O’Reilly Automotive

ORLY
🏛️ usa →
107.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 104.03 104.03 103.54 103.54 52.5K
09:31 103.71 103.71 103.44 103.44 22.2K
09:32 103.40 103.87 103.39 103.87 64.6K
09:33 104.03 104.36 104.03 104.36 18.6K
09:34 104.14 104.15 104.07 104.09 10.8K
09:35 104.09 104.17 103.99 104.16 11.1K
09:36 104.15 104.22 104.12 104.20 20.8K
09:37 104.15 104.24 103.88 103.88 17.3K
09:38 103.87 103.98 103.85 103.98 9.7K
09:39 104.03 104.19 104.03 104.16 9.8K
09:40 104.17 104.24 104.12 104.20 12.7K
09:41 104.18 104.27 104.13 104.13 18.8K
09:42 104.26 104.30 104.25 104.30 19.1K
09:43 104.25 104.52 104.25 104.46 33.1K
09:44 104.45 104.56 104.40 104.40 9.2K
09:45 104.41 104.41 104.31 104.40 10.4K
09:46 104.32 104.34 104.29 104.31 5.3K
09:47 104.31 104.32 104.08 104.08 21.1K
09:48 104.16 104.41 104.12 104.33 11.7K
09:49 104.27 104.39 104.26 104.38 6.9K
09:50 104.31 104.32 104.25 104.25 6.9K
09:51 104.25 104.33 104.22 104.29 5.5K
09:52 104.32 104.32 104.27 104.27 4.0K
09:53 104.25 104.25 104.18 104.22 4.2K
09:54 104.12 104.14 104.09 104.12 5.2K
09:55 104.10 104.18 104.10 104.18 4.1K
09:56 104.16 104.16 104.08 104.08 7.4K
09:57 104.08 104.10 104.03 104.03 21.9K
09:58 103.98 104.04 103.98 104.04 5.9K
09:59 104.04 104.07 104.01 104.03 11.8K
10:00 103.92 104.03 103.92 104.03 30.4K
10:01 104.06 104.44 104.04 104.44 36.3K
10:02 104.44 104.55 104.44 104.48 8.6K
10:03 104.46 104.51 104.44 104.49 16.4K
10:04 104.50 104.50 104.45 104.46 8.2K
10:05 104.46 104.53 104.45 104.45 17.8K
10:06 104.47 104.66 104.47 104.65 19.9K
10:07 104.66 104.75 104.64 104.65 25.5K
10:08 104.64 104.64 104.49 104.53 15.5K
10:09 104.51 104.62 104.51 104.62 10.3K
10:10 104.65 104.65 104.55 104.60 8.2K
10:11 104.61 104.61 104.47 104.61 20.4K
10:12 104.62 104.64 104.62 104.64 7.9K
10:13 104.57 104.60 104.55 104.55 12.6K
10:14 104.57 104.58 104.55 104.57 8.8K
10:15 104.56 104.57 104.54 104.55 10.0K
10:16 104.57 104.72 104.57 104.72 40.6K
10:17 104.70 104.73 104.69 104.72 6.5K
10:18 104.68 104.75 104.68 104.74 4.3K
10:19 104.73 104.78 104.73 104.77 14.5K
10:20 104.77 104.77 104.63 104.63 10.1K
10:21 104.63 104.70 104.63 104.68 5.3K
10:22 104.66 104.68 104.61 104.61 5.4K
10:23 104.57 104.81 104.57 104.77 22.0K
10:24 104.75 104.80 104.75 104.75 9.5K
10:25 104.81 104.82 104.75 104.76 5.9K
10:26 104.78 104.83 104.78 104.83 15.7K
10:27 104.79 104.83 104.76 104.83 4.6K
10:28 104.81 104.88 104.81 104.83 5.5K
10:29 104.86 104.89 104.85 104.89 5.8K
10:30 104.89 104.92 104.85 104.92 14.3K
10:31 104.90 104.98 104.87 104.92 25.2K
10:32 104.89 104.93 104.88 104.88 11.9K
10:33 104.88 104.90 104.83 104.85 6.7K
10:34 104.86 104.87 104.85 104.85 4.2K
10:35 104.83 104.98 104.83 104.86 16.4K
10:36 104.86 104.86 104.77 104.77 5.0K
10:37 104.77 104.89 104.77 104.89 6.5K
10:38 104.88 104.90 104.87 104.90 4.7K
10:39 104.87 104.90 104.87 104.87 9.1K
10:40 104.87 104.90 104.87 104.90 4.7K
10:41 104.89 104.91 104.87 104.87 7.5K
10:42 104.84 104.86 104.83 104.83 9.3K
