O'Reilly Automotive, Inc. (ORLY) Price History
Daily open, high, low, close and volume for O'Reilly Automotive, Inc. (ORLY) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $89.26 | $90.49 | $88.77 | $89.27 | 5,892,600 |
| 2026-10-15 | $88.89 | $89.98 | $88.23 | $88.50 | 5,880,000 |
| 2026-10-14 | $86.03 | $86.90 | $85.89 | $86.69 | 4,878,500 |
| 2026-10-13 | $87.30 | $87.77 | $85.94 | $86.03 | 3,385,100 |
| 2026-10-12 | $86.83 | $86.92 | $85.47 | $86.65 | 4,845,200 |
| 2026-10-09 | $85.58 | $86.64 | $85.58 | $86.45 | 3,021,500 |
| 2026-10-08 | $84.87 | $86.68 | $84.59 | $86.01 | 7,773,600 |
| 2026-10-07 | $85.19 | $85.99 | $84.47 | $84.61 | 6,667,600 |
| 2026-10-06 | $83.45 | $85.34 | $83.38 | $85.14 | 6,961,200 |
| 2026-10-05 | $84.20 | $84.62 | $83.01 | $83.90 | 8,286,500 |
| 2026-10-02 | $85.73 | $85.73 | $84.44 | $84.90 | 3,772,500 |
| 2026-10-01 | $85.32 | $85.75 | $83.90 | $85.03 | 4,297,100 |
| 2026-09-30 | $86.30 | $86.76 | $85.08 | $85.41 | 4,132,100 |
| 2026-09-29 | $85.85 | $86.48 | $85.33 | $86.07 | 3,675,700 |
| 2026-09-28 | $85.85 | $87.02 | $85.60 | $86.51 | 4,478,500 |
| 2026-09-25 | $86.10 | $86.80 | $85.56 | $86.12 | 4,161,700 |
| 2026-09-24 | $86.55 | $87.45 | $85.78 | $86.24 | 4,350,000 |
| 2026-09-23 | $85.22 | $86.43 | $84.71 | $85.90 | 5,199,500 |
| 2026-09-22 | $83.92 | $87.02 | $83.92 | $85.82 | 9,592,400 |
| 2026-09-21 | $83.78 | $84.89 | $82.83 | $82.88 | 7,782,300 |
| 2026-09-18 | $84.61 | $85.00 | $83.82 | $84.71 | 18,004,500 |
| 2026-09-17 | $83.85 | $85.40 | $83.62 | $84.89 | 7,574,800 |
| 2026-09-16 | $84.87 | $85.41 | $83.44 | $83.68 | 7,213,600 |
| 2026-09-15 | $86.92 | $86.97 | $84.99 | $85.16 | 6,232,600 |
| 2026-09-14 | $86.33 | $87.46 | $86.33 | $87.22 | 4,613,100 |
| 2026-09-11 | $86.13 | $86.32 | $85.24 | $85.82 | 5,167,300 |
| 2026-09-10 | $86.07 | $86.45 | $85.02 | $85.51 | 4,743,700 |
| 2026-09-09 | $85.49 | $86.63 | $84.84 | $86.08 | 6,204,600 |
| 2026-09-08 | $87.00 | $87.30 | $85.55 | $85.89 | 8,076,700 |
| 2026-09-04 | $86.77 | $88.19 | $86.65 | $87.89 | 3,790,400 |
| 2026-09-03 | $87.75 | $88.34 | $86.80 | $87.38 | 4,310,200 |
| 2026-09-02 | $87.97 | $88.15 | $86.40 | $86.97 | 7,550,000 |
| 2026-09-01 | $89.23 | $89.23 | $87.55 | $87.95 | 5,345,800 |
| 2026-08-31 | $88.39 | $89.34 | $87.91 | $88.80 | 6,399,500 |
