NasdaqGS - Delayed Quote • USD
O'Reilly Automotive, Inc. (ORLY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,045.99 | 1,055.59 | 1,040.81 | 1,043.93 | 1,043.93 | 335,700 |
| Apr 25, 2024 | 1,020.00 | 1,067.15 | 1,005.78 | 1,054.13 | 1,054.13 | 917,900 |
| Apr 24, 2024 | 1,086.30 | 1,099.02 | 1,078.98 | 1,092.70 | 1,092.70 | 461,800 |
| Apr 23, 2024 | 1,100.75 | 1,100.75 | 1,086.44 | 1,092.35 | 1,092.35 | 331,200 |
| Apr 22, 2024 | 1,099.61 | 1,102.78 | 1,081.04 | 1,091.46 | 1,091.46 | 343,100 |
| Apr 19, 2024 | 1,103.46 | 1,105.00 | 1,081.14 | 1,090.94 | 1,090.94 | 316,400 |
| Apr 18, 2024 | 1,105.08 | 1,112.37 | 1,095.07 | 1,101.06 | 1,101.06 | 284,300 |
| Apr 17, 2024 | 1,103.19 | 1,103.30 | 1,091.14 | 1,094.80 | 1,094.80 | 328,100 |
| Apr 16, 2024 | 1,073.31 | 1,095.00 | 1,073.26 | 1,089.51 | 1,089.51 | 539,400 |
| Apr 15, 2024 | 1,093.74 | 1,094.32 | 1,068.71 | 1,069.27 | 1,069.27 | 324,900 |
| Apr 12, 2024 | 1,077.00 | 1,082.50 | 1,072.18 | 1,076.49 | 1,076.49 | 263,200 |
| Apr 11, 2024 | 1,094.88 | 1,094.88 | 1,076.83 | 1,083.00 | 1,083.00 | 299,600 |
| Apr 10, 2024 | 1,090.97 | 1,096.54 | 1,086.83 | 1,093.10 | 1,093.10 | 221,300 |
| Apr 9, 2024 | 1,113.80 | 1,118.21 | 1,089.31 | 1,095.74 | 1,095.74 | 290,100 |
| Apr 8, 2024 | 1,117.56 | 1,120.41 | 1,105.91 | 1,107.24 | 1,107.24 | 246,900 |
| Apr 5, 2024 | 1,102.98 | 1,121.21 | 1,102.98 | 1,117.56 | 1,117.56 | 280,100 |
| Apr 4, 2024 | 1,133.75 | 1,134.02 | 1,098.74 | 1,099.63 | 1,099.63 | 307,900 |
| Apr 3, 2024 | 1,139.97 | 1,149.23 | 1,132.21 | 1,132.95 | 1,132.95 | 281,800 |
| Apr 2, 2024 | 1,135.09 | 1,142.04 | 1,131.40 | 1,140.21 | 1,140.21 | 325,600 |
| Apr 1, 2024 | 1,128.22 | 1,133.77 | 1,122.50 | 1,130.28 | 1,130.28 | 236,800 |
| Mar 28, 2024 | 1,140.97 | 1,142.72 | 1,125.63 | 1,128.88 | 1,128.88 | 293,000 |
| Mar 27, 2024 | 1,143.80 | 1,144.06 | 1,123.48 | 1,135.52 | 1,135.52 | 369,100 |
| Mar 26, 2024 | 1,131.48 | 1,140.64 | 1,123.86 | 1,134.78 | 1,134.78 | 353,000 |
| Mar 25, 2024 | 1,164.74 | 1,165.15 | 1,136.43 | 1,137.07 | 1,137.07 | 350,200 |
| Mar 22, 2024 | 1,162.94 | 1,168.60 | 1,155.88 | 1,167.53 | 1,167.53 | 273,600 |
| Mar 21, 2024 | 1,149.61 | 1,169.11 | 1,144.14 | 1,162.94 | 1,162.94 | 427,700 |
| Mar 20, 2024 | 1,141.24 | 1,145.73 | 1,136.11 | 1,145.29 | 1,145.29 | 297,000 |
| Mar 19, 2024 | 1,121.58 | 1,136.27 | 1,121.50 | 1,134.63 | 1,134.63 | 263,900 |
