 | 419.41 |
| 2020-07-08 | 424.09 | 414.68 | 421.37 | 420.49 | 640500.0 | 420.49 |
| 2020-07-07 | 428.5 | 422.09 | 424.9 | 422.17 | 597500.0 | 422.17 |
| 2020-07-06 | 433.74 | 423.52 | 432.8 | 425.84 | 503700.0 | 425.84 |
| 2020-07-02 | 432.19 | 424.83 | 430.64 | 427.85 | 456800.0 | 427.85 |
| 2020-07-01 | 427.66 | 416.13 | 419.94 | 426.08 | 532500.0 | 426.08 |
| 2020-06-30 | 424.55 | 415.28 | 419.76 | 421.67 | 605200.0 | 421.67 |
| 2020-06-29 | 422.75 | 414.31 | 419.89 | 422.39 | 398100.0 | 422.39 |
| 2020-06-26 | 424.43 | 411.78 | 420.73 | 415.47 | 1299200.0 | 415.47 |
| 2020-06-25 | 417.97 | 409.17 | 413.22 | 417.6 | 503500.0 | 417.6 |
| 2020-06-24 | 428.86 | 412.55 | 425.0 | 413.92 | 572500.0 | 413.92 |
| 2020-06-23 | 434.37 | 426.42 | 432.97 | 427.48 | 629100.0 | 427.48 |
| 2020-06-22 | 432.3 | 419.44 | 421.78 | 430.91 | 560000.0 | 430.91 |
| 2020-06-19 | 430.73 | 418.96 | 430.63 | 422.18 | 860500.0 | 422.18 |
| 2020-06-18 | 427.33 | 421.51 | 425.11 | 425.94 | 387700.0 | 425.94 |
| 2020-06-17 | 432.0 | 423.7 | 427.47 | 426.33 | 774800.0 | 426.33 |
| 2020-06-16 | 428.9 | 415.65 | 426.99 | 426.25 | 676100.0 | 426.25 |
| 2020-06-15 | 418.38 | 403.0 | 403.35 | 415.71 | 445400.0 | 415.71 |
| 2020-06-12 | 415.61 | 401.65 | 415.0 | 410.35 | 617300.0 | 410.35 |
| 2020-06-11 | 418.17 | 408.8 | 410.98 | 408.92 | 579900.0 | 408.92 |
| 2020-06-10 | 423.81 | 415.72 | 422.71 | 416.48 | 498900.0 | 416.48 |
| 2020-06-09 | 424.0 | 416.21 | 417.33 | 423.24 | 741700.0 | 423.24 |
| 2020-06-08 | 425.46 | 417.63 | 419.71 | 419.73 | 500800.0 | 419.73 |
| 2020-06-05 | 423.65 | 414.38 | 417.9 | 422.7 | 554200.0 | 422.7 |
| 2020-06-04 | 421.72 | 410.8 | 420.07 | 413.85 | 369500.0 | 413.85 |
| 2020-06-03 | 425.82 | 417.69 | 419.93 | 420.95 | 478100.0 | 420.95 |
| 2020-06-02 | 422.5 | 417.26 | 420.39 | 419.74 | 524200.0 | 419.74 |
| 2020-06-01 | 422.76 | 415.81 | 418.95 | 417.6 | 505800.0 | 417.6 |
| 2020-05-29 | 418.9 | 411.95 | 414.82 | 417.24 | 562700.0 | 417.24 |
| 2020-05-28 | 417.79 | 411.29 | 415.0 | 413.13 | 452800.0 | 413.13 |
| 2020-05-27 | 416.29 | 401.95 | 402.96 | 415.28 | 699700.0 | 415.28 |
| 2020-05-26 | 416.19 | 397.69 | 413.08 | 399.12 | 851000.0 | 399.12 |
| 2020-05-22 | 405.4 | 398.5 | 403.33 | 404.99 | 449600.0 | 404.99 |
| 2020-05-21 | 411.37 | 400.02 | 407.88 | 404.28 | 458400.0 | 404.28 |