| 2026-08-28 | $88.74 | $88.90 | $87.64 | $88.50 | 4,704,800 |
| 2026-08-27 | $88.68 | $88.79 | $87.74 | $87.83 | 4,071,300 |
| 2026-08-26 | $90.29 | $90.81 | $89.35 | $89.55 | 3,698,300 |
| 2026-08-25 | $90.58 | $91.43 | $90.21 | $90.32 | 4,496,900 |
| 2026-08-24 | $89.13 | $91.49 | $89.13 | $90.68 | 3,943,500 |
| 2026-08-21 | $89.52 | $90.02 | $88.35 | $89.11 | 5,717,400 |
| 2026-08-20 | $88.79 | $90.07 | $87.19 | $89.08 | 6,790,500 |
| 2026-08-19 | $90.94 | $92.77 | $90.57 | $91.20 | 3,909,600 |
| 2026-08-18 | $91.96 | $92.15 | $90.60 | $90.76 | 4,898,600 |
| 2026-08-17 | $89.65 | $91.32 | $89.37 | $90.23 | 4,461,000 |
| 2026-08-14 | $92.31 | $92.45 | $90.85 | $91.05 | 3,397,600 |
| 2026-08-13 | $92.31 | $93.84 | $92.02 | $92.58 | 4,124,600 |
| 2026-08-12 | $92.32 | $93.17 | $91.57 | $92.05 | 3,242,500 |
| 2026-08-11 | $91.68 | $93.84 | $91.68 | $92.57 | 3,662,300 |
| 2026-08-10 | $93.10 | $93.28 | $91.51 | $92.23 | 3,967,100 |
| 2026-08-07 | $92.52 | $94.01 | $91.97 | $93.53 | 4,385,300 |
| 2026-08-06 | $93.68 | $93.98 | $92.94 | $93.37 | 4,129,100 |
| 2026-08-05 | $92.72 | $94.12 | $92.19 | $93.44 | 6,081,200 |
| 2026-08-04 | $88.88 | $92.02 | $88.45 | $91.83 | 6,404,600 |
| 2026-08-03 | $91.42 | $91.47 | $89.51 | $89.76 | 5,104,100 |
| 2026-07-31 | $87.09 | $89.55 | $86.65 | $89.35 | 5,872,000 |
| 2026-07-30 | $88.65 | $90.08 | $86.13 | $87.36 | 13,679,800 |
| 2026-07-29 | $89.92 | $91.25 | $88.50 | $90.63 | 7,965,800 |
| 2026-07-28 | $91.65 | $93.24 | $90.82 | $91.17 | 11,865,500 |
| 2026-07-27 | $88.25 | $91.50 | $88.08 | $90.59 | 13,378,100 |
| 2026-07-24 | $86.15 | $87.52 | $85.79 | $87.40 | 6,370,400 |
| 2026-07-23 | $86.76 | $86.76 | $85.31 | $86.11 | 6,857,600 |
| 2026-07-22 | $88.00 | $89.03 | $86.18 | $86.53 | 6,244,500 |
| 2026-07-21 | $89.80 | $90.58 | $87.18 | $87.97 | 10,662,700 |
| 2026-07-20 | $86.11 | $86.24 | $84.45 | $84.53 | 5,705,700 |
| 2026-07-17 | $87.14 | $88.08 | $85.28 | $86.05 | 6,264,500 |
| 2026-07-16 | $84.15 | $86.30 | $83.74 | $86.25 | 11,079,400 |
| 2026-07-15 | $85.04 | $86.35 | $82.59 | $82.73 | 13,859,100 |
| 2026-07-14 | $86.41 | $87.33 | $85.34 | $85.75 | 5,016,000 |
| 2026-07-13 | $87.27 | $88.02 | $86.22 | $87.28 | 6,439,500 |
| 2026-07-10 | $84.99 | $86.45 | $83.80 | $86.28 | 5,027,800 |