| Mar 18, 2024 | 1,122.57 | 1,125.34 | 1,111.55 | 1,113.83 | 1,113.83 | 325,400 |
| Mar 15, 2024 | 1,113.41 | 1,121.99 | 1,110.40 | 1,113.18 | 1,113.18 | 533,700 |
| Mar 14, 2024 | 1,105.00 | 1,118.10 | 1,100.72 | 1,116.90 | 1,116.90 | 374,400 |
| Mar 13, 2024 | 1,093.92 | 1,105.46 | 1,088.50 | 1,101.40 | 1,101.40 | 268,100 |
| Mar 12, 2024 | 1,086.00 | 1,098.46 | 1,084.79 | 1,094.60 | 1,094.60 | 309,300 |
| Mar 11, 2024 | 1,089.49 | 1,089.49 | 1,071.57 | 1,086.13 | 1,086.13 | 229,500 |
| Mar 8, 2024 | 1,083.94 | 1,095.00 | 1,078.88 | 1,084.20 | 1,084.20 | 316,700 |
| Mar 7, 2024 | 1,090.45 | 1,096.68 | 1,086.00 | 1,089.43 | 1,089.43 | 264,300 |
| Mar 6, 2024 | 1,079.67 | 1,089.71 | 1,074.98 | 1,081.65 | 1,081.65 | 333,900 |
| Mar 5, 2024 | 1,082.05 | 1,084.86 | 1,077.42 | 1,079.67 | 1,079.67 | 296,800 |
| Mar 4, 2024 | 1,088.06 | 1,090.79 | 1,072.84 | 1,077.98 | 1,077.98 | 321,600 |
| Mar 1, 2024 | 1,085.71 | 1,091.23 | 1,082.13 | 1,085.45 | 1,085.45 | 233,500 |
| Feb 29, 2024 | 1,098.95 | 1,098.95 | 1,078.15 | 1,087.42 | 1,087.42 | 422,900 |
| Feb 28, 2024 | 1,080.00 | 1,093.99 | 1,074.87 | 1,092.96 | 1,092.96 | 336,700 |
| Feb 27, 2024 | 1,069.20 | 1,083.57 | 1,058.84 | 1,081.75 | 1,081.75 | 354,800 |
| Feb 26, 2024 | 1,058.90 | 1,068.80 | 1,056.19 | 1,062.07 | 1,062.07 | 338,600 |
| Feb 23, 2024 | 1,053.93 | 1,066.12 | 1,053.74 | 1,058.02 | 1,058.02 | 223,800 |
| Feb 22, 2024 | 1,043.20 | 1,058.91 | 1,043.20 | 1,054.81 | 1,054.81 | 305,700 |
| Feb 21, 2024 | 1,039.12 | 1,047.50 | 1,033.20 | 1,039.77 | 1,039.77 | 259,900 |
| Feb 20, 2024 | 1,050.73 | 1,056.14 | 1,032.76 | 1,035.63 | 1,035.63 | 413,700 |
| Feb 16, 2024 | 1,055.23 | 1,060.51 | 1,041.99 | 1,051.05 | 1,051.05 | 443,100 |
| Feb 15, 2024 | 1,050.98 | 1,057.20 | 1,037.03 | 1,047.90 | 1,047.90 | 406,200 |
| Feb 14, 2024 | 1,035.00 | 1,050.60 | 1,034.63 | 1,049.30 | 1,049.30 | 515,200 |
| Feb 13, 2024 | 1,025.00 | 1,041.72 | 1,025.00 | 1,039.26 | 1,039.26 | 487,500 |
| Feb 12, 2024 | 1,025.70 | 1,027.28 | 1,016.86 | 1,026.39 | 1,026.39 | 408,100 |
| Feb 9, 2024 | 1,025.89 | 1,041.33 | 1,021.75 | 1,025.82 | 1,025.82 | 553,600 |
| Feb 8, 2024 | 1,010.50 | 1,069.42 | 1,009.29 | 1,020.83 | 1,020.83 | 810,200 |
| Feb 7, 2024 | 1,055.71 | 1,074.04 | 1,050.48 | 1,067.02 | 1,067.02 | 605,600 |
| Feb 6, 2024 | 1,054.62 | 1,056.32 | 1,045.87 | 1,051.86 | 1,051.86 | 292,000 |
| Feb 5, 2024 | 1,043.75 | 1,057.22 | 1,040.62 | 1,055.62 | 1,055.62 | 342,600 |