| 2020-05-20 | 413.92 | 403.25 | 410.0 | 407.11 | 592300.0 | 407.11 |
| 2020-05-19 | 417.0 | 405.95 | 410.0 | 409.78 | 671200.0 | 409.78 |
| 2020-05-18 | 423.31 | 408.84 | 416.3 | 409.89 | 953200.0 | 409.89 |
| 2020-05-15 | 408.17 | 392.07 | 394.75 | 407.12 | 969300.0 | 407.12 |
| 2020-05-14 | 398.93 | 377.27 | 386.66 | 398.6 | 587900.0 | 398.6 |
| 2020-05-13 | 398.97 | 385.13 | 392.43 | 389.89 | 741400.0 | 389.89 |
| 2020-05-12 | 400.94 | 393.76 | 397.75 | 394.31 | 498800.0 | 394.31 |
| 2020-05-11 | 402.21 | 394.36 | 396.53 | 398.9 | 515300.0 | 398.9 |
| 2020-05-08 | 405.35 | 393.51 | 394.13 | 402.51 | 641400.0 | 402.51 |
| 2020-05-07 | 407.0 | 384.76 | 401.0 | 386.45 | 810200.0 | 386.45 |
| 2020-05-06 | 402.95 | 388.5 | 394.03 | 397.76 | 885500.0 | 397.76 |
| 2020-05-05 | 395.41 | 388.52 | 390.0 | 390.38 | 540900.0 | 390.38 |
| 2020-05-04 | 388.79 | 373.14 | 374.74 | 388.21 | 577700.0 | 388.21 |
| 2020-05-01 | 382.33 | 373.57 | 379.39 | 376.37 | 559200.0 | 376.37 |
| 2020-04-30 | 389.52 | 382.85 | 387.19 | 386.34 | 568000.0 | 386.34 |
| 2020-04-29 | 394.5 | 387.19 | 390.9 | 391.02 | 556200.0 | 391.02 |
| 2020-04-28 | 399.99 | 383.64 | 398.59 | 384.5 | 919900.0 | 384.5 |
| 2020-04-27 | 394.65 | 384.84 | 385.92 | 389.5 | 589500.0 | 389.5 |
| 2020-04-24 | 390.04 | 375.87 | 381.98 | 384.82 | 699700.0 | 384.82 |
| 2020-04-23 | 389.59 | 366.18 | 386.45 | 374.53 | 1589800.0 | 374.53 |
| 2020-04-22 | 371.0 | 361.01 | 362.51 | 368.26 | 997700.0 | 368.26 |
| 2020-04-21 | 373.55 | 357.62 | 368.37 | 358.3 | 1031800.0 | 358.3 |
| 2020-04-20 | 376.55 | 365.04 | 368.39 | 373.66 | 737700.0 | 373.66 |
| 2020-04-17 | 385.55 | 365.59 | 377.73 | 373.51 | 669300.0 | 373.51 |
| 2020-04-16 | 374.94 | 357.0 | 361.77 | 367.68 | 976600.0 | 367.68 |
| 2020-04-15 | 356.0 | 344.5 | 347.0 | 353.89 | 467700.0 | 353.89 |
| 2020-04-14 | 362.94 | 352.98 | 352.98 | 356.35 | 643800.0 | 356.35 |
| 2020-04-13 | 348.94 | 332.16 | 341.28 | 347.92 | 485000.0 | 347.92 |
| 2020-04-09 | 351.96 | 338.25 | 342.95 | 342.44 | 867100.0 | 342.44 |
| 2020-04-08 | 353.86 | 336.3 | 338.55 | 340.03 | 1002000.0 | 340.03 |
| 2020-04-07 | 348.97 | 329.19 | 345.0 | 336.27 | 940700.0 | 336.27 |
| 2020-04-06 | 337.8 | 311.37 | 311.37 | 333.43 | 1115300.0 | 333.43 |
| 2020-04-03 | 302.97 | 289.31 | 300.97 | 295.38 | 1019700.0 | 295.38 |
