![ODFL Logo, Old Dominion Freight Line Inc Logo](/logos/O/D/ODFL.png)
ODFL stock overview
Old Dominion Freight Line Inc
- ODFL IPO: 1991-10-24
- 345.28 (+1.01%)
- 23.58B market cap
- 7,893 trading days in total
- ODFL Latest trading day: 2023-02-23
- NasdaqGS
- Transportation
- Trucking Freight/Courier Services
- Mr. Greg Gantt
- 21,080 full-time employees
- Thomasville, NORTH CAROLINA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
ODFL Latest trading days
This table contains the list of 500 latest trading days of ODFL.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 287.49 | 0.25 | 0.11 | 771,792 | 287.33 | 291.45 | 283.20 | 2.86 | 0.08 | 0.03 | |
7893 | 2023-02-23 | 345.28 | 3.27 | 0.96 | 433,740 | 345.53 | 347.59 | 340.63 | 2.01 | -0.07 | 0.00 |
7892 | 2023-02-22 | 342.01 | 0.69 | -0.20 | 636,520 | 344.46 | 347.77 | 340.95 | 1.98 | -0.71 | 1.03 |
7891 | 2023-02-21 | 342.70 | 12.14 | -3.42 | 642,621 | 351.68 | 351.68 | 341.76 | 2.82 | -2.55 | 0.51 |
7890 | 2023-02-17 | 354.84 | 2.91 | 0.83 | 637,448 | 350.64 | 355.72 | 347.89 | 2.23 | 1.20 | -0.89 |
7889 | 2023-02-16 | 351.93 | 5.28 | -1.48 | 696,733 | 349.45 | 355.81 | 347.76 | 2.30 | 0.71 | -0.37 |
7888 | 2023-02-15 | 357.21 | 1.48 | -0.41 | 577,027 | 353.86 | 358.50 | 352.27 | 1.76 | 0.95 | -2.17 |
7887 | 2023-02-14 | 358.69 | 2.73 | 0.77 | 587,573 | 353.44 | 359.60 | 350.22 | 2.65 | 1.49 | -1.35 |
7886 | 2023-02-13 | 355.96 | 6.96 | 1.99 | 863,942 | 350.08 | 356.13 | 346.01 | 2.89 | 1.68 | -0.71 |
7885 | 2023-02-10 | 349.00 | 6.00 | -1.69 | 871,666 | 350.62 | 353.85 | 347.32 | 1.86 | -0.46 | 0.31 |
7884 | 2023-02-09 | 355.00 | 10.90 | -2.98 | 883,247 | 367.60 | 367.60 | 353.46 | 3.85 | -3.43 | -1.23 |
7883 | 2023-02-08 | 365.90 | 0.20 | 0.05 | 679,813 | 367.34 | 370.12 | 362.01 | 2.21 | -0.39 | 0.46 |
7882 | 2023-02-07 | 365.70 | 3.87 | -1.05 | 1,431,976 | 366.80 | 370.56 | 360.57 | 2.72 | -0.30 | 0.45 |
7881 | 2023-02-06 | 369.57 | 1.44 | -0.39 | 683,784 | 371.24 | 373.12 | 366.66 | 1.74 | -0.45 | -0.75 |
7880 | 2023-02-03 | 371.01 | 0.40 | -0.11 | 986,961 | 365.03 | 375.71 | 357.71 | 4.93 | 1.64 | 0.06 |
7879 | 2023-02-02 | 371.41 | 3.79 | 1.03 | 1,849,162 | 373.25 | 381.81 | 368.76 | 3.50 | -0.49 | -1.72 |
7878 | 2023-02-01 | 367.62 | 34.38 | 10.32 | 2,645,009 | 350.00 | 374.01 | 348.09 | 7.41 | 5.03 | 1.53 |
7877 | 2023-01-31 | 333.24 | 11.36 | 3.53 | 956,378 | 323.27 | 333.68 | 321.78 | 3.68 | 3.08 | 5.03 |
7876 | 2023-01-30 | 321.88 | 11.91 | -3.57 | 799,595 | 324.01 | 329.73 | 321.06 | 2.68 | -0.66 | 0.43 |
7875 | 2023-01-27 | 333.79 | 14.54 | 4.55 | 1,082,297 | 317.29 | 337.97 | 317.29 | 6.52 | 5.20 | -2.93 |
7874 | 2023-01-26 | 319.25 | 1.31 | -0.41 | 700,210 | 324.18 | 324.94 | 314.50 | 3.22 | -1.52 | -0.61 |
7873 | 2023-01-25 | 320.56 | 0.34 | -0.11 | 544,965 | 315.74 | 322.66 | 314.06 | 2.72 | 1.53 | 1.13 |
7872 | 2023-01-24 | 320.90 | 1.96 | -0.61 | 464,251 | 322.03 | 323.53 | 318.50 | 1.56 | -0.35 | -1.61 |
7871 | 2023-01-23 | 322.86 | 5.84 | 1.84 | 731,390 | 318.12 | 327.52 | 316.44 | 3.48 | 1.49 | -0.26 |
7870 | 2023-01-20 | 317.02 | 6.28 | 2.02 | 629,203 | 312.30 | 317.17 | 309.99 | 2.30 | 1.51 | 0.35 |
7869 | 2023-01-19 | 310.74 | 4.92 | -1.56 | 707,762 | 311.81 | 317.97 | 310.29 | 2.46 | -0.34 | 0.50 |
7868 | 2023-01-18 | 315.66 | 1.08 | 0.34 | 848,060 | 316.48 | 329.77 | 315.44 | 4.53 | -0.26 | -1.22 |
7867 | 2023-01-17 | 314.58 | 0.77 | -0.24 | 670,919 | 317.99 | 319.50 | 312.29 | 2.27 | -1.07 | 0.60 |
7866 | 2023-01-13 | 315.35 | 2.10 | 0.67 | 674,400 | 309.05 | 316.43 | 309.05 | 2.39 | 2.04 | 0.84 |
7865 | 2023-01-12 | 313.25 | 0.17 | 0.05 | 506,321 | 311.23 | 313.98 | 306.10 | 2.53 | 0.65 | -1.34 |
7864 | 2023-01-11 | 313.08 | 6.48 | 2.11 | 605,782 | 309.21 | 314.98 | 308.57 | 2.07 | 1.25 | -0.59 |
7863 | 2023-01-10 | 306.60 | 0.23 | 0.08 | 446,325 | 303.89 | 306.85 | 301.45 | 1.78 | 0.89 | 0.85 |
7862 | 2023-01-09 | 306.37 | 5.67 | 1.89 | 1,042,883 | 304.38 | 312.74 | 302.78 | 3.27 | 0.65 | -0.81 |
7861 | 2023-01-06 | 300.70 | 19.22 | 6.83 | 1,024,726 | 285.02 | 302.04 | 284.81 | 6.05 | 5.50 | 1.22 |
7860 | 2023-01-05 | 281.48 | 7.31 | -2.53 | 569,497 | 285.02 | 285.91 | 280.24 | 1.99 | -1.24 | 1.26 |
7859 | 2023-01-04 | 288.79 | 6.27 | 2.22 | 719,240 | 285.24 | 290.34 | 284.21 | 2.15 | 1.24 | -1.31 |
7858 | 2023-01-03 | 282.52 | 1.26 | -0.44 | 422,868 | 286.01 | 286.48 | 280.00 | 2.27 | -1.22 | 0.96 |
7857 | 2022-12-30 | 283.78 | 2.80 | -0.98 | 497,923 | 283.03 | 286.58 | 280.18 | 2.26 | 0.26 | 0.79 |
7856 | 2022-12-29 | 286.58 | 4.33 | 1.53 | 390,536 | 285.35 | 290.59 | 284.28 | 2.21 | 0.43 | -1.24 |
7855 | 2022-12-28 | 282.25 | 4.52 | -1.58 | 290,502 | 286.84 | 288.50 | 282.00 | 2.27 | -1.60 | 1.10 |
7854 | 2022-12-27 | 286.77 | 0.67 | 0.23 | 500,568 | 286.37 | 288.51 | 284.60 | 1.37 | 0.14 | 0.02 |
7853 | 2022-12-23 | 286.10 | 4.13 | 1.46 | 430,462 | 282.00 | 287.26 | 281.09 | 2.19 | 1.45 | 0.09 |
7852 | 2022-12-22 | 281.97 | 5.34 | -1.86 | 581,524 | 284.00 | 284.89 | 277.49 | 2.61 | -0.71 | 0.01 |
7851 | 2022-12-21 | 287.31 | 3.10 | 1.09 | 752,171 | 288.98 | 290.75 | 283.15 | 2.63 | -0.58 | -1.15 |
7850 | 2022-12-20 | 284.21 | 5.98 | -2.06 | 656,541 | 288.59 | 289.05 | 282.40 | 2.30 | -1.52 | 1.68 |
7849 | 2022-12-19 | 290.19 | 4.69 | -1.59 | 811,974 | 294.99 | 295.06 | 287.97 | 2.40 | -1.63 | -0.55 |
7848 | 2022-12-16 | 294.88 | 4.26 | -1.42 | 2,033,525 | 294.25 | 301.95 | 292.40 | 3.25 | 0.21 | 0.04 |
7847 | 2022-12-15 | 299.14 | 10.26 | -3.32 | 1,042,065 | 304.75 | 305.75 | 296.99 | 2.87 | -1.84 | -1.63 |
7846 | 2022-12-14 | 309.40 | 4.75 | 1.56 | 1,159,031 | 304.31 | 312.93 | 303.62 | 3.06 | 1.67 | -1.50 |
7845 | 2022-12-13 | 304.65 | 2.85 | 0.94 | 1,159,714 | 319.52 | 321.79 | 302.23 | 6.12 | -4.65 | -0.11 |
7844 | 2022-12-12 | 301.80 | 9.57 | 3.27 | 913,052 | 293.00 | 304.19 | 290.99 | 4.51 | 3.00 | 5.87 |
7843 | 2022-12-09 | 292.23 | 4.96 | 1.73 | 1,053,353 | 286.47 | 293.92 | 285.00 | 3.11 | 2.01 | 0.26 |
7842 | 2022-12-08 | 287.27 | 0.62 | 0.22 | 534,624 | 285.11 | 289.75 | 285.00 | 1.67 | 0.76 | -0.28 |
7841 | 2022-12-07 | 286.65 | 0.47 | -0.16 | 342,947 | 285.42 | 289.44 | 284.90 | 1.59 | 0.43 | -0.54 |