| Feb 2, 2024 | 1,037.00 | 1,054.57 | 1,034.91 | 1,047.31 | 1,047.31 | 314,700 |
| Feb 1, 2024 | 1,031.11 | 1,042.06 | 1,021.29 | 1,041.75 | 1,041.75 | 278,000 |
| Jan 31, 2024 | 1,036.82 | 1,045.85 | 1,022.44 | 1,023.05 | 1,023.05 | 330,900 |
| Jan 30, 2024 | 1,030.00 | 1,047.57 | 1,027.15 | 1,041.12 | 1,041.12 | 256,800 |
| Jan 29, 2024 | 1,024.06 | 1,032.64 | 1,017.20 | 1,030.01 | 1,030.01 | 255,900 |
| Jan 26, 2024 | 1,026.38 | 1,028.92 | 1,018.06 | 1,022.51 | 1,022.51 | 268,000 |
| Jan 25, 2024 | 1,023.92 | 1,024.38 | 1,013.51 | 1,024.04 | 1,024.04 | 340,200 |
| Jan 24, 2024 | 1,025.51 | 1,025.51 | 1,010.03 | 1,018.45 | 1,018.45 | 370,800 |
| Jan 23, 2024 | 1,037.50 | 1,039.83 | 1,011.44 | 1,025.32 | 1,025.32 | 473,600 |
| Jan 22, 2024 | 1,028.61 | 1,039.16 | 1,015.69 | 1,035.94 | 1,035.94 | 362,200 |
| Jan 19, 2024 | 1,015.62 | 1,037.24 | 1,014.88 | 1,028.10 | 1,028.10 | 677,000 |
| Jan 18, 2024 | 987.08 | 1,015.60 | 987.08 | 1,015.53 | 1,015.53 | 516,800 |
| Jan 17, 2024 | 991.14 | 1,004.45 | 983.98 | 992.16 | 992.16 | 511,900 |
| Jan 16, 2024 | 956.99 | 996.83 | 954.33 | 990.25 | 990.25 | 581,500 |
| Jan 12, 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 953.06 | 334,300 |
| Jan 11, 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 944.61 | 330,900 |
| Jan 10, 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 936.55 | 404,200 |
| Jan 9, 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 927.90 | 380,000 |
| Jan 8, 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 927.94 | 611,700 |
| Jan 5, 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 925.40 | 468,000 |
| Jan 4, 2024 | 945.50 | 951.27 | 935.08 | 935.80 | 935.80 | 372,900 |
| Jan 3, 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 943.71 | 465,700 |
| Jan 2, 2024 | 948.89 | 965.68 | 943.33 | 944.98 | 944.98 | 396,000 |
| Dec 29, 2023 | 944.49 | 950.83 | 941.30 | 950.08 | 950.08 | 350,000 |
| Dec 28, 2023 | 945.69 | 945.84 | 939.36 | 941.21 | 941.21 | 232,900 |
| Dec 27, 2023 | 940.00 | 943.84 | 936.09 | 942.55 | 942.55 | 203,500 |
| Dec 26, 2023 | 950.68 | 952.89 | 940.42 | 942.06 | 942.06 | 258,400 |
| Dec 22, 2023 | 957.55 | 962.56 | 951.32 | 952.06 | 952.06 | 335,200 |
| Dec 21, 2023 | 953.82 | 962.14 | 952.85 | 957.55 | 957.55 | 243,300 |
| Dec 20, 2023 | 963.00 | 969.09 | 950.00 | 950.25 | 950.25 | 299,600 |
| Dec 19, 2023 | 963.78 | 966.66 | 958.69 | 964.26 | 964.26 | 292,700 |