| 2026-07-09 | $84.53 | $85.38 | $83.91 | $85.12 | 7,836,300 |
| 2026-07-08 | $86.40 | $86.78 | $84.71 | $84.98 | 9,439,800 |
| 2026-07-07 | $85.62 | $86.77 | $84.83 | $86.65 | 7,783,300 |
| 2026-07-06 | $90.21 | $90.25 | $82.71 | $84.24 | 15,340,800 |
| 2026-07-02 | $92.80 | $93.52 | $88.00 | $90.25 | 12,890,900 |
| 2026-07-01 | $92.79 | $92.91 | $91.69 | $92.69 | 8,694,100 |
| 2026-06-30 | $90.15 | $92.29 | $90.15 | $92.09 | 6,458,900 |
| 2026-06-29 | $89.61 | $92.51 | $89.57 | $90.16 | 8,654,800 |
| 2026-06-26 | $88.19 | $90.26 | $88.05 | $89.55 | 20,969,700 |
| 2026-06-25 | $86.76 | $88.05 | $86.42 | $86.90 | 8,263,200 |
| 2026-06-24 | $87.73 | $88.72 | $87.10 | $87.82 | 6,277,800 |
| 2026-06-23 | $86.87 | $88.00 | $86.48 | $87.54 | 7,495,800 |
| 2026-06-22 | $85.96 | $86.10 | $84.76 | $85.63 | 10,896,500 |
| 2026-06-18 | $88.17 | $89.34 | $86.29 | $86.84 | 15,497,300 |
| 2026-06-17 | $89.80 | $91.21 | $87.79 | $88.40 | 8,141,700 |
| 2026-06-16 | $90.79 | $91.26 | $89.78 | $90.68 | 4,401,500 |
| 2026-06-15 | $90.96 | $91.89 | $89.51 | $90.26 | 5,940,000 |
| 2026-06-12 | $90.10 | $91.27 | $88.48 | $91.02 | 6,523,200 |
| 2026-06-11 | $90.46 | $91.73 | $89.57 | $90.10 | 6,660,300 |
| 2026-06-10 | $90.38 | $91.32 | $89.67 | $90.46 | 5,558,500 |
| 2026-06-09 | $88.76 | $90.48 | $88.30 | $89.49 | 10,797,700 |
| 2026-06-08 | $89.48 | $90.19 | $88.93 | $89.02 | 6,905,000 |
| 2026-06-05 | $89.26 | $90.57 | $88.83 | $90.33 | 11,549,800 |
| 2026-06-04 | $89.05 | $89.82 | $87.32 | $88.40 | 7,533,200 |
| 2026-06-03 | $85.63 | $87.94 | $85.48 | $87.38 | 7,427,000 |
| 2026-06-02 | $86.60 | $86.64 | $85.35 | $86.23 | 6,850,800 |
| 2026-06-01 | $86.38 | $87.65 | $85.45 | $86.64 | 5,725,800 |
| 2026-05-29 | $88.25 | $89.17 | $86.42 | $86.88 | 11,502,900 |
| 2026-05-28 | $89.09 | $89.65 | $88.05 | $89.23 | 6,347,000 |
| 2026-05-27 | $89.87 | $90.09 | $88.25 | $89.02 | 6,740,200 |
| 2026-05-26 | $89.71 | $90.80 | $86.80 | $89.87 | 9,060,100 |
| 2026-05-22 | $92.01 | $92.94 | $91.56 | $91.74 | 4,453,700 |
| 2026-05-21 | $91.68 | $93.77 | $91.28 | $92.34 | 4,694,600 |
| 2026-05-20 | $91.55 | $93.03 | $90.84 | $92.22 | 5,344,400 |
| 2026-05-19 | $92.00 | $93.11 | $91.17 | $91.92 | 4,813,000 |
| 2026-05-18 | $88.82 | $91.81 | $88.65 | $91.74 | 6,261,600 |