10:43 104.86 105.11 104.86 105.09 30.9K
10:44 105.07 105.09 105.06 105.06 10.2K
10:45 105.03 105.03 104.96 105.00 7.0K
10:46 104.95 104.95 104.92 104.95 5.2K
10:47 104.86 104.86 104.81 104.81 7.8K
10:48 104.83 104.88 104.78 104.88 14.7K
10:49 104.82 104.85 104.79 104.82 13.7K
10:50 104.81 104.81 104.67 104.67 5.3K
10:51 104.67 104.68 104.67 104.68 5.0K
10:52 104.65 104.69 104.65 104.69 6.3K
10:53 104.67 104.75 104.67 104.75 17.2K
10:54 104.73 104.73 104.66 104.66 5.9K
10:55 104.66 104.69 104.65 104.65 3.1K
10:56 104.60 104.62 104.57 104.62 6.1K
10:57 104.58 104.60 104.54 104.54 5.1K
10:58 104.52 104.56 104.51 104.51 20.0K
10:59 104.51 104.53 104.49 104.51 5.5K
11:00 104.51 104.52 104.47 104.47 7.2K
11:01 104.47 104.50 104.40 104.48 16.6K
11:02 104.47 104.50 104.38 104.41 8.5K
11:03 104.44 104.51 104.39 104.50 26.9K
11:04 104.47 104.51 104.46 104.51 2.8K
11:05 104.51 104.54 104.50 104.54 5.5K
11:06 104.61 104.61 104.57 104.58 2.6K
11:07 104.57 104.59 104.56 104.58 4.0K
11:08 104.56 104.56 104.52 104.52 3.5K
11:09 104.53 104.54 104.43 104.45 7.6K
11:10 104.44 104.46 104.44 104.46 3.7K
11:11 104.45 104.48 104.41 104.41 6.1K
11:12 104.40 104.50 104.40 104.47 7.1K
11:13 104.44 104.44 104.35 104.39 5.3K
11:14 104.38 104.38 104.34 104.36 5.3K
11:15 104.37 104.39 104.27 104.27 4.1K
11:16 104.29 104.29 104.17 104.20 8.8K
11:17 104.19 104.21 104.17 104.18 7.1K
11:18 104.15 104.19 104.15 104.16 5.0K
11:19 104.14 104.20 104.14 104.18 4.8K
11:20 104.16 104.20 104.16 104.16 12.2K
11:21 104.16 104.21 104.15 104.15 9.6K
11:22 104.18 104.19 104.15 104.17 5.7K
11:23 104.15 104.16 104.12 104.13 5.9K
11:24 104.17 104.17 104.13 104.15 4.3K
11:25 104.13 104.13 104.09 104.11 31.9K
11:26 104.12 104.16 104.11 104.15 19.9K
11:27 104.16 104.18 104.14 104.14 5.7K
11:28 104.18 104.19 104.15 104.18 4.8K
11:29 104.21 104.21 104.11 104.11 6.7K
11:30 104.06 104.07 104.00 104.03 7.8K
11:31 104.06 104.06 103.98 104.04 8.2K
11:32 104.01 104.02 104.00 104.02 2.8K
11:33 104.03 104.03 103.96 103.96 2.9K
11:34 103.97 104.04 103.97 104.03 9.7K
11:35 104.04 104.06 104.02 104.02 6.9K
11:36 104.02 104.09 103.98 104.05 6.2K
11:37 104.08 104.11 104.07 104.11 4.6K
11:38 104.13 104.13 104.11 104.11 2.5K
11:39 104.11 104.11 104.05 104.06 2.9K
11:40 104.07 104.07 103.99 104.05 4.4K
11:41 104.00 104.00 103.95 103.96 6.9K
11:42 103.96 103.96 103.93 103.93 5.0K
11:43 103.97 104.02 103.97 104.02 3.7K
11:44 103.99 104.02 103.99 104.02 4.2K
11:45 104.01 104.01 104.01 104.01 1.9K
11:46 104.01 104.01 103.97 104.01 7.3K
11:47 104.02 104.06 104.02 104.02 5.7K
11:48 104.04 104.11 104.02 104.11 3.7K
11:49 104.13 104.15 104.12 104.13 5.8K
11:50 104.14 104.24 104.14 104.24 5.9K
11:51 104.24 104.24 104.15 104.17 7.8K
11:52 104.15 104.15 104.01 104.01 7.4K
11:53 104.00 104.01 103.99 103.99 6.1K
11:54 104.00 104.00 103.84 103.84 8.7K
11:55 103.85 103.85 103.74 103.77 4.9K
11:56 103.84 103.84 103.78 103.80 5.2K
11:57 103.78 103.79 103.77 103.77 3.9K
11:58 103.76 103.78 103.73 103.75 7.2K
11:59 103.76 103.79 103.75 103.78 8.9K