| Dec 18, 2023 | 952.98 | 964.26 | 952.98 | 960.13 | 960.13 | 406,700 |
| Dec 15, 2023 | 948.70 | 952.39 | 936.06 | 951.57 | 951.57 | 904,000 |
| Dec 14, 2023 | 983.72 | 983.72 | 945.53 | 951.12 | 951.12 | 612,700 |
| Dec 13, 2023 | 976.55 | 988.00 | 974.02 | 983.41 | 983.41 | 367,500 |
| Dec 12, 2023 | 971.82 | 973.22 | 967.08 | 972.79 | 972.79 | 281,700 |
| Dec 11, 2023 | 955.03 | 969.62 | 953.30 | 965.52 | 965.52 | 355,700 |
| Dec 8, 2023 | 952.99 | 957.98 | 941.93 | 945.88 | 945.88 | 422,800 |
| Dec 7, 2023 | 988.00 | 988.00 | 953.14 | 953.71 | 953.71 | 591,200 |
| Dec 6, 2023 | 982.35 | 986.79 | 979.01 | 985.20 | 985.20 | 373,400 |
| Dec 5, 2023 | 982.08 | 982.22 | 970.60 | 977.97 | 977.97 | 322,900 |
| Dec 4, 2023 | 978.48 | 988.16 | 970.55 | 983.22 | 983.22 | 470,000 |
| Dec 1, 2023 | 984.50 | 988.81 | 978.28 | 980.52 | 980.52 | 321,700 |
| Nov 30, 2023 | 975.12 | 982.81 | 971.10 | 982.38 | 982.38 | 509,800 |
| Nov 29, 2023 | 975.70 | 977.75 | 969.78 | 973.94 | 973.94 | 275,800 |
| Nov 28, 2023 | 987.08 | 988.94 | 972.02 | 977.43 | 977.43 | 272,100 |
| Nov 27, 2023 | 984.65 | 990.07 | 982.15 | 983.13 | 983.13 | 283,200 |
| Nov 24, 2023 | 992.60 | 992.60 | 984.76 | 987.16 | 987.16 | 97,600 |
| Nov 22, 2023 | 984.56 | 995.07 | 982.35 | 991.46 | 991.46 | 254,300 |
| Nov 21, 2023 | 979.91 | 988.07 | 977.29 | 983.59 | 983.59 | 284,200 |
| Nov 20, 2023 | 970.00 | 982.73 | 965.49 | 978.61 | 978.61 | 339,200 |
| Nov 17, 2023 | 981.51 | 981.51 | 965.73 | 968.55 | 968.55 | 418,100 |
| Nov 16, 2023 | 976.90 | 980.22 | 969.20 | 971.99 | 971.99 | 588,400 |
| Nov 15, 2023 | 981.40 | 983.59 | 970.22 | 973.34 | 973.34 | 661,800 |
| Nov 14, 2023 | 1,001.00 | 1,005.96 | 980.18 | 982.96 | 982.96 | 506,700 |
| Nov 13, 2023 | 986.29 | 999.14 | 985.53 | 995.92 | 995.92 | 321,200 |
| Nov 10, 2023 | 980.66 | 989.69 | 977.67 | 986.22 | 986.22 | 323,600 |
| Nov 9, 2023 | 971.49 | 982.75 | 969.19 | 978.14 | 978.14 | 370,700 |
| Nov 8, 2023 | 975.00 | 980.65 | 968.87 | 973.70 | 973.70 | 251,200 |
| Nov 7, 2023 | 958.82 | 975.82 | 952.89 | 974.61 | 974.61 | 429,400 |
| Nov 6, 2023 | 956.19 | 960.08 | 951.90 | 956.10 | 956.10 | 255,700 |
| Nov 3, 2023 | 950.00 | 959.35 | 950.00 | 952.84 | 952.84 | 309,500 |
| Nov 2, 2023 | 937.29 | 957.88 | 937.29 | 948.09 | 948.09 | 492,000 |
| Nov 1, 2023 | 934.92 | 946.63 | 925.50 | 945.66 | 945.66 | 536,100 |