7840 | 2022-12-06 | 287.12 | 2.64 | -0.91 | 562,516 | 288.61 | 288.61 | 284.01 | 1.59 | -0.52 | -0.59 |
7839 | 2022-12-05 | 289.76 | 13.09 | -4.32 | 686,203 | 298.05 | 301.10 | 287.77 | 4.47 | -2.78 | -0.40 |
7838 | 2022-12-02 | 302.85 | 1.96 | 0.65 | 556,252 | 295.55 | 305.03 | 293.05 | 4.05 | 2.47 | -1.58 |
7837 | 2022-12-01 | 300.89 | 1.72 | -0.57 | 815,531 | 302.28 | 302.31 | 293.62 | 2.87 | -0.46 | -1.77 |
7836 | 2022-11-30 | 302.61 | 10.54 | 3.61 | 996,496 | 291.48 | 303.37 | 286.83 | 5.67 | 3.82 | -0.11 |
7835 | 2022-11-29 | 292.07 | 3.75 | 1.30 | 591,507 | 291.10 | 292.83 | 287.20 | 1.93 | 0.33 | -0.20 |
7834 | 2022-11-28 | 288.32 | 5.67 | -1.93 | 679,108 | 292.01 | 296.51 | 287.90 | 2.95 | -1.26 | 0.96 |
7833 | 2022-11-25 | 293.99 | 3.04 | -1.02 | 219,942 | 294.81 | 297.58 | 293.73 | 1.31 | -0.28 | -0.67 |
7832 | 2022-11-23 | 297.03 | 1.13 | 0.38 | 571,229 | 296.23 | 300.47 | 293.40 | 2.39 | 0.27 | -0.75 |
7831 | 2022-11-22 | 295.90 | 2.70 | -0.90 | 834,050 | 301.70 | 301.70 | 294.26 | 2.47 | -1.92 | 0.11 |
7830 | 2022-11-21 | 298.60 | 0.26 | 0.09 | 492,834 | 298.32 | 300.40 | 296.13 | 1.43 | 0.09 | 1.04 |
7829 | 2022-11-18 | 298.34 | 0.43 | -0.14 | 859,305 | 302.76 | 303.84 | 294.13 | 3.21 | -1.46 | -0.01 |
7828 | 2022-11-17 | 298.77 | 8.40 | -2.73 | 1,011,126 | 301.00 | 301.00 | 291.73 | 3.08 | -0.74 | 1.34 |
7827 | 2022-11-16 | 307.17 | 10.92 | -3.43 | 680,883 | 315.54 | 315.79 | 306.66 | 2.89 | -2.65 | -2.01 |
7826 | 2022-11-15 | 318.09 | 3.82 | 1.22 | 869,082 | 320.32 | 323.32 | 315.04 | 2.58 | -0.70 | -0.80 |
7825 | 2022-11-14 | 314.27 | 0.16 | 0.05 | 832,593 | 311.52 | 321.19 | 310.83 | 3.33 | 0.88 | 1.93 |
7824 | 2022-11-11 | 314.11 | 8.48 | 2.77 | 1,254,607 | 310.31 | 319.00 | 307.96 | 3.56 | 1.22 | -0.82 |
7823 | 2022-11-10 | 305.63 | 23.77 | 8.43 | 1,397,555 | 300.29 | 306.25 | 296.31 | 3.31 | 1.78 | 1.53 |
7822 | 2022-11-09 | 281.86 | 8.20 | -2.83 | 899,858 | 286.13 | 291.35 | 280.78 | 3.69 | -1.49 | 6.54 |
7821 | 2022-11-08 | 290.06 | 8.08 | 2.87 | 1,407,074 | 284.69 | 291.51 | 282.21 | 3.27 | 1.89 | -1.35 |
7820 | 2022-11-07 | 281.98 | 10.07 | 3.70 | 815,723 | 274.05 | 284.02 | 273.12 | 3.98 | 2.89 | 0.96 |
7819 | 2022-11-04 | 271.91 | 8.88 | 3.38 | 710,400 | 266.30 | 272.02 | 264.67 | 2.76 | 2.11 | 0.79 |
7818 | 2022-11-03 | 263.03 | 2.64 | 1.01 | 810,934 | 256.32 | 265.66 | 252.62 | 5.09 | 2.62 | 1.24 |
7817 | 2022-11-02 | 260.39 | 12.48 | -4.57 | 1,046,981 | 271.20 | 274.49 | 259.97 | 5.35 | -3.99 | -1.56 |
7816 | 2022-11-01 | 272.87 | 1.73 | -0.63 | 1,099,644 | 277.30 | 281.27 | 269.29 | 4.32 | -1.60 | -0.61 |
7815 | 2022-10-31 | 274.60 | 4.00 | 1.48 | 856,826 | 267.53 | 277.74 | 264.01 | 5.13 | 2.64 | 0.98 |
7814 | 2022-10-28 | 270.60 | 6.19 | 2.34 | 676,178 | 266.27 | 271.77 | 262.86 | 3.35 | 1.63 | -1.13 |
7813 | 2022-10-27 | 264.41 | 10.09 | -3.68 | 1,213,384 | 272.36 | 275.78 | 261.22 | 5.35 | -2.92 | 0.70 |
7812 | 2022-10-26 | 274.50 | 0.47 | 0.17 | 1,594,851 | 286.64 | 286.64 | 263.51 | 8.07 | -4.24 | -0.78 |
7811 | 2022-10-25 | 274.03 | 4.81 | 1.79 | 1,070,320 | 269.39 | 278.00 | 269.29 | 3.23 | 1.72 | 4.60 |
7810 | 2022-10-24 | 269.22 | 8.79 | 3.38 | 849,301 | 262.63 | 270.91 | 260.46 | 3.98 | 2.51 | 0.06 |
7809 | 2022-10-21 | 260.43 | 2.78 | 1.08 | 1,210,802 | 257.49 | 260.73 | 253.27 | 2.90 | 1.14 | 0.84 |
7808 | 2022-10-20 | 257.65 | 3.11 | -1.19 | 1,083,802 | 259.50 | 265.08 | 250.38 | 5.66 | -0.71 | -0.06 |
7807 | 2022-10-19 | 260.76 | 7.87 | -2.93 | 791,366 | 266.75 | 267.50 | 258.86 | 3.24 | -2.25 | -0.48 |
7806 | 2022-10-18 | 268.63 | 1.52 | 0.57 | 843,489 | 273.83 | 277.45 | 266.44 | 4.02 | -1.90 | -0.70 |
7805 | 2022-10-17 | 267.11 | 7.57 | 2.92 | 861,136 | 266.81 | 271.67 | 266.53 | 1.93 | 0.11 | 2.52 |
7804 | 2022-10-14 | 259.54 | 9.01 | -3.36 | 770,200 | 272.83 | 273.97 | 259.20 | 5.41 | -4.87 | 2.80 |
7803 | 2022-10-13 | 268.55 | 6.10 | -2.22 | 1,624,698 | 263.34 | 273.31 | 256.81 | 6.27 | 1.98 | 1.59 |
7802 | 2022-10-12 | 274.65 | 6.89 | 2.57 | 1,002,914 | 270.49 | 275.90 | 266.08 | 3.63 | 1.54 | -4.12 |
7801 | 2022-10-11 | 267.76 | 0.09 | -0.03 | 1,363,166 | 264.75 | 271.40 | 264.30 | 2.68 | 1.14 | 1.02 |
7800 | 2022-10-10 | 267.85 | 7.81 | 3.00 | 1,296,006 | 262.33 | 269.05 | 258.82 | 3.90 | 2.10 | -1.16 |
7799 | 2022-10-07 | 260.04 | 17.14 | -6.18 | 1,130,007 | 271.11 | 272.38 | 259.14 | 4.88 | -4.08 | 0.88 |
7798 | 2022-10-06 | 277.18 | 4.69 | 1.72 | 949,576 | 271.70 | 278.85 | 270.75 | 2.98 | 2.02 | -2.19 |
7797 | 2022-10-05 | 272.49 | 0.67 | -0.25 | 770,530 | 263.12 | 275.60 | 263.12 | 4.74 | 3.56 | -0.29 |
7796 | 2022-10-04 | 273.16 | 11.29 | 4.31 | 1,384,306 | 268.60 | 273.95 | 266.62 | 2.73 | 1.70 | -3.68 |
7795 | 2022-10-03 | 261.87 | 13.10 | 5.27 | 1,014,873 | 251.06 | 263.48 | 251.06 | 4.95 | 4.31 | 2.57 |
7794 | 2022-09-30 | 248.77 | 5.41 | -2.13 | 580,942 | 254.60 | 256.98 | 248.53 | 3.32 | -2.29 | 0.92 |
7793 | 2022-09-29 | 254.18 | 2.00 | -0.78 | 665,261 | 252.93 | 255.31 | 251.87 | 1.36 | 0.49 | 0.17 |
7792 | 2022-09-28 | 256.18 | 6.43 | 2.57 | 686,478 | 250.59 | 257.69 | 248.62 | 3.62 | 2.23 | -1.27 |
7791 | 2022-09-27 | 249.75 | 1.87 | 0.75 | 927,966 | 250.84 | 253.37 | 246.86 | 2.60 | -0.43 | 0.34 |
7790 | 2022-09-26 | 247.88 | 0.15 | -0.06 | 683,666 | 248.02 | 253.04 | 246.43 | 2.67 | -0.06 | 1.19 |
7789 | 2022-09-23 | 248.03 | 3.65 | 1.49 | 1,111,686 | 241.25 | 248.26 | 240.01 | 3.42 | 2.81 | 0.00 |
7788 | 2022-09-22 | 244.38 | 7.22 | -2.87 | 673,351 | 249.60 | 250.46 | 243.65 | 2.73 | -2.09 | -1.28 |
7787 | 2022-09-21 | 251.60 | 1.98 | -0.78 | 706,617 | 256.54 | 259.68 | 251.55 | 3.17 | -1.93 | -0.79 |
7786 | 2022-09-20 | 253.58 | 4.70 | -1.82 | 719,761 | 255.80 | 256.86 | 250.87 | 2.34 | -0.87 | 1.17 |
7785 | 2022-09-19 | 258.28 | 4.25 | 1.67 | 795,425 | 251.99 | 258.95 | 251.41 | 2.99 | 2.50 | -0.96 |
7784 | 2022-09-16 | 254.03 | 2.33 | -0.91 | 1,991,551 | 248.88 | 255.00 | 244.54 | 4.20 | 2.07 | -0.80 |
7783 | 2022-09-15 | 256.36 | 3.37 | -1.30 | 779,418 | 260.30 | 262.30 | 254.92 | 2.84 | -1.51 | -2.92 |
7782 | 2022-09-14 | 259.73 | 0.87 | -0.33 | 602,766 | 261.84 | 261.86 | 257.33 | 1.73 | -0.81 | 0.22 |
7781 | 2022-09-13 | 260.60 | 15.40 | -5.58 | 1,059,507 | 266.89 | 269.39 | 259.70 | 3.63 | -2.36 | 0.48 |