| 2026-05-15 | $90.38 | $90.63 | $88.17 | $88.49 | 6,309,200 |
| 2026-05-14 | $89.97 | $90.68 | $88.72 | $89.68 | 7,053,800 |
| 2026-05-13 | $91.12 | $92.17 | $88.82 | $89.70 | 6,409,700 |
| 2026-05-12 | $91.66 | $92.77 | $90.25 | $91.84 | 7,238,800 |
| 2026-05-11 | $92.33 | $92.43 | $90.31 | $91.35 | 8,672,900 |
| 2026-05-08 | $94.58 | $95.11 | $92.91 | $92.96 | 6,341,000 |
| 2026-05-07 | $94.74 | $95.23 | $94.00 | $94.58 | 4,253,100 |
| 2026-05-06 | $94.55 | $95.67 | $94.17 | $94.78 | 4,026,900 |
| 2026-05-05 | $93.78 | $95.60 | $93.78 | $95.00 | 4,349,800 |
| 2026-05-04 | $95.87 | $97.71 | $93.09 | $93.98 | 4,705,500 |
| 2026-05-01 | $100.00 | $100.63 | $95.62 | $96.67 | 7,531,600 |
| 2026-04-30 | $96.02 | $99.80 | $95.84 | $99.40 | 11,141,100 |
| 2026-04-29 | $90.30 | $91.70 | $90.24 | $91.69 | 5,631,500 |
| 2026-04-28 | $92.87 | $93.46 | $91.15 | $91.57 | 4,658,000 |
| 2026-04-27 | $93.37 | $93.96 | $91.91 | $91.97 | 4,414,900 |
| 2026-04-24 | $92.88 | $93.61 | $91.66 | $93.13 | 5,220,800 |
| 2026-04-23 | $93.43 | $94.25 | $92.22 | $93.24 | 4,109,800 |
| 2026-04-22 | $93.81 | $94.72 | $93.41 | $93.92 | 4,237,900 |
| 2026-04-21 | $92.62 | $93.84 | $92.04 | $93.81 | 4,832,000 |
| 2026-04-20 | $93.98 | $94.40 | $92.58 | $92.83 | 5,220,300 |
| 2026-04-17 | $93.03 | $94.34 | $92.66 | $93.71 | 5,426,300 |
| 2026-04-16 | $93.18 | $94.26 | $92.50 | $92.71 | 4,107,700 |
| 2026-04-15 | $93.36 | $93.88 | $92.63 | $93.60 | 4,317,000 |
| 2026-04-14 | $93.28 | $94.26 | $93.10 | $93.52 | 3,902,500 |
| 2026-04-13 | $93.13 | $94.07 | $92.53 | $94.01 | 3,644,900 |
| 2026-04-10 | $94.07 | $94.07 | $92.23 | $93.01 | 4,399,100 |
| 2026-04-09 | $93.60 | $94.61 | $92.45 | $94.40 | 6,371,100 |
| 2026-04-08 | $91.36 | $93.08 | $91.36 | $93.06 | 4,383,700 |
| 2026-04-07 | $91.95 | $92.31 | $91.17 | $91.36 | 3,430,000 |
| 2026-04-06 | $90.50 | $92.37 | $90.29 | $92.13 | 3,226,500 |
| 2026-04-02 | $91.47 | $92.33 | $90.72 | $91.42 | 3,696,600 |
| 2026-04-01 | $92.48 | $93.23 | $91.67 | $92.10 | 5,722,300 |
| 2026-03-31 | $92.36 | $92.76 | $91.09 | $92.31 | 6,814,300 |
| 2026-03-30 | $89.91 | $92.63 | $89.90 | $92.11 | 6,008,200 |
| 2026-03-27 | $92.33 | $92.63 | $90.10 | $90.11 | 6,364,300 |
| 2026-03-26 | $91.53 | $92.98 | $91.25 | $92.27 | 5,294,500 |
| 2026-03-25 | $88.70 | $91.25 | $88.26 | $91.16 | 5,630,400 |