12:00 103.79 103.83 103.78 103.83 5.2K
12:01 103.81 103.84 103.81 103.84 3.1K
12:02 103.81 103.91 103.80 103.91 4.1K
12:03 103.89 103.95 103.89 103.91 3.0K
12:04 103.86 103.89 103.84 103.89 2.7K
12:05 103.89 103.89 103.85 103.88 6.1K
12:06 103.88 103.90 103.84 103.84 2.9K
12:07 103.89 103.92 103.86 103.86 4.1K
12:08 103.85 103.85 103.82 103.85 1.0K
12:09 103.85 103.93 103.85 103.93 3.5K
12:10 103.90 103.92 103.90 103.92 1.3K
12:11 103.89 103.91 103.86 103.86 5.7K
12:12 103.87 103.97 103.87 103.92 5.9K
12:13 103.93 103.94 103.90 103.90 3.3K
12:14 103.88 103.88 103.88 103.88 3.2K
12:15 103.89 103.89 103.84 103.86 8.0K
12:16 103.85 103.85 103.80 103.81 4.1K
12:17 103.85 103.85 103.83 103.83 2.0K
12:18 103.83 103.91 103.83 103.91 3.8K
12:19 103.93 103.93 103.88 103.88 6.6K
12:20 103.89 103.90 103.85 103.85 5.1K
12:21 103.85 103.90 103.84 103.90 2.8K
12:22 103.89 103.89 103.82 103.88 5.8K
12:23 103.87 103.88 103.84 103.84 2.5K
12:24 103.83 103.85 103.82 103.84 4.2K
12:25 103.84 103.84 103.84 103.84 0.7K
12:26 103.84 103.87 103.82 103.84 2.8K
12:27 103.83 103.85 103.83 103.85 2.6K
12:28 103.85 103.85 103.80 103.80 4.2K
12:29 103.79 103.93 103.79 103.93 16.9K
12:30 103.93 103.93 103.86 103.88 9.6K
12:31 103.92 103.99 103.91 103.98 6.5K
12:32 103.97 104.01 103.97 104.00 6.3K
12:33 103.98 103.99 103.98 103.98 1.2K
12:34 103.99 103.99 103.97 103.97 3.3K
12:35 103.96 104.01 103.96 104.01 4.2K
12:36 104.01 104.02 103.99 104.02 2.4K
12:37 104.01 104.06 104.01 104.06 5.1K
12:38 104.06 104.09 104.06 104.09 2.2K
12:39 104.06 104.07 104.01 104.01 2.6K
12:40 104.03 104.03 104.00 104.00 3.8K
12:41 103.99 104.03 103.99 104.03 3.3K
12:42 103.98 104.03 103.98 104.03 2.8K
12:43 104.02 104.05 104.00 104.05 3.5K
12:44 104.04 104.04 104.02 104.02 2.3K
12:45 104.03 104.03 104.02 104.02 3.1K
12:46 104.02 104.02 103.90 103.90 8.2K
12:47 103.89 103.90 103.87 103.89 5.1K
12:48 103.90 103.92 103.88 103.92 2.7K
12:49 103.90 103.92 103.89 103.92 4.5K
12:50 103.92 103.96 103.92 103.96 2.2K
12:51 103.96 103.96 103.93 103.95 5.1K
12:52 103.93 103.93 103.91 103.91 1.5K
12:53 103.91 103.92 103.89 103.91 3.4K
12:54 103.90 103.92 103.90 103.91 3.6K
12:55 103.91 103.94 103.91 103.94 2.6K
12:56 103.93 103.95 103.92 103.94 3.0K
12:57 103.94 103.98 103.94 103.98 9.2K
12:58 103.97 103.97 103.95 103.97 4.0K
12:59 103.95 103.95 103.91 103.91 3.3K
13:00 103.88 103.89 103.83 103.86 9.9K
13:01 103.85 103.86 103.82 103.83 1.7K
13:02 103.84 103.84 103.80 103.80 2.1K
13:03 103.83 103.87 103.81 103.86 9.4K
13:04 103.86 103.86 103.82 103.85 3.3K
13:05 103.87 103.92 103.87 103.92 8.0K
13:06 103.91 103.91 103.85 103.85 3.4K
13:07 103.84 103.85 103.83 103.85 2.7K
13:08 103.85 103.87 103.85 103.87 1.9K
13:09 103.86 103.86 103.84 103.84 1.7K
13:10 103.84 103.87 103.84 103.87 2.8K
13:11 103.87 103.90 103.87 103.90 4.9K
13:12 103.90 103.94 103.89 103.94 3.6K
13:13 103.96 104.00 103.96 103.98 2.5K
13:14 103.95 104.00 103.95 103.97 7.9K
13:15 103.97 103.97 103.90 103.90 3.9K