| Oct 31, 2023 | 932.59 | 933.64 | 924.97 | 930.44 | 930.44 | 456,700 |
| Oct 30, 2023 | 924.90 | 937.28 | 917.96 | 930.14 | 930.14 | 551,200 |
| Oct 27, 2023 | 927.46 | 930.93 | 915.93 | 924.56 | 924.56 | 711,300 |
| Oct 26, 2023 | 904.00 | 932.12 | 895.88 | 921.64 | 921.64 | 949,800 |
| Oct 25, 2023 | 867.38 | 877.02 | 860.10 | 874.92 | 874.92 | 507,800 |
| Oct 24, 2023 | 879.62 | 887.65 | 870.27 | 872.00 | 872.00 | 379,800 |
| Oct 23, 2023 | 911.52 | 911.52 | 877.22 | 878.67 | 878.67 | 571,500 |
| Oct 20, 2023 | 900.29 | 914.36 | 897.93 | 907.06 | 907.06 | 450,500 |
| Oct 19, 2023 | 922.00 | 922.00 | 893.10 | 898.39 | 898.39 | 600,100 |
| Oct 18, 2023 | 947.36 | 947.36 | 929.36 | 930.50 | 930.50 | 418,800 |
| Oct 17, 2023 | 949.51 | 949.80 | 943.49 | 946.06 | 946.06 | 265,600 |
| Oct 16, 2023 | 931.91 | 949.75 | 928.96 | 945.30 | 945.30 | 365,200 |
| Oct 13, 2023 | 921.37 | 927.92 | 916.95 | 926.46 | 926.46 | 345,300 |
| Oct 12, 2023 | 918.97 | 922.27 | 913.35 | 919.44 | 919.44 | 359,300 |
| Oct 11, 2023 | 919.24 | 919.48 | 911.38 | 916.41 | 916.41 | 367,500 |
| Oct 10, 2023 | 919.00 | 922.83 | 913.38 | 918.13 | 918.13 | 360,600 |
| Oct 9, 2023 | 902.43 | 916.79 | 895.57 | 914.67 | 914.67 | 349,800 |
| Oct 6, 2023 | 888.29 | 906.40 | 882.14 | 902.15 | 902.15 | 363,200 |
| Oct 5, 2023 | 905.99 | 911.37 | 894.25 | 900.80 | 900.80 | 326,600 |
| Oct 4, 2023 | 893.81 | 899.16 | 890.13 | 897.20 | 897.20 | 291,900 |
| Oct 3, 2023 | 897.29 | 905.02 | 885.52 | 889.60 | 889.60 | 347,600 |
| Oct 2, 2023 | 908.86 | 914.92 | 897.04 | 898.62 | 898.62 | 430,600 |
| Sep 29, 2023 | 923.15 | 925.94 | 905.22 | 908.86 | 908.86 | 434,900 |
| Sep 28, 2023 | 915.85 | 921.40 | 912.13 | 917.41 | 917.41 | 350,700 |
| Sep 27, 2023 | 916.63 | 920.78 | 909.46 | 914.17 | 914.17 | 421,600 |
| Sep 26, 2023 | 932.86 | 933.25 | 912.38 | 914.56 | 914.56 | 403,900 |
| Sep 25, 2023 | 932.88 | 938.99 | 929.04 | 933.64 | 933.64 | 274,100 |
| Sep 22, 2023 | 921.16 | 941.35 | 921.16 | 936.02 | 936.02 | 399,800 |
| Sep 21, 2023 | 948.07 | 948.71 | 926.24 | 926.47 | 926.47 | 414,100 |
| Sep 20, 2023 | 928.98 | 954.06 | 928.98 | 945.83 | 945.83 | 377,500 |
| Sep 19, 2023 | 925.26 | 936.10 | 915.22 | 929.18 | 929.18 | 329,800 |
| Sep 18, 2023 | 934.91 | 940.98 | 927.51 | 929.35 | 929.35 | 335,700 |
| Sep 15, 2023 | 941.34 | 941.34 | 928.65 | 930.21 | 930.21 | 573,100 |
| Sep 14, 2023 | 928.52 | 941.69 | 926.11 | 940.68 | 940.68 | 286,100 |