7780 | 2022-09-12 | 276.00 | 7.21 | 2.68 | 810,950 | 269.47 | 278.55 | 269.21 | 3.47 | 2.42 | -3.30 |
7779 | 2022-09-09 | 268.79 | 9.01 | 3.47 | 742,856 | 261.46 | 269.03 | 261.46 | 2.90 | 2.80 | 0.25 |
7778 | 2022-09-08 | 259.78 | 4.20 | -1.59 | 1,184,995 | 262.00 | 262.46 | 255.81 | 2.54 | -0.85 | 0.65 |
7777 | 2022-09-07 | 263.98 | 8.02 | -2.95 | 1,328,099 | 272.43 | 272.43 | 259.66 | 4.69 | -3.10 | -0.75 |
7776 | 2022-09-06 | 272.00 | 0.23 | -0.08 | 814,585 | 274.08 | 276.77 | 270.37 | 2.34 | -0.76 | 0.16 |
7775 | 2022-09-02 | 272.23 | 5.48 | -1.97 | 617,188 | 280.64 | 281.31 | 269.89 | 4.07 | -3.00 | 0.68 |
7774 | 2022-09-01 | 277.71 | 6.30 | 2.32 | 919,229 | 269.06 | 277.94 | 267.25 | 3.97 | 3.21 | 1.06 |
7773 | 2022-08-31 | 271.41 | 4.89 | -1.77 | 995,027 | 278.75 | 278.75 | 268.86 | 3.55 | -2.63 | -0.87 |
7772 | 2022-08-30 | 276.30 | 3.49 | -1.25 | 915,139 | 280.55 | 281.76 | 272.84 | 3.18 | -1.51 | 0.89 |
7771 | 2022-08-29 | 279.79 | 5.86 | -2.05 | 622,662 | 283.88 | 284.50 | 279.26 | 1.85 | -1.44 | 0.27 |
7770 | 2022-08-26 | 285.65 | 15.26 | -5.07 | 818,678 | 299.04 | 302.66 | 285.20 | 5.84 | -4.48 | -0.62 |
7769 | 2022-08-25 | 300.91 | 9.54 | 3.27 | 599,718 | 293.95 | 300.98 | 291.72 | 3.15 | 2.37 | -0.62 |
7768 | 2022-08-24 | 291.37 | 0.58 | -0.20 | 586,825 | 293.33 | 294.96 | 290.49 | 1.52 | -0.67 | 0.89 |
7767 | 2022-08-23 | 291.95 | 0.04 | 0.01 | 451,636 | 291.55 | 294.54 | 290.17 | 1.50 | 0.14 | 0.47 |
7766 | 2022-08-22 | 291.91 | 5.13 | -1.73 | 780,580 | 292.54 | 294.97 | 289.94 | 1.72 | -0.22 | -0.12 |
7765 | 2022-08-19 | 297.04 | 6.27 | -2.07 | 668,520 | 300.02 | 300.54 | 295.06 | 1.83 | -0.99 | -1.51 |
7764 | 2022-08-18 | 303.31 | 0.09 | 0.03 | 509,574 | 302.66 | 306.48 | 302.11 | 1.44 | 0.21 | -1.08 |
7763 | 2022-08-17 | 303.22 | 6.85 | -2.21 | 927,993 | 304.65 | 305.85 | 296.40 | 3.10 | -0.47 | -0.18 |
7762 | 2022-08-16 | 310.07 | 2.22 | -0.71 | 507,646 | 311.30 | 313.49 | 308.31 | 1.66 | -0.40 | -1.75 |
7761 | 2022-08-15 | 312.29 | 2.02 | -0.64 | 695,230 | 314.32 | 316.20 | 309.31 | 2.19 | -0.65 | -0.32 |
7760 | 2022-08-12 | 314.31 | 1.08 | -0.34 | 716,853 | 317.16 | 318.22 | 311.63 | 2.08 | -0.90 | 0.00 |
7759 | 2022-08-11 | 315.39 | 0.01 | 0.00 | 847,192 | 317.45 | 323.72 | 314.79 | 2.81 | -0.65 | 0.56 |
7758 | 2022-08-10 | 315.38 | 13.46 | 4.46 | 866,420 | 309.18 | 317.13 | 306.67 | 3.38 | 2.01 | 0.66 |
7757 | 2022-08-09 | 301.92 | 4.99 | -1.63 | 857,659 | 305.51 | 307.48 | 299.39 | 2.65 | -1.18 | 2.40 |
7756 | 2022-08-08 | 306.91 | 3.74 | 1.23 | 751,271 | 304.33 | 309.81 | 303.15 | 2.19 | 0.85 | -0.46 |
7755 | 2022-08-05 | 303.17 | 4.09 | 1.37 | 632,503 | 294.73 | 303.34 | 294.28 | 3.07 | 2.86 | 0.38 |
7754 | 2022-08-04 | 299.08 | 3.38 | 1.14 | 529,143 | 295.77 | 299.21 | 293.26 | 2.01 | 1.12 | -1.45 |
7753 | 2022-08-03 | 295.70 | 1.54 | 0.52 | 706,898 | 295.98 | 297.37 | 292.16 | 1.76 | -0.09 | 0.02 |
7752 | 2022-08-02 | 294.16 | 9.63 | -3.17 | 1,131,804 | 303.23 | 303.23 | 293.88 | 3.08 | -2.99 | 0.62 |
7751 | 2022-08-01 | 303.79 | 0.28 | 0.09 | 865,142 | 300.00 | 306.35 | 298.94 | 2.47 | 1.26 | -0.18 |
7750 | 2022-07-29 | 303.51 | 10.35 | 3.53 | 1,316,381 | 291.44 | 304.34 | 290.97 | 4.59 | 4.14 | -1.16 |
7749 | 2022-07-28 | 293.16 | 19.68 | 7.20 | 1,173,238 | 276.81 | 294.52 | 276.31 | 6.58 | 5.91 | -0.59 |
7748 | 2022-07-27 | 273.48 | 0.38 | 0.14 | 1,767,041 | 272.98 | 274.00 | 262.96 | 4.04 | 0.18 | 1.22 |
7747 | 2022-07-26 | 273.10 | 2.45 | -0.89 | 857,440 | 274.58 | 278.09 | 269.89 | 2.99 | -0.54 | -0.04 |
7746 | 2022-07-25 | 275.55 | 3.41 | -1.22 | 789,391 | 277.81 | 280.49 | 272.96 | 2.71 | -0.81 | -0.35 |
7745 | 2022-07-22 | 278.96 | 3.22 | -1.14 | 867,037 | 282.50 | 284.09 | 277.53 | 2.32 | -1.25 | -0.41 |
7744 | 2022-07-21 | 282.18 | 5.56 | 2.01 | 1,070,625 | 276.99 | 284.73 | 275.88 | 3.20 | 1.87 | 0.11 |
7743 | 2022-07-20 | 276.62 | 5.97 | 2.21 | 625,688 | 270.23 | 276.98 | 268.80 | 3.03 | 2.36 | 0.13 |
7742 | 2022-07-19 | 270.65 | 9.15 | 3.50 | 493,915 | 264.03 | 271.89 | 263.49 | 3.18 | 2.51 | -0.16 |
7741 | 2022-07-18 | 261.50 | 6.19 | 2.42 | 733,572 | 257.58 | 264.08 | 256.90 | 2.79 | 1.52 | 0.97 |
7740 | 2022-07-15 | 255.31 | 4.41 | 1.76 | 728,694 | 254.27 | 258.82 | 252.89 | 2.33 | 0.41 | 0.89 |
7739 | 2022-07-14 | 250.90 | 1.58 | 0.63 | 670,158 | 246.20 | 251.80 | 243.50 | 3.37 | 1.91 | 1.34 |
7738 | 2022-07-13 | 249.32 | 13.49 | -5.13 | 1,014,977 | 254.39 | 259.36 | 247.56 | 4.64 | -1.99 | -1.25 |
7737 | 2022-07-12 | 262.81 | 6.72 | -2.49 | 954,662 | 265.19 | 271.26 | 262.21 | 3.41 | -0.90 | -3.20 |
7736 | 2022-07-11 | 269.53 | 3.49 | -1.28 | 570,545 | 269.64 | 271.37 | 267.95 | 1.27 | -0.04 | -1.61 |
7735 | 2022-07-08 | 273.02 | 0.67 | -0.24 | 669,046 | 272.90 | 275.43 | 266.88 | 3.13 | 0.04 | -1.24 |
7734 | 2022-07-07 | 273.69 | 9.50 | 3.60 | 798,847 | 266.29 | 274.13 | 265.85 | 3.11 | 2.78 | -0.29 |
7733 | 2022-07-06 | 264.19 | 5.17 | 2.00 | 587,042 | 262.45 | 266.78 | 258.73 | 3.07 | 0.66 | 0.79 |
7732 | 2022-07-05 | 259.02 | 1.99 | -0.76 | 712,781 | 257.69 | 259.64 | 252.42 | 2.80 | 0.52 | 1.32 |
7731 | 2022-07-01 | 261.01 | 4.73 | 1.85 | 790,801 | 254.86 | 261.63 | 252.00 | 3.78 | 2.41 | -1.27 |
7730 | 2022-06-30 | 256.28 | 0.99 | 0.39 | 977,633 | 251.02 | 259.71 | 249.18 | 4.19 | 2.10 | -0.55 |
7729 | 2022-06-29 | 255.29 | 4.57 | 1.82 | 707,129 | 252.32 | 256.83 | 245.95 | 4.31 | 1.18 | -1.67 |
7728 | 2022-06-28 | 250.72 | 9.34 | -3.59 | 661,982 | 259.36 | 264.69 | 250.02 | 5.66 | -3.33 | 0.64 |
7727 | 2022-06-27 | 260.06 | 2.34 | 0.91 | 871,138 | 263.56 | 265.95 | 258.51 | 2.82 | -1.33 | -0.27 |
7726 | 2022-06-24 | 257.72 | 10.10 | 4.08 | 1,303,960 | 250.26 | 262.43 | 250.01 | 4.96 | 2.98 | 2.27 |
7725 | 2022-06-23 | 247.62 | 11.92 | 5.06 | 848,204 | 237.86 | 248.03 | 235.55 | 5.25 | 4.10 | 1.07 |
7724 | 2022-06-22 | 235.70 | 2.65 | -1.11 | 566,765 | 236.50 | 238.27 | 234.02 | 1.80 | -0.34 | 0.92 |
7723 | 2022-06-21 | 238.35 | 6.25 | 2.69 | 583,465 | 236.50 | 240.18 | 235.04 | 2.17 | 0.78 | -0.78 |
7722 | 2022-06-17 | 232.10 | 2.85 | -1.21 | 1,294,211 | 235.30 | 238.19 | 231.74 | 2.74 | -1.36 | 1.90 |
7721 | 2022-06-16 | 234.95 | 7.30 | -3.01 | 967,812 | 236.79 | 238.66 | 232.50 | 2.60 | -0.78 | 0.15 |