13:16 103.87 103.89 103.87 103.89 2.5K
13:17 103.90 103.99 103.90 103.98 4.1K
13:18 104.00 104.01 103.98 103.98 3.7K
13:19 103.98 104.02 103.98 104.02 3.0K
13:20 104.04 104.04 104.00 104.00 2.2K
13:21 103.99 104.01 103.97 103.99 5.0K
13:22 103.98 103.98 103.97 103.97 3.2K
13:23 103.99 104.00 103.96 103.96 4.9K
13:24 104.02 104.02 103.99 104.00 2.9K
13:25 104.00 104.02 104.00 104.02 1.8K
13:26 104.04 104.04 104.03 104.03 1.5K
13:27 104.03 104.03 104.01 104.02 1.4K
13:28 104.02 104.02 103.99 104.02 2.8K
13:29 104.02 104.02 103.99 103.99 2.2K
13:30 103.96 103.96 103.89 103.89 4.9K
13:31 103.94 103.95 103.93 103.93 5.6K
13:32 103.93 103.93 103.90 103.90 2.6K
13:33 103.92 103.94 103.92 103.92 3.4K
13:34 103.94 103.94 103.92 103.94 4.5K
13:35 103.92 103.92 103.92 103.92 1.1K
13:36 103.90 103.95 103.90 103.95 7.8K
13:37 103.95 104.06 103.95 104.06 7.9K
13:38 104.06 104.10 104.06 104.07 3.7K
13:39 104.04 104.04 104.01 104.03 5.2K
13:40 104.04 104.05 104.04 104.05 1.1K
13:41 104.05 104.14 104.05 104.14 12.2K
13:42 104.15 104.15 104.12 104.14 2.6K
13:43 104.11 104.11 104.07 104.07 3.8K
13:44 104.06 104.08 104.05 104.07 6.9K
13:45 104.05 104.06 104.02 104.04 8.1K
13:46 104.05 104.05 104.03 104.05 3.4K
13:47 104.05 104.08 104.04 104.07 3.3K
13:48 104.06 104.06 104.05 104.05 2.6K
13:49 104.05 104.10 104.05 104.10 4.8K
13:50 104.08 104.10 104.08 104.10 2.5K
13:51 104.10 104.10 104.10 104.10 0.2K
13:52 104.09 104.10 104.08 104.10 2.8K
13:53 104.13 104.13 104.11 104.13 7.2K
13:54 104.13 104.14 104.13 104.13 7.9K
13:55 104.14 104.15 104.14 104.15 1.7K
13:56 104.13 104.17 104.13 104.17 4.6K
13:57 104.18 104.19 104.18 104.19 6.7K
13:58 104.19 104.19 104.14 104.18 5.6K
13:59 104.17 104.17 104.15 104.16 2.5K
14:00 104.15 104.15 104.12 104.15 17.3K
14:01 104.16 104.17 104.12 104.17 4.4K
14:02 104.18 104.25 104.18 104.18 29.8K
14:03 104.18 104.19 104.14 104.18 8.5K
14:04 104.17 104.20 104.15 104.20 20.9K
14:05 104.12 104.12 104.09 104.11 5.1K
14:06 104.10 104.16 104.10 104.16 5.7K
14:07 104.17 104.17 104.16 104.16 5.7K
14:08 104.17 104.20 104.14 104.14 6.5K
14:09 104.10 104.16 104.10 104.16 2.6K
14:10 104.14 104.14 104.12 104.12 1.9K
14:11 104.16 104.17 104.16 104.16 4.0K
14:12 104.14 104.16 104.14 104.16 2.0K
14:13 104.16 104.23 104.14 104.22 7.5K
14:14 104.22 104.30 104.22 104.29 2.6K
14:15 104.29 104.30 104.24 104.27 5.3K
14:16 104.28 104.30 104.27 104.30 4.8K
14:17 104.34 104.34 104.34 104.34 1.8K
14:18 104.37 104.42 104.37 104.42 2.1K
14:19 104.42 104.42 104.40 104.40 2.9K
14:20 104.38 104.38 104.36 104.36 1.9K
14:21 104.41 104.41 104.38 104.38 1.4K
14:22 104.41 104.41 104.38 104.40 1.9K
14:23 104.45 104.46 104.43 104.45 3.5K
14:24 104.48 104.50 104.48 104.49 3.7K
14:25 104.48 104.48 104.43 104.47 2.4K
14:26 104.47 104.53 104.47 104.53 6.7K
14:27 104.54 104.56 104.54 104.55 2.3K
14:28 104.54 104.56 104.53 104.56 3.8K
14:29 104.55 104.55 104.54 104.55 1.1K
14:30 104.55 104.57 104.55 104.57 3.2K
14:31 104.55 104.64 104.55 104.64 6.2K
14:32 104.65 104.65 104.64 104.65 4.0K