| Sep 13, 2023 | 922.37 | 932.28 | 922.37 | 926.85 | 926.85 | 317,000 |
| Sep 12, 2023 | 942.45 | 946.63 | 919.92 | 924.27 | 924.27 | 483,700 |
| Sep 11, 2023 | 959.39 | 963.72 | 940.68 | 942.50 | 942.50 | 320,800 |
| Sep 8, 2023 | 948.00 | 959.24 | 945.00 | 958.36 | 958.36 | 479,500 |
| Sep 7, 2023 | 949.55 | 953.54 | 940.03 | 945.81 | 945.81 | 333,600 |
| Sep 6, 2023 | 944.88 | 953.61 | 938.67 | 944.79 | 944.79 | 356,600 |
| Sep 5, 2023 | 943.82 | 951.40 | 937.79 | 945.53 | 945.53 | 346,300 |
| Sep 1, 2023 | 945.57 | 948.90 | 938.59 | 947.45 | 947.45 | 316,500 |
| Aug 31, 2023 | 949.89 | 952.74 | 937.56 | 939.70 | 939.70 | 444,000 |
| Aug 30, 2023 | 944.28 | 958.26 | 943.06 | 952.15 | 952.15 | 399,500 |
| Aug 29, 2023 | 937.08 | 948.18 | 931.94 | 946.62 | 946.62 | 256,700 |
| Aug 28, 2023 | 931.66 | 939.01 | 928.27 | 934.43 | 934.43 | 220,300 |
| Aug 25, 2023 | 937.56 | 942.95 | 923.87 | 931.04 | 931.04 | 333,700 |
| Aug 24, 2023 | 946.76 | 952.65 | 934.95 | 935.14 | 935.14 | 251,800 |
| Aug 23, 2023 | 935.00 | 950.24 | 934.55 | 947.17 | 947.17 | 294,800 |
| Aug 22, 2023 | 941.56 | 947.65 | 927.43 | 934.03 | 934.03 | 282,200 |
| Aug 21, 2023 | 937.80 | 947.05 | 931.67 | 945.49 | 945.49 | 357,500 |
| Aug 18, 2023 | 931.67 | 946.22 | 931.67 | 938.00 | 938.00 | 542,200 |
| Aug 17, 2023 | 952.57 | 955.42 | 930.90 | 931.67 | 931.67 | 340,500 |
| Aug 16, 2023 | 954.91 | 960.46 | 949.91 | 951.06 | 951.06 | 296,500 |
| Aug 15, 2023 | 945.21 | 954.52 | 945.21 | 951.36 | 951.36 | 255,900 |
| Aug 14, 2023 | 947.48 | 953.72 | 940.54 | 945.15 | 945.15 | 312,600 |
| Aug 11, 2023 | 939.67 | 945.63 | 937.29 | 943.56 | 943.56 | 257,900 |
| Aug 10, 2023 | 934.80 | 941.76 | 930.80 | 936.64 | 936.64 | 381,000 |
| Aug 9, 2023 | 928.43 | 935.47 | 925.52 | 929.74 | 929.74 | 284,000 |
| Aug 8, 2023 | 932.01 | 937.43 | 925.13 | 929.20 | 929.20 | 330,600 |
| Aug 7, 2023 | 931.80 | 937.47 | 927.49 | 931.76 | 931.76 | 294,900 |
| Aug 4, 2023 | 931.64 | 936.16 | 924.48 | 925.93 | 925.93 | 275,600 |
| Aug 3, 2023 | 923.67 | 933.98 | 921.15 | 930.78 | 930.78 | 384,000 |
| Aug 2, 2023 | 931.29 | 934.00 | 917.93 | 918.46 | 918.46 | 565,100 |
| Aug 1, 2023 | 926.44 | 937.92 | 925.95 | 931.05 | 931.05 | 374,100 |
| Jul 31, 2023 | 927.60 | 932.82 | 919.92 | 925.79 | 925.79 | 361,800 |
| Jul 28, 2023 | 922.17 | 935.32 | 919.51 | 928.79 | 928.79 | 423,700 |
| Jul 27, 2023 | 949.51 | 957.61 | 914.40 | 919.61 | 919.61 | 849,800 |