7720 | 2022-06-15 | 242.25 | 2.78 | 1.16 | 661,762 | 241.22 | 246.44 | 238.30 | 3.37 | 0.43 | -2.25 |
7719 | 2022-06-14 | 239.47 | 0.23 | -0.10 | 746,455 | 242.82 | 245.42 | 236.58 | 3.64 | -1.38 | 0.73 |
7718 | 2022-06-13 | 239.70 | 7.48 | -3.03 | 1,067,333 | 242.97 | 245.58 | 238.02 | 3.11 | -1.35 | 1.30 |
7717 | 2022-06-10 | 247.18 | 5.09 | -2.02 | 848,671 | 247.49 | 250.95 | 243.49 | 3.01 | -0.13 | -1.70 |
7716 | 2022-06-09 | 252.27 | 1.61 | -0.63 | 678,282 | 252.45 | 258.73 | 251.35 | 2.92 | -0.07 | -1.89 |
7715 | 2022-06-08 | 253.88 | 13.16 | -4.93 | 818,252 | 263.99 | 264.65 | 252.61 | 4.56 | -3.83 | -0.56 |
7714 | 2022-06-07 | 267.04 | 2.01 | -0.75 | 767,914 | 264.94 | 272.10 | 259.39 | 4.80 | 0.79 | -1.14 |
7713 | 2022-06-06 | 269.05 | 0.86 | 0.32 | 984,572 | 267.66 | 270.37 | 260.26 | 3.78 | 0.52 | -1.53 |
7712 | 2022-06-03 | 268.19 | 0.71 | 0.27 | 795,953 | 264.89 | 270.81 | 262.87 | 3.00 | 1.25 | -0.20 |
7711 | 2022-06-02 | 267.48 | 10.06 | 3.91 | 659,282 | 257.43 | 268.42 | 257.43 | 4.27 | 3.90 | -0.97 |
7710 | 2022-06-01 | 257.42 | 0.82 | -0.32 | 1,061,517 | 258.19 | 262.97 | 255.43 | 2.92 | -0.30 | 0.00 |
7709 | 2022-05-31 | 258.24 | 5.90 | -2.23 | 1,496,753 | 260.31 | 260.64 | 253.40 | 2.78 | -0.80 | -0.02 |
7708 | 2022-05-27 | 264.14 | 3.18 | 1.22 | 926,258 | 262.29 | 266.28 | 261.62 | 1.78 | 0.71 | -1.45 |
7707 | 2022-05-26 | 260.96 | 9.60 | 3.82 | 746,348 | 252.64 | 262.83 | 252.64 | 4.03 | 3.29 | 0.51 |
7706 | 2022-05-25 | 251.36 | 4.88 | 1.98 | 832,440 | 243.90 | 253.31 | 243.83 | 3.89 | 3.06 | 0.51 |
7705 | 2022-05-24 | 246.48 | 3.58 | -1.43 | 756,629 | 247.82 | 248.09 | 241.12 | 2.81 | -0.54 | -1.05 |
7704 | 2022-05-23 | 250.06 | 6.88 | 2.83 | 1,020,819 | 245.19 | 251.12 | 243.52 | 3.10 | 1.99 | -0.90 |
7703 | 2022-05-20 | 243.18 | 4.71 | 1.98 | 1,050,654 | 241.16 | 244.34 | 233.92 | 4.32 | 0.84 | 0.83 |
7702 | 2022-05-19 | 238.47 | 2.00 | 0.85 | 1,500,249 | 234.48 | 245.26 | 231.31 | 5.95 | 1.70 | 1.13 |
7701 | 2022-05-18 | 236.47 | 35.25 | -12.97 | 1,849,242 | 265.99 | 266.41 | 234.81 | 11.88 | -11.10 | -0.84 |
7700 | 2022-05-17 | 271.72 | 9.24 | 3.52 | 622,431 | 266.83 | 272.07 | 264.38 | 2.88 | 1.83 | -2.11 |
7699 | 2022-05-16 | 262.48 | 10.64 | -3.90 | 752,593 | 271.40 | 271.77 | 261.82 | 3.67 | -3.29 | 1.66 |
7698 | 2022-05-13 | 273.12 | 3.47 | 1.29 | 818,381 | 271.62 | 277.92 | 270.87 | 2.60 | 0.55 | -0.63 |
7697 | 2022-05-12 | 269.65 | 1.18 | -0.44 | 1,133,654 | 268.36 | 273.34 | 261.42 | 4.44 | 0.48 | 0.73 |
7696 | 2022-05-11 | 270.83 | 3.33 | -1.21 | 740,903 | 272.48 | 278.73 | 268.88 | 3.61 | -0.61 | -0.91 |
7695 | 2022-05-10 | 274.16 | 2.96 | 1.09 | 1,003,487 | 276.23 | 278.91 | 266.45 | 4.51 | -0.75 | -0.61 |
7694 | 2022-05-09 | 271.20 | 9.14 | -3.26 | 1,041,500 | 275.81 | 277.91 | 269.69 | 2.98 | -1.67 | 1.85 |
7693 | 2022-05-06 | 280.34 | 2.96 | -1.04 | 810,918 | 281.64 | 284.04 | 271.30 | 4.52 | -0.46 | -1.62 |
7692 | 2022-05-05 | 283.30 | 7.72 | -2.65 | 1,009,090 | 285.15 | 287.55 | 277.37 | 3.57 | -0.65 | -0.59 |
7691 | 2022-05-04 | 291.02 | 9.48 | 3.37 | 832,237 | 281.13 | 293.62 | 281.13 | 4.44 | 3.52 | -2.02 |
7690 | 2022-05-03 | 281.54 | 1.50 | 0.54 | 684,460 | 280.89 | 284.16 | 277.08 | 2.52 | 0.23 | -0.15 |
7689 | 2022-05-02 | 280.04 | 0.08 | -0.03 | 903,786 | 280.54 | 285.45 | 273.37 | 4.31 | -0.18 | 0.30 |
7688 | 2022-04-29 | 280.12 | 12.14 | -4.15 | 1,090,493 | 288.19 | 293.75 | 279.19 | 5.05 | -2.80 | 0.15 |
7687 | 2022-04-28 | 292.26 | 20.27 | 7.45 | 1,489,025 | 279.13 | 294.44 | 274.90 | 7.00 | 4.70 | -1.39 |
7686 | 2022-04-27 | 271.99 | 0.12 | -0.04 | 2,054,585 | 275.24 | 281.19 | 263.54 | 6.41 | -1.18 | 2.63 |
7685 | 2022-04-26 | 272.11 | 7.71 | -2.76 | 1,391,989 | 277.03 | 281.23 | 272.08 | 3.30 | -1.78 | 1.15 |
7684 | 2022-04-25 | 279.82 | 10.79 | 4.01 | 1,321,645 | 267.99 | 280.09 | 267.99 | 4.52 | 4.41 | -1.00 |
7683 | 2022-04-22 | 269.03 | 6.05 | -2.20 | 767,440 | 274.23 | 275.23 | 268.56 | 2.43 | -1.90 | -0.39 |
7682 | 2022-04-21 | 275.08 | 1.82 | -0.66 | 933,220 | 278.08 | 284.58 | 273.93 | 3.83 | -1.08 | -0.31 |
7681 | 2022-04-20 | 276.90 | 3.08 | 1.12 | 1,314,716 | 276.12 | 280.95 | 274.61 | 2.30 | 0.28 | 0.43 |
7680 | 2022-04-19 | 273.82 | 8.43 | 3.18 | 1,323,748 | 266.13 | 275.15 | 265.00 | 3.81 | 2.89 | 0.84 |
7679 | 2022-04-18 | 265.39 | 0.64 | 0.24 | 940,730 | 263.35 | 267.39 | 261.34 | 2.30 | 0.77 | 0.28 |
7678 | 2022-04-14 | 264.75 | 1.83 | -0.69 | 1,562,077 | 265.45 | 268.43 | 262.46 | 2.25 | -0.26 | -0.53 |
7677 | 2022-04-13 | 266.58 | 6.58 | 2.53 | 1,218,854 | 260.68 | 268.06 | 260.67 | 2.83 | 2.26 | -0.42 |
7676 | 2022-04-12 | 260.00 | 1.90 | 0.74 | 1,023,466 | 259.82 | 265.01 | 257.06 | 3.06 | 0.07 | 0.26 |
7675 | 2022-04-11 | 258.10 | 1.81 | -0.70 | 938,673 | 258.91 | 262.70 | 257.55 | 1.99 | -0.31 | 0.67 |
7674 | 2022-04-08 | 259.91 | 4.08 | -1.55 | 1,791,299 | 262.63 | 262.63 | 257.33 | 2.02 | -1.04 | -0.38 |
7673 | 2022-04-07 | 263.99 | 1.43 | 0.54 | 962,981 | 261.78 | 265.67 | 257.20 | 3.24 | 0.84 | -0.52 |
7672 | 2022-04-06 | 262.56 | 6.76 | -2.51 | 1,362,254 | 265.78 | 268.98 | 258.80 | 3.83 | -1.21 | -0.30 |
7671 | 2022-04-05 | 269.32 | 8.39 | -3.02 | 2,202,944 | 276.98 | 281.63 | 266.96 | 5.30 | -2.77 | -1.31 |
7670 | 2022-04-04 | 277.71 | 0.79 | -0.28 | 1,436,239 | 278.07 | 280.63 | 272.56 | 2.90 | -0.13 | -0.26 |
7669 | 2022-04-01 | 278.50 | 20.18 | -6.76 | 1,947,944 | 299.37 | 300.33 | 276.84 | 7.85 | -6.97 | -0.15 |
7668 | 2022-03-31 | 298.68 | 12.64 | -4.06 | 1,107,304 | 313.27 | 317.62 | 298.28 | 6.17 | -4.66 | 0.23 |
7667 | 2022-03-30 | 311.32 | 8.83 | -2.76 | 602,533 | 317.88 | 318.85 | 308.91 | 3.13 | -2.06 | 0.63 |
7666 | 2022-03-29 | 320.15 | 4.22 | 1.34 | 753,829 | 318.10 | 320.58 | 312.00 | 2.70 | 0.64 | -0.71 |
7665 | 2022-03-28 | 315.93 | 2.17 | 0.69 | 601,664 | 314.60 | 318.79 | 309.36 | 3.00 | 0.42 | 0.69 |
7664 | 2022-03-25 | 313.76 | 2.91 | -0.92 | 638,318 | 316.82 | 318.13 | 305.21 | 4.08 | -0.97 | 0.27 |
7663 | 2022-03-24 | 316.67 | 1.98 | 0.63 | 379,924 | 316.37 | 318.19 | 313.74 | 1.41 | 0.09 | 0.05 |
7662 | 2022-03-23 | 314.69 | 8.23 | -2.55 | 448,569 | 320.84 | 320.95 | 313.86 | 2.21 | -1.92 | 0.53 |