14:33 104.66 104.66 104.64 104.64 2.8K
14:34 104.67 104.67 104.62 104.62 3.0K
14:35 104.63 104.63 104.59 104.59 4.2K
14:36 104.59 104.59 104.56 104.57 2.8K
14:37 104.60 104.61 104.60 104.61 2.3K
14:38 104.57 104.58 104.57 104.58 3.1K
14:39 104.56 104.56 104.53 104.54 5.0K
14:40 104.52 104.64 104.52 104.64 6.5K
14:41 104.63 104.63 104.59 104.61 5.0K
14:42 104.60 104.61 104.59 104.59 4.2K
14:43 104.59 104.59 104.59 104.59 2.3K
14:44 104.59 104.60 104.58 104.60 2.3K
14:45 104.60 104.65 104.60 104.64 7.2K
14:46 104.63 104.64 104.63 104.64 3.4K
14:47 104.67 104.67 104.64 104.66 4.2K
14:48 104.65 104.69 104.65 104.68 2.9K
14:49 104.68 104.68 104.63 104.63 4.4K
14:50 104.63 104.64 104.62 104.62 3.8K
14:51 104.61 104.65 104.61 104.63 3.7K
14:52 104.63 104.63 104.59 104.59 3.3K
14:53 104.61 104.61 104.60 104.61 2.6K
14:54 104.62 104.65 104.62 104.65 3.4K
14:55 104.65 104.65 104.63 104.63 3.4K
14:56 104.66 104.67 104.65 104.66 5.9K
14:57 104.67 104.69 104.67 104.68 5.5K
14:58 104.67 104.69 104.67 104.69 3.5K
14:59 104.73 104.73 104.72 104.72 5.5K
15:00 104.71 104.73 104.66 104.67 5.9K
15:01 104.67 104.70 104.67 104.69 5.4K
15:02 104.73 104.74 104.72 104.72 2.2K
15:03 104.72 104.75 104.72 104.75 3.1K
15:04 104.74 104.78 104.73 104.73 9.7K
15:05 104.74 104.79 104.74 104.79 5.9K
15:06 104.79 104.80 104.75 104.75 6.5K
15:07 104.72 104.74 104.72 104.73 4.0K
15:08 104.75 104.76 104.73 104.76 3.8K
15:09 104.77 104.78 104.74 104.74 9.8K
15:10 104.75 104.75 104.71 104.72 8.3K
15:11 104.72 104.77 104.72 104.77 6.1K
15:12 104.76 104.76 104.75 104.75 4.9K
15:13 104.74 104.74 104.69 104.69 3.4K
15:14 104.70 104.73 104.70 104.71 7.1K
15:15 104.70 104.73 104.70 104.72 5.7K
15:16 104.74 104.77 104.74 104.77 3.8K
15:17 104.76 104.80 104.75 104.76 15.0K
15:18 104.77 104.79 104.72 104.72 6.6K
15:19 104.74 104.74 104.70 104.72 6.9K
15:20 104.72 104.75 104.71 104.71 7.1K
15:21 104.71 104.71 104.67 104.70 10.3K
15:22 104.70 104.73 104.70 104.71 6.1K
15:23 104.72 104.73 104.62 104.67 22.9K
15:24 104.66 104.72 104.66 104.70 10.4K
15:25 104.70 104.72 104.70 104.72 3.5K
15:26 104.70 104.72 104.67 104.68 7.3K
15:27 104.68 104.70 104.64 104.65 6.7K
15:28 104.64 104.64 104.59 104.60 6.9K
15:29 104.61 104.66 104.61 104.66 8.5K
15:30 104.65 104.67 104.64 104.66 8.1K
15:31 104.66 104.72 104.66 104.72 12.8K
15:32 104.74 104.79 104.74 104.77 10.7K
15:33 104.75 104.77 104.73 104.75 9.5K
15:34 104.74 104.74 104.67 104.68 9.7K
15:35 104.66 104.66 104.61 104.62 12.1K
15:36 104.61 104.61 104.56 104.58 7.3K
15:37 104.59 104.65 104.59 104.65 9.5K
15:38 104.64 104.67 104.64 104.67 7.6K
15:39 104.69 104.72 104.69 104.72 7.1K
15:40 104.70 104.76 104.69 104.76 7.3K
15:41 104.75 104.75 104.71 104.73 8.5K
15:42 104.72 104.75 104.72 104.74 9.2K
15:43 104.70 104.70 104.63 104.64 10.8K
15:44 104.65 104.72 104.65 104.70 13.9K
15:45 104.69 104.71 104.64 104.64 12.7K
15:46 104.63 104.67 104.61 104.67 10.2K
15:47 104.67 104.70 104.63 104.70 24.3K
15:48 104.66 104.69 104.64 104.65 16.4K