| 2026-03-24 | $88.24 | $88.95 | $87.72 | $87.99 | 5,553,200 |
| 2026-03-23 | $89.08 | $89.71 | $87.52 | $88.70 | 8,481,800 |
| 2026-03-20 | $87.65 | $88.70 | $86.77 | $87.30 | 10,368,500 |
| 2026-03-19 | $88.09 | $88.59 | $87.02 | $87.91 | 5,131,300 |
| 2026-03-18 | $88.50 | $88.69 | $87.09 | $87.72 | 5,396,500 |
| 2026-03-17 | $90.66 | $91.23 | $89.03 | $89.39 | 5,506,400 |
| 2026-03-16 | $91.40 | $92.07 | $89.80 | $90.46 | 6,239,000 |
| 2026-03-13 | $93.55 | $93.83 | $91.04 | $91.54 | 4,900,000 |
| 2026-03-12 | $94.25 | $95.63 | $92.56 | $92.98 | 5,801,300 |
| 2026-03-11 | $94.31 | $95.00 | $93.83 | $94.39 | 4,479,400 |
| 2026-03-10 | $94.40 | $95.61 | $93.90 | $94.71 | 3,913,500 |
| 2026-03-09 | $94.74 | $95.47 | $93.44 | $94.61 | 5,922,900 |
| 2026-03-06 | $94.71 | $95.56 | $93.48 | $94.60 | 5,979,700 |
| 2026-03-05 | $93.63 | $94.82 | $93.06 | $94.36 | 5,328,400 |
| 2026-03-04 | $93.65 | $94.78 | $92.63 | $94.27 | 6,029,300 |
| 2026-03-03 | $93.91 | $94.72 | $92.55 | $93.87 | 5,563,000 |
| 2026-03-02 | $93.99 | $95.17 | $93.46 | $95.03 | 6,444,400 |
| 2026-02-27 | $90.46 | $94.00 | $90.22 | $93.88 | 10,004,000 |
| 2026-02-26 | $91.77 | $91.99 | $90.68 | $91.33 | 9,822,900 |
| 2026-02-25 | $93.50 | $94.08 | $90.83 | $91.44 | 5,987,100 |
| 2026-02-24 | $95.08 | $95.99 | $93.82 | $94.33 | 3,845,100 |
| 2026-02-23 | $92.97 | $95.91 | $92.96 | $95.35 | 7,827,400 |
| 2026-02-20 | $93.69 | $95.09 | $92.33 | $93.50 | 5,634,600 |
| 2026-02-19 | $92.71 | $94.32 | $92.14 | $94.17 | 4,742,200 |
| 2026-02-18 | $92.43 | $93.63 | $91.85 | $92.75 | 4,102,500 |
| 2026-02-17 | $97.03 | $97.28 | $92.42 | $92.60 | 5,163,600 |
| 2026-02-13 | $95.49 | $97.35 | $94.92 | $96.66 | 5,952,700 |
| 2026-02-12 | $94.27 | $96.16 | $94.27 | $95.21 | 6,145,100 |
| 2026-02-11 | $93.46 | $94.33 | $92.82 | $94.11 | 6,037,600 |
| 2026-02-10 | $92.09 | $93.94 | $91.05 | $93.44 | 5,182,400 |
| 2026-02-09 | $94.00 | $94.38 | $91.88 | $92.72 | 6,279,200 |
| 2026-02-06 | $92.12 | $94.30 | $91.10 | $94.22 | 10,452,900 |
| 2026-02-05 | $92.35 | $95.19 | $92.09 | $92.86 | 12,164,000 |
| 2026-02-04 | $97.68 | $99.06 | $96.62 | $96.74 | 10,103,500 |
| 2026-02-03 | $97.22 | $99.20 | $96.82 | $97.10 | 6,573,700 |
| 2026-02-02 | $98.54 | $98.73 | $96.68 | $98.01 | 5,791,300 |