7661 | 2022-03-22 | 322.92 | 3.13 | 0.98 | 477,936 | 320.72 | 325.23 | 318.61 | 2.06 | 0.69 | -0.64 |
7660 | 2022-03-21 | 319.79 | 8.51 | -2.59 | 635,031 | 325.03 | 326.90 | 315.05 | 3.65 | -1.61 | 0.29 |
7659 | 2022-03-18 | 328.30 | 5.52 | 1.71 | 907,244 | 323.17 | 328.51 | 317.56 | 3.39 | 1.59 | -1.00 |
7658 | 2022-03-17 | 322.78 | 0.62 | -0.19 | 467,235 | 321.90 | 323.23 | 317.42 | 1.80 | 0.27 | 0.12 |
7657 | 2022-03-16 | 323.40 | 14.43 | 4.67 | 721,194 | 310.91 | 323.42 | 310.91 | 4.02 | 4.02 | -0.46 |
7656 | 2022-03-15 | 308.97 | 10.41 | 3.49 | 824,274 | 301.68 | 310.32 | 297.67 | 4.19 | 2.42 | 0.63 |
7655 | 2022-03-14 | 298.56 | 7.82 | -2.55 | 683,051 | 306.84 | 307.46 | 296.12 | 3.70 | -2.70 | 1.05 |
7654 | 2022-03-11 | 306.38 | 3.36 | -1.08 | 604,559 | 313.86 | 317.53 | 305.11 | 3.96 | -2.38 | 0.15 |
7653 | 2022-03-10 | 309.74 | 2.87 | 0.94 | 581,095 | 302.92 | 311.39 | 300.81 | 3.49 | 2.25 | 1.33 |
7652 | 2022-03-09 | 306.87 | 7.52 | 2.51 | 794,041 | 306.51 | 309.13 | 299.96 | 2.99 | 0.12 | -1.29 |
7651 | 2022-03-08 | 299.35 | 2.66 | -0.88 | 902,324 | 300.00 | 307.88 | 296.23 | 3.88 | -0.22 | 2.39 |
7650 | 2022-03-07 | 302.01 | 16.30 | -5.12 | 902,472 | 318.25 | 319.39 | 301.30 | 5.68 | -5.10 | -0.67 |
7649 | 2022-03-04 | 318.31 | 6.14 | -1.89 | 674,304 | 325.61 | 328.36 | 317.38 | 3.37 | -2.24 | -0.02 |
7648 | 2022-03-03 | 324.45 | 6.48 | 2.04 | 957,522 | 318.23 | 327.17 | 318.23 | 2.81 | 1.95 | 0.36 |
7647 | 2022-03-02 | 317.97 | 7.85 | 2.53 | 728,654 | 312.35 | 320.34 | 310.57 | 3.13 | 1.80 | 0.08 |
7646 | 2022-03-01 | 310.12 | 3.91 | -1.25 | 854,941 | 311.78 | 315.18 | 306.02 | 2.94 | -0.53 | 0.72 |
7645 | 2022-02-28 | 314.03 | 10.22 | 3.36 | 1,320,894 | 300.40 | 315.52 | 300.31 | 5.06 | 4.54 | -0.72 |
7644 | 2022-02-25 | 303.81 | 9.16 | 3.11 | 812,462 | 292.74 | 305.02 | 292.27 | 4.36 | 3.78 | -1.12 |
7643 | 2022-02-24 | 294.65 | 12.17 | 4.31 | 810,687 | 280.05 | 295.40 | 277.58 | 6.36 | 5.21 | -0.65 |
7642 | 2022-02-23 | 282.48 | 4.12 | -1.44 | 796,239 | 287.49 | 289.39 | 281.75 | 2.66 | -1.74 | -0.86 |
7641 | 2022-02-22 | 286.60 | 1.36 | -0.47 | 835,676 | 287.65 | 293.09 | 283.23 | 3.43 | -0.37 | 0.31 |
7640 | 2022-02-18 | 287.96 | 1.78 | -0.61 | 575,242 | 290.62 | 293.24 | 287.17 | 2.09 | -0.92 | -0.11 |
7639 | 2022-02-17 | 289.74 | 7.53 | -2.53 | 685,635 | 294.96 | 295.65 | 289.11 | 2.22 | -1.77 | 0.30 |
7638 | 2022-02-16 | 297.27 | 0.34 | -0.11 | 559,437 | 294.77 | 297.74 | 289.48 | 2.80 | 0.85 | -0.78 |
7637 | 2022-02-15 | 297.61 | 3.66 | 1.25 | 567,091 | 299.54 | 302.39 | 294.80 | 2.53 | -0.64 | -0.95 |
7636 | 2022-02-14 | 293.95 | 1.70 | -0.58 | 678,808 | 296.32 | 298.08 | 291.95 | 2.07 | -0.80 | 1.90 |
7635 | 2022-02-11 | 295.65 | 11.52 | -3.75 | 858,951 | 307.96 | 308.24 | 293.78 | 4.70 | -4.00 | 0.23 |
7634 | 2022-02-10 | 307.17 | 8.73 | -2.76 | 638,841 | 310.19 | 316.46 | 304.85 | 3.74 | -0.97 | 0.26 |
7633 | 2022-02-09 | 315.90 | 5.33 | 1.72 | 561,593 | 314.43 | 317.44 | 311.48 | 1.90 | 0.47 | -1.81 |
7632 | 2022-02-08 | 310.57 | 4.68 | 1.53 | 646,448 | 306.66 | 313.90 | 304.83 | 2.96 | 1.28 | 1.24 |
7631 | 2022-02-07 | 305.89 | 3.69 | -1.19 | 599,589 | 308.74 | 312.69 | 304.92 | 2.52 | -0.92 | 0.25 |
7630 | 2022-02-05 | 309.58 | 0.00 | 0.00 | 920,945 | 324.44 | 326.95 | 307.88 | 5.88 | -4.58 | -0.27 |
7629 | 2022-02-04 | 309.58 | 18.07 | -5.52 | 916,706 | 324.44 | 326.95 | 307.88 | 5.88 | -4.58 | 4.80 |
7628 | 2022-02-03 | 327.65 | 3.43 | 1.06 | 1,259,599 | 323.02 | 333.71 | 321.65 | 3.73 | 1.43 | -0.98 |
7627 | 2022-02-02 | 324.22 | 18.03 | 5.89 | 1,522,904 | 310.00 | 324.87 | 304.72 | 6.50 | 4.59 | -0.37 |
7626 | 2022-02-01 | 306.19 | 4.26 | 1.41 | 1,213,045 | 304.76 | 311.80 | 299.12 | 4.16 | 0.47 | 1.24 |
7625 | 2022-01-31 | 301.93 | 8.44 | 2.88 | 867,216 | 292.91 | 302.05 | 292.74 | 3.18 | 3.08 | 0.94 |
7624 | 2022-01-28 | 293.49 | 7.51 | 2.63 | 821,114 | 286.19 | 293.51 | 281.07 | 4.35 | 2.55 | -0.20 |
7623 | 2022-01-27 | 285.98 | 6.09 | -2.09 | 910,663 | 295.95 | 298.35 | 285.00 | 4.51 | -3.37 | 0.07 |
7622 | 2022-01-26 | 292.07 | 7.90 | -2.63 | 1,007,660 | 302.39 | 305.49 | 290.06 | 5.10 | -3.41 | 1.33 |
7621 | 2022-01-25 | 299.97 | 9.08 | -2.94 | 855,944 | 303.12 | 305.60 | 297.00 | 2.84 | -1.04 | 0.81 |
7620 | 2022-01-24 | 309.05 | 12.24 | 4.12 | 1,420,855 | 294.99 | 310.20 | 293.24 | 5.75 | 4.77 | -1.92 |
7619 | 2022-01-21 | 296.81 | 10.18 | -3.32 | 6,709,202 | 306.40 | 307.10 | 296.08 | 3.60 | -3.13 | -0.61 |
7618 | 2022-01-20 | 306.99 | 5.44 | -1.74 | 1,272,312 | 314.36 | 318.60 | 306.51 | 3.85 | -2.34 | -0.19 |
7617 | 2022-01-19 | 312.43 | 1.33 | -0.42 | 741,736 | 314.63 | 317.74 | 311.06 | 2.12 | -0.70 | 0.62 |
7616 | 2022-01-18 | 313.76 | 2.36 | -0.75 | 957,098 | 310.41 | 317.44 | 310.41 | 2.26 | 1.08 | 0.28 |
7615 | 2022-01-14 | 316.12 | 1.71 | -0.54 | 1,513,139 | 323.07 | 325.73 | 309.99 | 4.87 | -2.15 | -1.81 |
7614 | 2022-01-13 | 317.83 | 6.47 | -2.00 | 838,336 | 326.86 | 327.01 | 316.45 | 3.23 | -2.76 | 1.65 |
7613 | 2022-01-12 | 324.30 | 1.17 | -0.36 | 1,133,062 | 328.00 | 328.13 | 318.39 | 2.97 | -1.13 | 0.79 |
7612 | 2022-01-11 | 325.47 | 4.70 | -1.42 | 877,160 | 325.81 | 326.99 | 318.19 | 2.70 | -0.10 | 0.78 |
7611 | 2022-01-10 | 330.17 | 2.43 | -0.73 | 887,001 | 329.35 | 330.61 | 322.08 | 2.59 | 0.25 | -1.32 |
7610 | 2022-01-07 | 332.60 | 9.59 | -2.80 | 758,209 | 340.78 | 341.73 | 331.28 | 3.07 | -2.40 | -0.98 |
7609 | 2022-01-06 | 342.19 | 0.09 | -0.03 | 722,785 | 341.10 | 343.51 | 337.52 | 1.76 | 0.32 | -0.41 |
7608 | 2022-01-05 | 342.28 | 12.70 | -3.58 | 886,878 | 354.00 | 354.94 | 341.44 | 3.81 | -3.31 | -0.34 |
7607 | 2022-01-04 | 354.98 | 8.61 | 2.49 | 809,024 | 347.12 | 356.42 | 344.07 | 3.56 | 2.26 | -0.28 |
7606 | 2022-01-03 | 346.37 | 12.01 | -3.35 | 788,324 | 358.06 | 359.98 | 342.11 | 4.99 | -3.26 | 0.22 |
7605 | 2021-12-31 | 358.38 | 2.11 | 0.59 | 264,212 | 356.02 | 359.67 | 353.68 | 1.68 | 0.66 | -0.09 |
7604 | 2021-12-30 | 356.27 | 4.54 | -1.26 | 244,060 | 362.92 | 362.92 | 355.92 | 1.93 | -1.83 | -0.07 |
7603 | 2021-12-29 | 360.81 | 4.17 | 1.17 | 262,577 | 357.13 | 361.67 | 355.76 | 1.65 | 1.03 | 0.58 |
7602 | 2021-12-28 | 356.64 | 1.04 | 0.29 | 370,654 | 356.52 | 358.49 | 355.02 | 0.97 | 0.03 | 0.14 |