15:49 104.64 104.66 104.62 104.65 12.8K
15:50 104.63 104.63 104.49 104.49 32.9K
15:51 104.51 104.55 104.49 104.49 18.1K
15:52 104.50 104.56 104.50 104.56 16.2K
15:53 104.59 104.63 104.56 104.63 19.6K
15:54 104.64 104.85 104.60 104.82 104.8K
15:55 104.70 104.76 104.68 104.69 57.4K
15:56 104.70 104.73 104.64 104.68 38.4K
15:57 104.68 104.71 104.66 104.66 45.5K
15:58 104.65 104.65 104.56 104.58 56.4K
15:59 104.58 104.63 104.56 104.58 1,219.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 106.24 107.71 105.88 107.55 3.9M
2025-09-26 105.04 106.30 104.30 106.10 3.5M
2025-09-25 104.03 105.12 103.39 104.58 4.4M
2025-09-24 103.66 104.11 102.73 103.47 5.0M
2025-09-23 102.87 104.13 100.95 103.73 5.5M
2025-09-22 103.34 104.61 103.18 103.45 5.0M
2025-09-19 104.06 104.37 103.23 103.93 10.0M
2025-09-18 104.25 105.39 103.48 103.69 6.2M
2025-09-17 105.45 106.08 103.74 104.55 6.6M
2025-09-16 106.21 107.16 105.38 105.39 5.5M
2025-09-15 107.33 107.90 105.68 106.30 7.0M
2025-09-12 107.43 108.42 107.20 107.50 4.8M
2025-09-11 105.66 108.07 105.51 107.82 5.3M
2025-09-10 106.66 107.20 104.65 105.11 5.0M
2025-09-09 105.74 107.08 105.02 106.92 3.5M
2025-09-08 104.94 106.55 104.89 106.40 4.4M
2025-09-05 105.32 105.32 103.60 104.84 4.2M
2025-09-04 104.02 105.13 103.77 105.04 3.6M
2025-09-03 103.12 103.95 102.95 103.84 3.1M
2025-09-02 103.75 104.35 102.87 103.19 3.7M
2025-08-29 104.19 104.42 103.35 103.68 3.0M
2025-08-28 103.83 104.12 103.27 103.99 3.0M
2025-08-27 103.53 104.14 103.04 104.05 3.1M
2025-08-26 102.43 103.98 102.00 103.18 4.9M
2025-08-25 102.32 102.87 101.81 102.47 3.1M
2025-08-22 103.37 104.00 102.03 102.31 3.5M
2025-08-21 103.71 104.50 102.84 102.87 4.2M
2025-08-20 103.89 104.53 103.14 104.00 5.3M
2025-08-19 101.56 103.10 101.41 103.06 4.3M
2025-08-18 101.91 102.12 100.99 101.39 4.2M
2025-08-15 101.86 101.91 100.84 101.54 4.3M
2025-08-14 102.94 103.34 101.40 101.50 7.2M
2025-08-13 101.95 103.24 101.91 102.64 4.1M
2025-08-12 103.25 103.49 101.42 101.89 4.3M
2025-08-11 103.36 103.71 102.80 103.60 4.0M
2025-08-08 103.38 104.18 103.19 103.33 3.7M
2025-08-07 104.83 104.86 102.92 103.47 5.6M
2025-08-06 102.66 104.67 102.56 104.44 6.1M
2025-08-05 101.39 102.48 101.16 102.23 4.0M
2025-08-04 99.41 101.74 99.12 101.37 4.3M
2025-08-01 99.10 99.80 97.88 99.12 4.7M
2025-07-31 98.76 99.97 98.10 98.32 5.6M
2025-07-30 99.01 100.60 98.81 99.38 5.2M
2025-07-29 97.65 99.59 97.46 98.90 4.9M
2025-07-28 97.65 98.44 97.08 97.33 3.7M
2025-07-25 99.24 99.65 97.43 97.66 5.5M
2025-07-24 95.78 100.10 95.33 98.16 8.6M
2025-07-23 95.09 95.52 94.43 95.42 5.1M
2025-07-22 93.94 95.58 93.76 95.35 5.1M
2025-07-21 92.26 94.64 92.19 94.15 5.3M
2025-07-18 92.20 93.13 91.97 92.34 4.0M
2025-07-17 91.03 92.62 91.03 91.59 3.8M
2025-07-16 91.80 92.04 90.38 91.24 4.0M
2025-07-15 92.55 93.05 91.16 91.19 3.8M
2025-07-14 91.91 93.52 91.67 93.12 4.6M
2025-07-11 92.04 92.19 90.75 91.62 3.9M
2025-07-10 92.21 93.50 92.21 92.38 4.6M
2025-07-09 91.69 92.74 90.77 92.58 4.1M
2025-07-08 92.15 92.82 90.94 91.64 4.0M