| 2020-04-02 | 303.94 | 288.94 | 288.94 | 303.49 | 1139400.0 | 303.49 |
| 2020-04-01 | 300.97 | 283.59 | 288.42 | 287.25 | 1184700.0 | 287.25 |
| 2020-03-31 | 313.61 | 299.37 | 309.81 | 301.05 | 1101200.0 | 301.05 |
| 2020-03-30 | 320.85 | 306.56 | 315.25 | 318.19 | 760100.0 | 318.19 |
| 2020-03-27 | 325.52 | 307.22 | 315.1 | 313.43 | 902900.0 | 313.43 |
| 2020-03-26 | 329.0 | 300.0 | 300.0 | 326.74 | 1602200.0 | 326.74 |
| 2020-03-25 | 314.74 | 274.93 | 279.51 | 298.92 | 2171600.0 | 298.92 |
| 2020-03-24 | 294.99 | 271.0 | 272.27 | 277.13 | 2921500.0 | 277.13 |
| 2020-03-23 | 270.84 | 251.52 | 255.85 | 260.92 | 1900500.0 | 260.92 |
| 2020-03-20 | 291.53 | 261.0 | 290.73 | 263.77 | 1104200.0 | 263.77 |
| 2020-03-19 | 306.32 | 277.36 | 291.27 | 290.53 | 936800.0 | 290.53 |
| 2020-03-18 | 312.48 | 274.94 | 291.21 | 293.72 | 1187500.0 | 293.72 |
| 2020-03-17 | 331.29 | 301.89 | 307.18 | 327.54 | 1111300.0 | 327.54 |
| 2020-03-16 | 336.0 | 298.53 | 325.72 | 299.65 | 1148800.0 | 299.65 |
| 2020-03-13 | 354.92 | 328.71 | 344.0 | 354.3 | 952400.0 | 354.3 |
| 2020-03-12 | 361.66 | 330.24 | 359.89 | 330.29 | 1616600.0 | 330.29 |
| 2020-03-11 | 387.47 | 370.99 | 385.51 | 374.35 | 1231700.0 | 374.35 |
| 2020-03-10 | 394.55 | 381.13 | 381.68 | 393.52 | 1284100.0 | 393.52 |
| 2020-03-09 | 380.0 | 355.0 | 358.56 | 373.63 | 1476900.0 | 373.63 |
| 2020-03-06 | 369.57 | 352.24 | 354.03 | 368.08 | 1175800.0 | 368.08 |
| 2020-03-05 | 371.94 | 358.45 | 368.87 | 361.33 | 810200.0 | 361.33 |
| 2020-03-04 | 377.5 | 363.62 | 368.02 | 377.2 | 734300.0 | 377.2 |
| 2020-03-03 | 380.48 | 362.25 | 368.43 | 364.17 | 1406900.0 | 364.17 |
| 2020-03-02 | 378.39 | 364.45 | 367.01 | 378.39 | 1222300.0 | 378.39 |
| 2020-02-28 | 372.5 | 358.87 | 360.91 | 368.72 | 1691800.0 | 368.72 |
| 2020-02-27 | 380.93 | 370.06 | 371.24 | 370.47 | 1110200.0 | 370.47 |
| 2020-02-26 | 384.21 | 376.72 | 379.5 | 377.69 | 809600.0 | 377.69 |
| 2020-02-25 | 390.9 | 376.75 | 389.71 | 377.35 | 1005800.0 | 377.35 |
| 2020-02-24 | 391.29 | 385.48 | 386.15 | 387.77 | 758200.0 | 387.77 |
| 2020-02-21 | 394.21 | 389.37 | 393.3 | 391.5 | 642000.0 | 391.5 |
| 2020-02-20 | 395.72 | 388.69 | 391.15 | 395.18 | 1096000.0 | 395.18 |
| 2020-02-19 | 398.11 | 390.5 | 394.96 | 392.15 | 781900.0 | 392.15 |
| 2020-02-18 | 399.36 | 391.31 | 393.23 | 395.99 | 1095300.0 | 395.99 |