7601 | 2021-12-27 | 355.60 | 7.29 | 2.09 | 266,487 | 349.33 | 355.87 | 349.33 | 1.87 | 1.79 | 0.26 |
7600 | 2021-12-23 | 348.31 | 4.28 | 1.24 | 392,877 | 344.96 | 349.34 | 344.96 | 1.27 | 0.97 | 0.29 |
7599 | 2021-12-22 | 344.03 | 4.59 | 1.35 | 561,437 | 339.04 | 344.63 | 338.40 | 1.84 | 1.47 | 0.27 |
7598 | 2021-12-21 | 339.44 | 5.59 | 1.67 | 539,596 | 336.36 | 339.89 | 331.85 | 2.39 | 0.92 | -0.12 |
7597 | 2021-12-20 | 333.85 | 6.77 | -1.99 | 762,128 | 335.57 | 338.50 | 327.55 | 3.26 | -0.51 | 0.75 |
7596 | 2021-12-17 | 340.62 | 10.58 | -3.01 | 1,104,609 | 350.00 | 350.07 | 338.57 | 3.29 | -2.68 | -1.48 |
7595 | 2021-12-16 | 351.20 | 2.37 | -0.67 | 698,758 | 355.69 | 359.65 | 350.17 | 2.67 | -1.26 | -0.34 |
7594 | 2021-12-15 | 353.57 | 1.49 | 0.42 | 515,136 | 353.89 | 356.30 | 349.98 | 1.79 | -0.09 | 0.60 |
7593 | 2021-12-14 | 352.08 | 6.84 | -1.91 | 540,306 | 356.95 | 358.01 | 346.25 | 3.29 | -1.36 | 0.51 |
7592 | 2021-12-13 | 358.92 | 2.63 | 0.74 | 864,476 | 360.69 | 360.90 | 348.67 | 3.39 | -0.49 | -0.55 |
7591 | 2021-12-10 | 356.29 | 1.54 | 0.43 | 650,826 | 356.37 | 360.27 | 354.76 | 1.55 | -0.02 | 1.23 |
7590 | 2021-12-09 | 354.75 | 2.06 | -0.58 | 651,217 | 356.59 | 361.68 | 354.37 | 2.05 | -0.52 | 0.46 |
7589 | 2021-12-08 | 356.81 | 7.19 | -1.98 | 752,984 | 364.36 | 370.28 | 356.06 | 3.90 | -2.07 | -0.06 |
7588 | 2021-12-07 | 364.00 | 10.87 | 3.08 | 891,633 | 356.68 | 373.34 | 356.68 | 4.67 | 2.05 | 0.10 |
7587 | 2021-12-06 | 353.13 | 5.85 | -1.63 | 737,710 | 360.54 | 361.94 | 348.35 | 3.77 | -2.06 | 1.01 |
7586 | 2021-12-03 | 358.98 | 1.93 | 0.54 | 630,391 | 358.20 | 363.45 | 352.59 | 3.03 | 0.22 | 0.43 |
7585 | 2021-12-02 | 357.05 | 6.63 | 1.89 | 630,842 | 350.13 | 358.59 | 346.01 | 3.59 | 1.98 | 0.32 |
7584 | 2021-12-01 | 350.42 | 4.75 | -1.34 | 922,182 | 359.73 | 363.22 | 350.36 | 3.57 | -2.59 | -0.08 |
7583 | 2021-11-30 | 355.17 | 2.05 | -0.57 | 1,217,539 | 357.35 | 359.44 | 353.00 | 1.80 | -0.61 | 1.28 |
7582 | 2021-11-29 | 357.22 | 5.16 | 1.47 | 686,785 | 358.81 | 364.83 | 356.53 | 2.31 | -0.44 | 0.04 |
7581 | 2021-11-26 | 352.06 | 6.77 | -1.89 | 372,457 | 352.54 | 359.04 | 350.06 | 2.55 | -0.14 | 1.92 |
7580 | 2021-11-24 | 358.83 | 3.88 | 1.09 | 439,351 | 353.06 | 359.43 | 349.66 | 2.77 | 1.63 | -1.75 |
7579 | 2021-11-23 | 354.95 | 0.58 | 0.16 | 555,224 | 353.71 | 357.58 | 349.54 | 2.27 | 0.35 | -0.53 |
7578 | 2021-11-22 | 354.37 | 2.55 | 0.72 | 467,915 | 354.41 | 359.94 | 353.10 | 1.93 | -0.01 | -0.19 |
7577 | 2021-11-19 | 351.82 | 0.18 | -0.05 | 733,470 | 351.57 | 354.32 | 349.18 | 1.46 | 0.07 | 0.74 |
7576 | 2021-11-18 | 352.00 | 8.93 | -2.47 | 780,925 | 361.13 | 362.51 | 351.71 | 2.99 | -2.53 | -0.12 |
7575 | 2021-11-17 | 360.93 | 0.42 | -0.12 | 482,723 | 361.19 | 362.86 | 354.65 | 2.27 | -0.07 | 0.06 |
7574 | 2021-11-16 | 361.35 | 1.67 | 0.46 | 567,880 | 358.00 | 364.07 | 356.08 | 2.23 | 0.94 | -0.04 |
7573 | 2021-11-15 | 359.68 | 2.30 | 0.64 | 492,828 | 357.21 | 360.52 | 355.41 | 1.43 | 0.69 | -0.47 |
7572 | 2021-11-12 | 357.38 | 8.01 | 2.29 | 511,716 | 350.00 | 361.60 | 349.76 | 3.38 | 2.11 | -0.05 |
7571 | 2021-11-11 | 349.37 | 4.36 | 1.26 | 296,650 | 346.90 | 349.69 | 345.06 | 1.33 | 0.71 | 0.18 |
7570 | 2021-11-10 | 345.01 | 6.93 | -1.97 | 499,863 | 351.94 | 352.74 | 343.19 | 2.71 | -1.97 | 0.55 |
7569 | 2021-11-09 | 351.94 | 0.49 | 0.14 | 699,926 | 346.86 | 353.54 | 346.86 | 1.93 | 1.46 | 0.00 |
7568 | 2021-11-08 | 351.45 | 2.62 | 0.75 | 385,942 | 349.90 | 352.00 | 344.46 | 2.15 | 0.44 | -1.31 |
7567 | 2021-11-05 | 348.83 | 6.43 | -1.81 | 814,963 | 357.03 | 360.64 | 339.52 | 5.92 | -2.30 | 0.31 |
7566 | 2021-11-04 | 355.26 | 6.93 | 1.99 | 563,395 | 348.68 | 358.54 | 346.59 | 3.43 | 1.89 | 0.50 |
7565 | 2021-11-03 | 348.33 | 1.42 | 0.41 | 545,588 | 346.19 | 349.16 | 342.25 | 2.00 | 0.62 | 0.10 |
7564 | 2021-11-02 | 346.91 | 1.98 | 0.57 | 461,891 | 345.18 | 349.41 | 339.35 | 2.91 | 0.50 | -0.21 |
7563 | 2021-11-01 | 344.93 | 3.58 | 1.05 | 520,884 | 343.75 | 346.24 | 340.41 | 1.70 | 0.34 | 0.07 |
7562 | 2021-10-29 | 341.35 | 6.33 | 1.89 | 513,097 | 332.80 | 344.01 | 332.80 | 3.37 | 2.57 | 0.70 |
7561 | 2021-10-28 | 335.02 | 11.13 | 3.44 | 422,799 | 326.54 | 335.87 | 326.44 | 2.89 | 2.60 | -0.66 |
7560 | 2021-10-27 | 323.89 | 1.87 | -0.57 | 620,163 | 314.77 | 329.25 | 305.12 | 7.67 | 2.90 | 0.82 |
7559 | 2021-10-26 | 325.76 | 1.06 | 0.33 | 511,460 | 327.32 | 329.41 | 324.15 | 1.61 | -0.48 | -3.37 |
7558 | 2021-10-25 | 324.70 | 2.97 | 0.92 | 448,276 | 322.51 | 328.18 | 322.03 | 1.91 | 0.68 | 0.81 |
7557 | 2021-10-22 | 321.73 | 3.04 | 0.95 | 541,795 | 320.00 | 323.65 | 320.00 | 1.14 | 0.54 | 0.24 |
7556 | 2021-10-21 | 318.69 | 5.51 | 1.76 | 561,852 | 314.57 | 319.99 | 313.60 | 2.03 | 1.31 | 0.41 |
7555 | 2021-10-20 | 313.18 | 5.15 | 1.67 | 454,213 | 309.70 | 313.96 | 308.10 | 1.89 | 1.12 | 0.44 |
7554 | 2021-10-19 | 308.03 | 0.36 | 0.12 | 307,597 | 310.26 | 311.44 | 305.80 | 1.82 | -0.72 | 0.54 |
7553 | 2021-10-18 | 307.67 | 5.16 | 1.71 | 422,048 | 302.51 | 307.84 | 302.51 | 1.76 | 1.71 | 0.84 |
7552 | 2021-10-15 | 302.51 | 6.93 | 2.34 | 614,595 | 298.40 | 304.79 | 297.80 | 2.34 | 1.38 | 0.00 |
7551 | 2021-10-14 | 295.58 | 10.81 | 3.80 | 535,781 | 288.65 | 295.95 | 287.09 | 3.07 | 2.40 | 0.95 |
7550 | 2021-10-13 | 284.77 | 1.00 | -0.35 | 390,119 | 286.18 | 287.04 | 282.50 | 1.59 | -0.49 | 1.36 |
7549 | 2021-10-12 | 285.77 | 1.18 | -0.41 | 321,609 | 287.83 | 288.99 | 283.67 | 1.85 | -0.72 | 0.14 |
7548 | 2021-10-11 | 286.95 | 0.72 | -0.25 | 278,453 | 288.97 | 289.93 | 286.66 | 1.13 | -0.70 | 0.31 |
7547 | 2021-10-08 | 287.67 | 6.05 | -2.06 | 530,751 | 293.36 | 295.83 | 285.55 | 3.50 | -1.94 | 0.45 |
7546 | 2021-10-07 | 293.72 | 0.88 | 0.30 | 584,983 | 294.71 | 297.53 | 292.77 | 1.62 | -0.34 | -0.12 |
7545 | 2021-10-06 | 292.84 | 3.24 | 1.12 | 331,885 | 288.16 | 293.13 | 286.66 | 2.25 | 1.62 | 0.64 |
7544 | 2021-10-05 | 289.60 | 6.24 | 2.20 | 726,347 | 285.27 | 290.98 | 284.42 | 2.30 | 1.52 | -0.50 |
7543 | 2021-10-04 | 283.36 | 2.17 | -0.76 | 470,581 | 285.39 | 286.64 | 282.51 | 1.45 | -0.71 | 0.67 |
7542 | 2021-10-01 | 285.53 | 0.45 | -0.16 | 499,623 | 287.50 | 287.93 | 279.01 | 3.10 | -0.69 | -0.05 |
7541 | 2021-09-30 | 285.98 | 7.19 | -2.45 | 870,409 | 295.03 | 297.27 | 285.34 | 4.04 | -3.07 | 0.53 |