2025-07-07 91.10 92.86 90.77 92.67 4.6M
2025-07-03 89.35 91.49 89.15 91.33 3.2M
2025-07-02 90.07 90.35 88.91 89.32 3.9M
2025-07-01 90.26 91.77 90.17 90.50 4.5M
2025-06-30 89.52 90.35 88.98 90.13 5.4M
2025-06-27 88.18 89.76 87.82 89.16 5.8M
2025-06-26 87.93 88.56 86.94 88.23 5.5M
2025-06-25 89.18 89.36 87.46 87.84 4.5M
2025-06-24 90.92 91.32 88.94 89.18 4.2M
2025-06-23 90.01 91.34 89.93 91.26 5.0M
2025-06-20 88.92 89.83 88.37 89.69 9.2M
2025-06-18 89.18 89.41 88.09 88.32 3.9M
2025-06-17 87.91 89.58 87.70 88.80 5.7M
2025-06-16 89.91 90.28 87.66 88.12 6.0M
2025-06-13 90.70 91.64 89.40 89.91 4.0M
2025-06-12 90.05 91.34 90.00 91.05 4.6M
2025-06-11 91.71 91.87 89.53 90.01 5.8M
2025-06-10 90.00 92.12 89.61 91.71 5.2M
2025-06-09 91.67 91.75 88.82 89.87 5.6M
2025-06-06 91.92 92.96 91.16 91.85 5.0M
2025-06-05 90.86 91.67 90.59 91.45 4.0M
2025-06-04 91.47 91.91 89.83 91.11 4.6M
2025-06-03 90.97 91.87 90.17 91.47 7.0M
2025-06-02 90.48 91.57 90.12 91.38 8.8M
2025-05-30 90.34 91.53 90.19 91.17 10.8M
2025-05-29 90.41 90.72 89.60 90.14 4.5M
2025-05-28 90.73 91.59 90.43 90.50 4.4M
2025-05-27 91.67 92.61 90.40 90.76 6.6M
2025-05-23 90.73 92.10 90.58 91.63 4.3M
2025-05-22 91.97 92.18 90.43 90.99 4.6M
2025-05-21 91.71 92.62 90.99 91.37 3.6M
2025-05-20 92.33 93.24 92.31 92.42 3.8M
2025-05-19 91.93 93.12 91.92 92.93 4.7M
2025-05-16 91.55 92.16 91.00 92.11 4.8M
2025-05-15 88.59 91.34 88.59 91.34 6.7M
2025-05-14 87.47 88.78 87.47 88.38 6.3M
2025-05-13 89.58 89.65 87.69 88.05 10.4M
2025-05-12 91.57 91.57 87.23 89.31 8.6M
2025-05-09 90.68 91.00 89.84 90.62 4.1M
2025-05-08 92.00 92.37 90.55 90.68 4.5M
2025-05-07 92.42 93.06 91.64 91.87 5.1M
2025-05-06 92.34 92.81 92.00 92.44 5.7M
2025-05-05 93.38 93.61 92.34 92.48 5.0M
2025-05-02 94.89 95.89 93.50 93.76 4.3M
2025-05-01 93.67 94.26 92.47 93.85 5.3M
2025-04-30 93.05 94.50 92.27 94.35 6.3M
2025-04-29 90.82 93.50 90.82 93.28 6.1M
2025-04-28 90.17 91.55 90.17 91.34 7.4M
2025-04-25 90.06 90.63 88.58 89.80 8.0M
2025-04-24 1,358.88 1,365.53 1,333.14 1,352.17 1.1M
2025-04-23 1,401.08 1,405.90 1,371.98 1,380.50 0.6M
2025-04-22 1,377.03 1,397.66 1,374.11 1,393.54 0.4M
2025-04-21 1,392.00 1,396.81 1,347.52 1,368.50 0.3M
2025-04-17 1,378.52 1,398.77 1,370.68 1,390.90 0.4M
2025-04-16 1,402.79 1,408.55 1,361.60 1,364.36 0.4M
2025-04-15 1,418.27 1,428.71 1,392.00 1,397.93 0.4M
2025-04-14 1,396.80 1,421.35 1,394.05 1,414.20 0.4M
2025-04-11 1,373.36 1,394.38 1,357.40 1,389.79 0.4M
2025-04-10 1,341.11 1,392.97 1,331.07 1,373.36 0.7M
2025-04-09 1,307.31 1,397.65 1,306.77 1,348.45 0.9M
2025-04-08 1,350.14 1,372.68 1,301.82 1,315.20 0.6M
2025-04-07 1,368.93 1,384.83 1,321.62 1,333.84 0.9M
2025-04-04 1,442.52 1,453.58 1,389.54 1,389.87 1.1M
2025-04-03 1,405.42 1,458.37 1,403.75 1,441.89 0.5M
2025-04-02 1,424.26 1,438.43 1,416.33 1,417.01 0.4M
2025-04-01 1,425.50 1,436.90 1,421.01 1,431.80 0.4M
2025-03-31 1,417.36 1,450.00 1,417.36 1,432.58 0.5M
2025-03-28 1,417.25 1,426.86 1,397.11 1,408.55 0.4M
2025-03-27 1,392.90 1,433.68 1,391.52 1,423.62 0.4M