| Jul 26, 2023 | 963.09 | 970.99 | 952.34 | 965.62 | 965.62 | 401,900 |
| Jul 25, 2023 | 948.04 | 964.60 | 945.20 | 964.31 | 964.31 | 353,100 |
| Jul 24, 2023 | 954.61 | 960.44 | 950.72 | 957.98 | 957.98 | 306,300 |
| Jul 21, 2023 | 955.99 | 965.64 | 953.19 | 956.23 | 956.23 | 1,044,000 |
| Jul 20, 2023 | 967.74 | 967.74 | 951.12 | 952.23 | 952.23 | 354,400 |
| Jul 19, 2023 | 958.72 | 971.24 | 958.72 | 963.45 | 963.45 | 329,600 |
| Jul 18, 2023 | 970.00 | 971.36 | 953.59 | 962.41 | 962.41 | 306,800 |
| Jul 17, 2023 | 960.94 | 974.49 | 959.36 | 968.96 | 968.96 | 248,100 |
| Jul 14, 2023 | 952.92 | 962.97 | 951.05 | 961.41 | 961.41 | 288,500 |
| Jul 13, 2023 | 968.99 | 969.86 | 954.02 | 956.06 | 956.06 | 330,900 |
| Jul 12, 2023 | 970.75 | 975.72 | 966.81 | 969.23 | 969.23 | 289,300 |
| Jul 11, 2023 | 967.33 | 972.59 | 960.96 | 967.56 | 967.56 | 283,000 |
| Jul 10, 2023 | 936.93 | 966.64 | 936.93 | 961.09 | 961.09 | 402,100 |
| Jul 7, 2023 | 940.17 | 941.37 | 930.21 | 934.47 | 934.47 | 474,500 |
| Jul 6, 2023 | 940.90 | 954.23 | 940.90 | 944.33 | 944.33 | 373,300 |
| Jul 5, 2023 | 947.83 | 949.96 | 938.37 | 947.84 | 947.84 | 305,600 |
| Jul 3, 2023 | 954.46 | 954.46 | 939.91 | 947.08 | 947.08 | 184,800 |
| Jun 30, 2023 | 947.00 | 959.80 | 942.47 | 955.30 | 955.30 | 386,200 |
| Jun 29, 2023 | 937.68 | 941.39 | 931.38 | 937.42 | 937.42 | 220,100 |
| Jun 28, 2023 | 932.63 | 945.19 | 925.19 | 937.03 | 937.03 | 301,700 |
| Jun 27, 2023 | 937.00 | 940.72 | 932.44 | 935.39 | 935.39 | 264,200 |
| Jun 26, 2023 | 928.10 | 940.47 | 926.41 | 931.65 | 931.65 | 344,000 |
| Jun 23, 2023 | 932.63 | 933.07 | 920.57 | 924.76 | 924.76 | 1,716,000 |
| Jun 22, 2023 | 938.00 | 939.78 | 927.35 | 932.55 | 932.55 | 318,500 |
| Jun 21, 2023 | 920.17 | 946.05 | 917.91 | 937.93 | 937.93 | 506,600 |
| Jun 20, 2023 | 923.83 | 930.32 | 915.86 | 917.49 | 917.49 | 338,200 |
| Jun 16, 2023 | 940.39 | 940.39 | 916.89 | 919.02 | 919.02 | 885,600 |
| Jun 15, 2023 | 916.52 | 930.20 | 909.63 | 927.49 | 927.49 | 434,000 |
| Jun 14, 2023 | 916.19 | 918.50 | 901.81 | 909.64 | 909.64 | 752,200 |
| Jun 13, 2023 | 914.23 | 917.93 | 908.66 | 916.27 | 916.27 | 405,100 |
| Jun 12, 2023 | 905.00 | 913.73 | 902.62 | 911.78 | 911.78 | 371,400 |
| Jun 9, 2023 | 904.71 | 914.70 | 898.80 | 906.99 | 906.99 | 393,400 |
| Jun 8, 2023 | 882.64 | 907.45 | 880.02 | 906.68 | 906.68 | 405,800 |