| 2026-01-30 | $98.36 | $98.86 | $97.34 | $98.41 | 6,262,400 |
| 2026-01-29 | $101.38 | $102.00 | $98.46 | $98.85 | 4,789,400 |
| 2026-01-28 | $100.62 | $101.69 | $99.95 | $101.37 | 5,550,700 |
| 2026-01-27 | $100.24 | $101.20 | $100.00 | $100.62 | 4,707,200 |
| 2026-01-26 | $99.76 | $102.11 | $99.64 | $100.24 | 6,418,500 |
| 2026-01-23 | $98.73 | $99.63 | $98.61 | $99.23 | 6,236,100 |
| 2026-01-22 | $98.27 | $99.31 | $97.71 | $98.88 | 4,924,800 |
| 2026-01-21 | $95.16 | $98.97 | $94.95 | $98.78 | 7,058,800 |
| 2026-01-20 | $94.38 | $95.81 | $94.07 | $95.24 | 6,141,900 |
| 2026-01-16 | $93.47 | $94.82 | $92.74 | $94.70 | 6,718,500 |
| 2026-01-15 | $95.06 | $95.34 | $93.08 | $93.64 | 5,914,700 |
| 2026-01-14 | $94.49 | $95.33 | $94.07 | $95.02 | 4,905,900 |
| 2026-01-13 | $95.15 | $95.54 | $94.02 | $94.63 | 4,966,400 |
| 2026-01-12 | $94.06 | $96.00 | $93.92 | $95.60 | 7,441,900 |
| 2026-01-09 | $91.44 | $94.01 | $91.38 | $93.80 | 6,722,600 |
| 2026-01-08 | $90.82 | $92.43 | $90.53 | $91.63 | 6,787,900 |
| 2026-01-07 | $91.27 | $91.81 | $90.48 | $90.85 | 5,354,300 |
| 2026-01-06 | $90.14 | $90.57 | $89.20 | $90.39 | 9,940,400 |
| 2026-01-05 | $89.42 | $91.03 | $89.12 | $90.58 | 5,382,800 |
| 2026-01-02 | $90.74 | $91.03 | $89.97 | $90.34 | 4,557,300 |
| 2025-12-31 | $91.41 | $91.55 | $91.01 | $91.21 | 3,844,000 |
| 2025-12-30 | $91.51 | $91.76 | $91.06 | $91.47 | 3,057,300 |
| 2025-12-29 | $92.82 | $92.88 | $91.51 | $91.78 | 4,027,700 |
| 2025-12-26 | $92.23 | $92.67 | $91.92 | $92.25 | 2,257,200 |
| 2025-12-24 | $91.95 | $92.71 | $91.78 | $92.40 | 1,995,600 |
| 2025-12-23 | $91.86 | $92.30 | $91.51 | $92.07 | 5,276,700 |
| 2025-12-22 | $91.00 | $91.86 | $90.85 | $91.75 | 4,135,300 |
| 2025-12-19 | $91.85 | $92.14 | $90.63 | $91.00 | 15,349,900 |
| 2025-12-18 | $92.85 | $93.16 | $91.50 | $91.79 | 8,208,700 |
| 2025-12-17 | $92.35 | $93.64 | $92.21 | $92.85 | 6,073,200 |
| 2025-12-16 | $94.87 | $95.60 | $92.77 | $92.90 | 5,661,200 |
| 2025-12-15 | $94.18 | $95.71 | $93.26 | $95.14 | 6,611,800 |
| 2025-12-12 | $94.57 | $94.93 | $93.68 | $94.11 | 4,246,300 |
| 2025-12-11 | $94.22 | $94.84 | $93.74 | $93.96 | 4,483,800 |
| 2025-12-10 | $94.41 | $95.16 | $93.19 | $93.63 | 7,453,200 |
| 2025-12-09 | $97.81 | $98.13 | $93.16 | $94.25 | 8,978,600 |