7540 | 2021-09-29 | 293.17 | 0.34 | -0.12 | 458,004 | 296.06 | 297.23 | 291.05 | 2.09 | -0.98 | 0.63 |
7539 | 2021-09-28 | 293.51 | 5.02 | -1.68 | 466,141 | 296.47 | 296.63 | 292.15 | 1.51 | -1.00 | 0.87 |
7538 | 2021-09-27 | 298.53 | 4.44 | -1.47 | 458,519 | 302.66 | 304.08 | 297.79 | 2.08 | -1.36 | -0.69 |
7537 | 2021-09-24 | 302.97 | 3.30 | 1.10 | 405,606 | 298.85 | 303.19 | 297.40 | 1.94 | 1.38 | -0.10 |
7536 | 2021-09-23 | 299.67 | 2.94 | 0.99 | 527,160 | 298.28 | 302.55 | 298.26 | 1.44 | 0.47 | -0.27 |
7535 | 2021-09-22 | 296.73 | 1.47 | -0.49 | 561,582 | 298.95 | 300.91 | 296.03 | 1.63 | -0.74 | 0.52 |
7534 | 2021-09-21 | 298.20 | 6.71 | 2.30 | 901,649 | 294.81 | 300.08 | 292.84 | 2.46 | 1.15 | 0.25 |
7533 | 2021-09-20 | 291.49 | 1.84 | 0.64 | 645,840 | 284.59 | 291.68 | 284.06 | 2.68 | 2.42 | 1.14 |
7532 | 2021-09-17 | 289.65 | 1.85 | -0.63 | 888,692 | 290.69 | 291.96 | 288.17 | 1.30 | -0.36 | -1.75 |
7531 | 2021-09-16 | 291.50 | 0.72 | 0.25 | 414,836 | 291.05 | 292.82 | 290.16 | 0.91 | 0.15 | -0.28 |
7530 | 2021-09-15 | 290.78 | 2.12 | 0.73 | 716,140 | 289.49 | 293.36 | 285.24 | 2.80 | 0.45 | 0.09 |
7529 | 2021-09-14 | 288.66 | 1.21 | -0.42 | 479,492 | 291.10 | 291.10 | 287.92 | 1.09 | -0.84 | 0.29 |
7528 | 2021-09-13 | 289.87 | 1.59 | -0.55 | 616,364 | 294.25 | 294.25 | 287.38 | 2.33 | -1.49 | 0.42 |
7527 | 2021-09-10 | 291.46 | 1.81 | 0.62 | 681,235 | 291.91 | 294.07 | 290.82 | 1.11 | -0.15 | 0.96 |
7526 | 2021-09-09 | 289.65 | 10.08 | -3.36 | 1,175,493 | 296.49 | 296.79 | 285.46 | 3.82 | -2.31 | 0.78 |
7525 | 2021-09-08 | 299.73 | 2.23 | -0.74 | 598,163 | 301.50 | 301.50 | 295.70 | 1.92 | -0.59 | -1.08 |
7524 | 2021-09-07 | 301.96 | 0.81 | 0.27 | 668,020 | 301.79 | 303.95 | 299.74 | 1.40 | 0.06 | -0.15 |
7523 | 2021-09-03 | 301.15 | 1.26 | 0.42 | 438,400 | 300.13 | 304.18 | 297.76 | 2.14 | 0.34 | 0.21 |
7522 | 2021-09-02 | 299.89 | 7.00 | 2.39 | 639,031 | 294.00 | 300.02 | 293.17 | 2.33 | 2.00 | 0.08 |
7521 | 2021-09-01 | 292.89 | 4.17 | 1.44 | 544,442 | 289.91 | 293.91 | 285.91 | 2.76 | 1.03 | 0.38 |
7520 | 2021-08-31 | 288.72 | 5.12 | -1.74 | 739,077 | 293.58 | 294.77 | 288.19 | 2.24 | -1.66 | 0.41 |
7519 | 2021-08-30 | 293.84 | 4.06 | 1.40 | 426,763 | 289.78 | 294.41 | 287.76 | 2.29 | 1.40 | -0.09 |
7518 | 2021-08-27 | 289.78 | 3.68 | 1.29 | 430,218 | 286.42 | 292.57 | 285.15 | 2.59 | 1.17 | 0.00 |
7517 | 2021-08-26 | 286.10 | 0.04 | 0.01 | 442,398 | 287.67 | 287.67 | 283.75 | 1.36 | -0.55 | 0.11 |
7516 | 2021-08-25 | 286.06 | 0.53 | 0.19 | 346,059 | 284.75 | 287.37 | 284.73 | 0.93 | 0.46 | 0.56 |
7515 | 2021-08-24 | 285.53 | 1.39 | 0.49 | 261,527 | 285.28 | 287.08 | 283.91 | 1.11 | 0.09 | -0.27 |
7514 | 2021-08-23 | 284.14 | 1.63 | 0.58 | 354,885 | 283.38 | 286.86 | 282.86 | 1.41 | 0.27 | 0.40 |
7513 | 2021-08-20 | 282.51 | 3.00 | 1.07 | 385,062 | 279.88 | 283.99 | 279.32 | 1.67 | 0.94 | 0.31 |
7512 | 2021-08-19 | 279.51 | 3.04 | 1.10 | 496,162 | 274.03 | 279.83 | 272.73 | 2.59 | 2.00 | 0.13 |
7511 | 2021-08-18 | 276.47 | 3.33 | -1.19 | 552,398 | 278.34 | 282.04 | 276.03 | 2.16 | -0.67 | -0.88 |
7510 | 2021-08-17 | 279.80 | 1.88 | -0.67 | 330,584 | 280.85 | 280.85 | 275.22 | 2.00 | -0.37 | -0.52 |
7509 | 2021-08-16 | 281.68 | 0.68 | 0.24 | 323,805 | 279.44 | 281.83 | 277.01 | 1.72 | 0.80 | -0.29 |
7508 | 2021-08-13 | 281.00 | 1.95 | 0.70 | 326,600 | 278.80 | 281.67 | 277.65 | 1.44 | 0.79 | -0.56 |
7507 | 2021-08-12 | 279.05 | 2.72 | 0.98 | 314,558 | 275.53 | 280.16 | 275.53 | 1.68 | 1.28 | -0.09 |
7506 | 2021-08-11 | 276.33 | 3.92 | 1.44 | 406,292 | 272.53 | 276.58 | 272.00 | 1.68 | 1.39 | -0.29 |
7505 | 2021-08-10 | 272.41 | 0.22 | 0.08 | 377,569 | 272.69 | 275.37 | 271.75 | 1.33 | -0.10 | 0.04 |
7504 | 2021-08-09 | 272.19 | 0.53 | -0.19 | 291,238 | 272.90 | 273.17 | 269.92 | 1.19 | -0.26 | 0.18 |
7503 | 2021-08-06 | 272.72 | 0.53 | 0.19 | 257,156 | 272.97 | 273.88 | 271.20 | 0.98 | -0.09 | 0.07 |
7502 | 2021-08-05 | 272.19 | 1.83 | 0.68 | 379,668 | 271.90 | 274.70 | 270.98 | 1.37 | 0.11 | 0.29 |
7501 | 2021-08-04 | 270.36 | 3.46 | -1.26 | 477,941 | 273.99 | 274.13 | 269.74 | 1.60 | -1.32 | 0.57 |
7500 | 2021-08-03 | 273.82 | 7.03 | 2.64 | 534,295 | 265.49 | 273.93 | 265.49 | 3.18 | 3.14 | 0.06 |
7499 | 2021-08-02 | 266.79 | 2.36 | -0.88 | 434,944 | 269.22 | 270.17 | 266.36 | 1.42 | -0.90 | -0.49 |
7498 | 2021-07-30 | 269.15 | 1.16 | 0.43 | 498,871 | 267.17 | 269.81 | 265.69 | 1.54 | 0.74 | 0.03 |
7497 | 2021-07-29 | 267.99 | 8.96 | 3.46 | 663,034 | 260.88 | 273.38 | 259.75 | 5.22 | 2.73 | -0.31 |
7496 | 2021-07-28 | 259.03 | 0.24 | -0.09 | 763,666 | 253.46 | 259.32 | 250.30 | 3.56 | 2.20 | 0.71 |
7495 | 2021-07-27 | 259.27 | 0.49 | 0.19 | 780,264 | 257.76 | 262.29 | 256.33 | 2.31 | 0.59 | -2.24 |
7494 | 2021-07-26 | 258.78 | 2.30 | -0.88 | 445,886 | 261.16 | 262.81 | 258.17 | 1.78 | -0.91 | -0.39 |
7493 | 2021-07-23 | 261.08 | 5.74 | 2.25 | 417,004 | 255.51 | 261.50 | 254.43 | 2.77 | 2.18 | 0.03 |
7492 | 2021-07-22 | 255.34 | 0.93 | 0.37 | 279,021 | 255.27 | 256.43 | 254.31 | 0.83 | 0.03 | 0.07 |
7491 | 2021-07-21 | 254.41 | 1.37 | 0.54 | 428,587 | 253.97 | 254.82 | 250.90 | 1.54 | 0.17 | 0.34 |
7490 | 2021-07-20 | 253.04 | 2.89 | 1.16 | 549,498 | 250.80 | 255.29 | 250.05 | 2.09 | 0.89 | 0.37 |
7489 | 2021-07-19 | 250.15 | 3.79 | -1.49 | 555,405 | 250.54 | 250.94 | 246.68 | 1.70 | -0.16 | 0.26 |
7488 | 2021-07-16 | 253.94 | 4.87 | -1.88 | 739,224 | 258.82 | 260.04 | 253.46 | 2.54 | -1.89 | -1.34 |
7487 | 2021-07-15 | 258.81 | 0.05 | 0.02 | 409,634 | 256.53 | 261.34 | 255.62 | 2.23 | 0.89 | 0.00 |
7486 | 2021-07-14 | 258.76 | 1.18 | 0.46 | 494,686 | 258.02 | 260.01 | 255.95 | 1.57 | 0.29 | -0.86 |
7485 | 2021-07-13 | 257.58 | 0.04 | -0.02 | 490,558 | 259.11 | 259.17 | 255.84 | 1.29 | -0.59 | 0.17 |
7484 | 2021-07-12 | 257.62 | 2.96 | -1.14 | 593,809 | 259.72 | 260.59 | 256.06 | 1.74 | -0.81 | 0.58 |
7483 | 2021-07-09 | 260.58 | 4.14 | 1.61 | 568,923 | 259.37 | 261.12 | 257.88 | 1.25 | 0.47 | -0.33 |
7482 | 2021-07-08 | 256.44 | 2.73 | -1.05 | 598,631 | 255.64 | 259.00 | 251.48 | 2.94 | 0.31 | 1.14 |
7481 | 2021-07-07 | 259.17 | 4.64 | 1.82 | 656,776 | 255.24 | 259.58 | 254.63 | 1.94 | 1.54 | -1.36 |