| Jun 7, 2023 | 884.00 | 899.84 | 880.06 | 883.11 | 883.11 | 545,500 |
| Jun 6, 2023 | 902.29 | 902.29 | 875.06 | 885.93 | 885.93 | 599,600 |
| Jun 5, 2023 | 896.69 | 905.07 | 896.16 | 902.11 | 902.11 | 431,600 |
| Jun 2, 2023 | 896.00 | 903.13 | 891.38 | 895.34 | 895.34 | 542,400 |
| Jun 1, 2023 | 903.31 | 909.50 | 892.40 | 895.28 | 895.28 | 502,600 |
| May 31, 2023 | 886.17 | 908.18 | 873.78 | 903.31 | 903.31 | 1,186,700 |
| May 30, 2023 | 919.87 | 928.58 | 915.24 | 928.08 | 928.08 | 396,200 |
| May 26, 2023 | 933.46 | 935.30 | 921.77 | 923.00 | 923.00 | 427,500 |
| May 25, 2023 | 920.99 | 939.54 | 916.77 | 935.02 | 935.02 | 466,000 |
| May 24, 2023 | 918.64 | 933.42 | 916.06 | 928.94 | 928.94 | 498,900 |
| May 23, 2023 | 918.88 | 928.10 | 905.46 | 911.99 | 911.99 | 775,300 |
| May 22, 2023 | 958.70 | 960.00 | 925.87 | 928.14 | 928.14 | 460,900 |
| May 19, 2023 | 942.49 | 954.84 | 939.10 | 954.30 | 954.30 | 492,200 |
| May 18, 2023 | 933.65 | 942.59 | 930.07 | 941.80 | 941.80 | 347,400 |
| May 17, 2023 | 935.71 | 943.94 | 932.49 | 939.43 | 939.43 | 446,900 |
| May 16, 2023 | 939.20 | 946.86 | 936.08 | 937.55 | 937.55 | 370,800 |
| May 15, 2023 | 958.86 | 962.10 | 939.26 | 945.28 | 945.28 | 527,100 |
| May 12, 2023 | 958.90 | 964.58 | 952.47 | 962.10 | 962.10 | 343,000 |
| May 11, 2023 | 955.10 | 958.64 | 950.08 | 958.26 | 958.26 | 266,500 |
| May 10, 2023 | 953.33 | 961.12 | 944.18 | 954.77 | 954.77 | 350,900 |
| May 9, 2023 | 947.34 | 954.44 | 946.48 | 953.46 | 953.46 | 343,400 |
| May 8, 2023 | 939.79 | 947.15 | 934.71 | 946.64 | 946.64 | 355,200 |
| May 5, 2023 | 931.40 | 942.76 | 931.40 | 940.78 | 940.78 | 269,900 |
| May 4, 2023 | 935.88 | 939.57 | 927.11 | 933.62 | 933.62 | 297,700 |
| May 3, 2023 | 936.52 | 941.87 | 928.40 | 931.67 | 931.67 | 527,200 |
| May 2, 2023 | 928.98 | 937.24 | 919.30 | 936.52 | 936.52 | 570,400 |
| May 1, 2023 | 917.75 | 929.77 | 914.85 | 929.60 | 929.60 | 387,900 |
| Apr 28, 2023 | 916.37 | 922.80 | 909.32 | 917.31 | 917.31 | 355,700 |
| Apr 27, 2023 | 883.96 | 918.64 | 883.24 | 915.67 | 915.67 | 567,700 |
Related Tickers
AZO AutoZone, Inc.
2,945.98
+0.02%
TSCO Tractor Supply Company
273.90
+3.26%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
FIVE Five Below, Inc.
150.08
-0.51%
GPC Genuine Parts Company
159.93
-0.71%
RH RH
248.91
+2.28%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
CASY Casey's General Stores, Inc.
320.03
+0.71%