| 2025-12-08 | $98.86 | $99.19 | $97.99 | $98.11 | 4,041,300 |
| 2025-12-05 | $99.56 | $99.85 | $97.95 | $98.89 | 4,517,300 |
| 2025-12-04 | $99.10 | $100.00 | $98.78 | $99.51 | 3,949,000 |
| 2025-12-03 | $99.71 | $101.12 | $98.11 | $98.61 | 4,431,900 |
| 2025-12-02 | $101.39 | $101.50 | $98.93 | $99.84 | 4,650,800 |
| 2025-12-01 | $101.31 | $102.46 | $100.84 | $101.24 | 4,590,400 |
| 2025-11-28 | $100.96 | $101.79 | $100.75 | $101.70 | 3,499,200 |
| 2025-11-26 | $101.50 | $101.89 | $101.01 | $101.51 | 4,032,700 |
| 2025-11-25 | $99.68 | $101.58 | $99.33 | $101.38 | 4,511,300 |
| 2025-11-24 | $100.62 | $100.75 | $98.66 | $99.00 | 6,226,600 |
| 2025-11-21 | $99.09 | $101.36 | $98.95 | $100.43 | 6,554,500 |
| 2025-11-20 | $98.30 | $99.60 | $98.17 | $99.01 | 4,411,300 |
| 2025-11-19 | $98.32 | $99.44 | $97.87 | $98.70 | 3,708,500 |
| 2025-11-18 | $99.68 | $100.04 | $98.30 | $98.33 | 6,109,400 |
| 2025-11-17 | $99.26 | $99.67 | $98.60 | $99.56 | 4,777,500 |
| 2025-11-14 | $99.60 | $100.00 | $98.03 | $98.80 | 3,351,700 |
| 2025-11-13 | $98.13 | $99.76 | $98.13 | $98.35 | 4,446,000 |
| 2025-11-12 | $98.78 | $99.13 | $98.00 | $98.09 | 3,279,700 |
| 2025-11-11 | $98.49 | $99.42 | $97.88 | $99.22 | 4,152,100 |
| 2025-11-10 | $96.24 | $98.42 | $95.68 | $98.10 | 5,319,900 |
| 2025-11-07 | $95.70 | $97.39 | $95.02 | $97.09 | 6,079,800 |
| 2025-11-06 | $94.55 | $95.76 | $93.66 | $95.00 | 4,814,600 |
| 2025-11-05 | $94.66 | $96.38 | $94.10 | $94.94 | 6,896,400 |
| 2025-11-04 | $92.06 | $93.91 | $91.65 | $93.83 | 6,563,900 |
| 2025-11-03 | $93.98 | $94.28 | $90.18 | $91.70 | 11,118,400 |
| 2025-10-31 | $94.51 | $95.62 | $94.26 | $94.44 | 5,746,400 |
| 2025-10-30 | $95.47 | $96.37 | $94.53 | $95.15 | 5,747,800 |
| 2025-10-29 | $95.58 | $96.52 | $94.13 | $94.52 | 4,976,900 |
| 2025-10-28 | $95.67 | $97.92 | $95.62 | $96.30 | 5,797,600 |
| 2025-10-27 | $96.81 | $97.02 | $95.29 | $95.79 | 6,512,000 |
| 2025-10-24 | $99.47 | $99.49 | $97.18 | $97.27 | 5,234,700 |
| 2025-10-23 | $99.50 | $101.43 | $94.02 | $98.27 | 11,597,500 |
| 2025-10-22 | $101.48 | $101.74 | $100.08 | $101.21 | 4,836,200 |
| 2025-10-21 | $100.95 | $101.56 | $100.48 | $101.31 | 5,042,500 |
| 2025-10-20 | $102.02 | $102.02 | $99.60 | $100.97 | 4,888,100 |
| 2025-10-17 | $101.42 | $101.70 | $100.50 | $101.60 | 4,359,100 |