2025-03-26 1,376.94 1,391.79 1,372.60 1,380.98 0.3M
2025-03-25 1,359.04 1,377.62 1,356.66 1,375.48 0.3M
2025-03-24 1,347.98 1,365.66 1,345.79 1,362.74 0.3M
2025-03-21 1,333.07 1,341.43 1,328.72 1,339.09 0.5M
2025-03-20 1,334.24 1,350.82 1,328.71 1,343.15 0.3M
2025-03-19 1,346.03 1,354.71 1,329.79 1,340.09 0.3M
2025-03-18 1,341.30 1,351.00 1,331.52 1,338.75 0.3M
2025-03-17 1,327.41 1,355.44 1,325.90 1,347.99 0.4M
2025-03-14 1,303.14 1,328.97 1,287.48 1,327.41 0.3M
2025-03-13 1,301.78 1,311.48 1,283.28 1,289.49 0.3M
2025-03-12 1,320.46 1,322.95 1,295.97 1,309.29 0.3M
2025-03-11 1,346.58 1,356.77 1,312.78 1,324.06 0.4M
2025-03-10 1,320.58 1,352.37 1,320.58 1,346.58 0.5M
2025-03-07 1,336.33 1,336.33 1,291.42 1,319.01 0.4M
2025-03-06 1,335.59 1,350.69 1,320.01 1,331.06 0.4M
2025-03-05 1,348.11 1,364.21 1,332.81 1,339.67 0.4M
2025-03-04 1,376.01 1,389.05 1,353.54 1,356.77 0.5M
2025-03-03 1,382.15 1,386.36 1,365.98 1,375.99 0.5M
2025-02-28 1,361.85 1,378.76 1,351.74 1,373.64 0.4M
2025-02-27 1,335.00 1,359.19 1,334.38 1,353.46 0.4M
2025-02-26 1,345.50 1,346.77 1,323.43 1,330.42 0.3M
2025-02-25 1,320.98 1,348.99 1,320.01 1,346.58 0.4M
2025-02-24 1,311.61 1,316.07 1,305.45 1,314.91 0.4M
2025-02-21 1,314.29 1,314.29 1,297.87 1,303.41 0.3M
2025-02-20 1,295.16 1,312.85 1,293.08 1,312.44 0.3M
2025-02-19 1,294.10 1,302.49 1,292.75 1,295.80 0.2M
2025-02-18 1,312.08 1,312.08 1,285.16 1,295.82 0.4M
2025-02-14 1,340.66 1,340.66 1,317.79 1,318.80 0.3M
2025-02-13 1,331.68 1,340.89 1,326.52 1,335.68 0.2M
2025-02-12 1,318.18 1,329.26 1,310.13 1,324.30 0.2M
2025-02-11 1,311.73 1,324.99 1,300.10 1,323.94 0.4M
2025-02-10 1,318.71 1,326.83 1,307.07 1,310.02 0.3M
2025-02-07 1,326.02 1,350.00 1,314.70 1,316.75 0.3M
2025-02-06 1,336.88 1,347.97 1,313.18 1,330.74 0.4M
2025-02-05 1,341.40 1,350.27 1,335.43 1,348.24 0.5M
2025-02-04 1,293.41 1,336.63 1,293.41 1,334.19 0.4M
2025-02-03 1,297.50 1,318.00 1,291.10 1,316.06 0.4M
2025-01-31 1,306.18 1,310.25 1,292.12 1,294.42 0.4M
2025-01-30 1,301.87 1,311.78 1,297.50 1,310.16 0.3M
2025-01-29 1,275.67 1,291.15 1,275.67 1,288.08 0.3M
2025-01-28 1,289.35 1,289.93 1,264.42 1,278.34 0.4M
2025-01-27 1,249.64 1,285.90 1,249.64 1,282.53 0.4M
2025-01-24 1,259.53 1,261.19 1,243.55 1,254.00 0.2M
2025-01-23 1,239.29 1,262.36 1,239.29 1,261.62 0.3M
2025-01-22 1,238.13 1,249.31 1,231.67 1,241.33 0.4M
2025-01-21 1,230.58 1,257.34 1,230.58 1,241.08 0.4M
2025-01-17 1,227.97 1,227.97 1,210.98 1,216.79 0.3M
2025-01-16 1,204.04 1,206.60 1,195.53 1,204.72 0.2M
2025-01-15 1,207.97 1,217.04 1,202.99 1,204.04 0.3M
2025-01-14 1,210.14 1,220.48 1,198.70 1,204.33 0.2M
2025-01-13 1,195.04 1,215.03 1,193.77 1,210.14 0.4M
2025-01-10 1,196.04 1,207.95 1,195.36 1,197.60 0.3M
2025-01-08 1,199.89 1,209.16 1,196.15 1,205.74 0.3M
2025-01-07 1,216.33 1,216.98 1,195.42 1,199.72 0.5M
2025-01-06 1,197.64 1,223.06 1,196.32 1,210.47 0.3M
2025-01-03 1,186.23 1,210.09 1,183.34 1,204.22 0.3M
2025-01-02 1,184.15 1,194.95 1,182.38 1,187.71 0.3M