7480 | 2021-07-06 | 254.53 | 3.47 | -1.34 | 564,868 | 257.88 | 258.86 | 251.51 | 2.85 | -1.30 | 0.28 |
7479 | 2021-07-02 | 258.00 | 0.00 | 0.00 | 486,248 | 259.11 | 259.57 | 257.39 | 0.84 | -0.43 | -0.05 |
7478 | 2021-07-01 | 258.00 | 4.20 | 1.65 | 725,124 | 254.14 | 258.61 | 253.51 | 2.01 | 1.52 | 0.43 |
7477 | 2021-06-30 | 253.80 | 1.23 | -0.48 | 864,303 | 254.90 | 255.90 | 253.10 | 1.10 | -0.43 | 0.13 |
7476 | 2021-06-29 | 255.03 | 0.55 | -0.22 | 563,623 | 255.27 | 256.47 | 254.08 | 0.94 | -0.09 | -0.05 |
7475 | 2021-06-28 | 255.58 | 1.97 | 0.78 | 530,375 | 253.43 | 255.71 | 251.11 | 1.82 | 0.85 | -0.12 |
7474 | 2021-06-25 | 253.61 | 1.51 | 0.60 | 1,099,344 | 252.37 | 255.87 | 251.98 | 1.54 | 0.49 | -0.07 |
7473 | 2021-06-24 | 252.10 | 0.86 | -0.34 | 518,596 | 254.37 | 255.76 | 251.45 | 1.69 | -0.89 | 0.11 |
7472 | 2021-06-23 | 252.96 | 0.03 | 0.01 | 312,618 | 252.85 | 255.13 | 251.28 | 1.52 | 0.04 | 0.56 |
7471 | 2021-06-22 | 252.93 | 1.53 | 0.61 | 489,278 | 252.03 | 255.58 | 250.95 | 1.84 | 0.36 | -0.03 |
7470 | 2021-06-21 | 251.40 | 5.05 | 2.05 | 497,573 | 248.16 | 252.07 | 247.45 | 1.86 | 1.31 | 0.25 |
7469 | 2021-06-18 | 246.35 | 2.84 | -1.14 | 876,571 | 246.78 | 248.69 | 245.56 | 1.27 | -0.17 | 0.73 |
7468 | 2021-06-17 | 249.19 | 3.25 | -1.29 | 537,288 | 252.58 | 253.34 | 245.89 | 2.95 | -1.34 | -0.97 |
7467 | 2021-06-16 | 252.44 | 0.97 | -0.38 | 456,646 | 253.62 | 253.85 | 250.40 | 1.36 | -0.47 | 0.06 |
7466 | 2021-06-15 | 253.41 | 3.28 | 1.31 | 517,351 | 250.96 | 254.37 | 249.86 | 1.80 | 0.98 | 0.08 |
7465 | 2021-06-14 | 250.13 | 0.90 | -0.36 | 508,476 | 252.00 | 253.27 | 249.02 | 1.69 | -0.74 | 0.33 |
7464 | 2021-06-11 | 251.03 | 2.62 | 1.05 | 607,992 | 249.16 | 252.26 | 249.16 | 1.24 | 0.75 | 0.39 |
7463 | 2021-06-10 | 248.41 | 1.36 | -0.54 | 690,470 | 251.47 | 251.91 | 247.61 | 1.71 | -1.22 | 0.30 |
7462 | 2021-06-09 | 249.77 | 5.63 | -2.20 | 1,012,916 | 255.56 | 255.56 | 249.21 | 2.48 | -2.27 | 0.68 |
7461 | 2021-06-08 | 255.40 | 1.11 | 0.44 | 692,995 | 255.24 | 256.40 | 252.26 | 1.62 | 0.06 | 0.06 |
7460 | 2021-06-07 | 254.29 | 5.98 | -2.30 | 854,504 | 261.54 | 261.95 | 252.35 | 3.67 | -2.77 | 0.37 |
7459 | 2021-06-04 | 260.27 | 3.91 | -1.48 | 722,335 | 265.34 | 265.91 | 256.04 | 3.72 | -1.91 | 0.49 |
7458 | 2021-06-03 | 264.18 | 0.76 | 0.29 | 745,221 | 262.40 | 266.19 | 259.49 | 2.55 | 0.68 | 0.44 |
7457 | 2021-06-02 | 263.42 | 4.43 | -1.65 | 701,151 | 268.89 | 268.89 | 261.86 | 2.61 | -2.03 | -0.39 |
7456 | 2021-06-01 | 267.85 | 2.40 | 0.90 | 640,249 | 268.62 | 269.25 | 266.94 | 0.86 | -0.29 | 0.39 |
7455 | 2021-05-28 | 265.45 | 1.13 | 0.43 | 544,336 | 264.70 | 265.85 | 261.82 | 1.52 | 0.28 | 1.19 |
7454 | 2021-05-27 | 264.32 | 1.65 | 0.63 | 2,647,943 | 261.86 | 268.37 | 261.69 | 2.55 | 0.94 | 0.14 |
7453 | 2021-05-26 | 262.67 | 1.34 | 0.51 | 558,225 | 261.69 | 263.03 | 258.60 | 1.69 | 0.37 | -0.31 |
7452 | 2021-05-25 | 261.33 | 3.36 | -1.27 | 705,240 | 265.70 | 268.50 | 261.00 | 2.82 | -1.64 | 0.14 |
7451 | 2021-05-24 | 264.69 | 1.75 | 0.67 | 768,034 | 264.26 | 265.25 | 262.18 | 1.16 | 0.16 | 0.38 |
7450 | 2021-05-21 | 262.94 | 1.66 | -0.63 | 710,333 | 264.96 | 267.47 | 262.58 | 1.85 | -0.76 | 0.50 |
7449 | 2021-05-20 | 264.60 | 0.45 | 0.17 | 451,722 | 265.87 | 267.31 | 264.42 | 1.09 | -0.48 | 0.14 |
7448 | 2021-05-19 | 264.15 | 0.87 | -0.33 | 771,963 | 260.98 | 264.84 | 258.52 | 2.42 | 1.21 | 0.65 |
7447 | 2021-05-18 | 265.02 | 5.21 | -1.93 | 603,838 | 270.71 | 271.45 | 264.85 | 2.44 | -2.10 | -1.52 |
7446 | 2021-05-17 | 270.23 | 0.66 | 0.24 | 497,979 | 268.30 | 271.55 | 268.30 | 1.21 | 0.72 | 0.18 |
7445 | 2021-05-14 | 269.57 | 5.60 | 2.12 | 376,749 | 265.42 | 270.66 | 264.95 | 2.15 | 1.56 | -0.47 |
7444 | 2021-05-13 | 263.97 | 7.59 | 2.96 | 597,218 | 256.48 | 264.51 | 256.48 | 3.13 | 2.92 | 0.55 |
7443 | 2021-05-12 | 256.38 | 7.76 | -2.94 | 791,056 | 262.90 | 263.37 | 256.26 | 2.70 | -2.48 | 0.04 |
7442 | 2021-05-11 | 264.14 | 5.99 | -2.22 | 766,101 | 267.35 | 267.46 | 261.48 | 2.24 | -1.20 | -0.47 |
7441 | 2021-05-10 | 270.13 | 0.56 | 0.21 | 564,733 | 270.39 | 276.09 | 269.74 | 2.35 | -0.10 | -1.03 |
7440 | 2021-05-07 | 269.57 | 4.61 | 1.74 | 358,831 | 266.10 | 269.91 | 263.79 | 2.30 | 1.30 | 0.30 |
7439 | 2021-05-06 | 264.96 | 0.83 | 0.31 | 403,701 | 264.29 | 265.13 | 261.38 | 1.42 | 0.25 | 0.43 |
7438 | 2021-05-05 | 264.13 | 0.62 | -0.23 | 355,769 | 266.36 | 266.36 | 262.56 | 1.43 | -0.84 | 0.06 |
7437 | 2021-05-04 | 264.75 | 3.08 | 1.18 | 554,671 | 260.32 | 265.40 | 260.32 | 1.95 | 1.70 | 0.61 |
7436 | 2021-05-03 | 261.67 | 3.86 | 1.50 | 511,272 | 258.81 | 262.91 | 258.22 | 1.81 | 1.11 | -0.52 |
7435 | 2021-04-30 | 257.81 | 1.50 | -0.58 | 448,122 | 258.70 | 261.17 | 256.75 | 1.71 | -0.34 | 0.39 |
7434 | 2021-04-29 | 259.31 | 2.09 | 0.81 | 330,311 | 258.71 | 260.10 | 256.14 | 1.53 | 0.23 | -0.24 |
7433 | 2021-04-28 | 257.22 | 1.14 | -0.44 | 496,100 | 257.21 | 258.68 | 255.44 | 1.26 | 0.00 | 0.58 |
7432 | 2021-04-27 | 258.36 | 4.87 | 1.92 | 471,648 | 254.91 | 258.54 | 254.10 | 1.74 | 1.35 | -0.45 |
7431 | 2021-04-26 | 253.49 | 4.27 | -1.66 | 615,920 | 258.67 | 259.47 | 252.09 | 2.85 | -2.00 | 0.56 |
7430 | 2021-04-23 | 257.76 | 7.01 | 2.80 | 714,227 | 252.71 | 259.21 | 252.71 | 2.57 | 2.00 | 0.35 |
7429 | 2021-04-22 | 250.75 | 4.05 | 1.64 | 991,451 | 247.00 | 255.11 | 247.00 | 3.28 | 1.52 | 0.78 |
7428 | 2021-04-21 | 246.70 | 0.94 | -0.38 | 936,008 | 247.61 | 250.00 | 245.14 | 1.96 | -0.37 | 0.12 |
7427 | 2021-04-20 | 247.64 | 0.27 | -0.11 | 569,956 | 249.91 | 251.44 | 245.65 | 2.32 | -0.91 | -0.01 |
7426 | 2021-04-19 | 247.91 | 3.46 | -1.38 | 552,417 | 251.34 | 251.41 | 247.01 | 1.75 | -1.36 | 0.81 |
7425 | 2021-04-16 | 251.37 | 1.28 | 0.51 | 756,400 | 251.95 | 253.38 | 251.19 | 0.87 | -0.23 | -0.01 |
7424 | 2021-04-15 | 250.09 | 2.20 | 0.89 | 553,704 | 249.08 | 251.37 | 247.21 | 1.67 | 0.41 | 0.74 |
7423 | 2021-04-14 | 247.89 | 0.44 | -0.18 | 444,267 | 248.96 | 249.52 | 246.78 | 1.10 | -0.43 | 0.48 |
7422 | 2021-04-13 | 248.33 | 0.69 | -0.28 | 652,454 | 249.84 | 249.84 | 245.69 | 1.66 | -0.60 | 0.25 |
7421 | 2021-04-12 | 249.02 | 0.26 | -0.10 | 619,603 | 249.29 | 250.49 | 246.87 | 1.45 | -0.11 | 0.33 |
7420 | 2021-04-09 | 249.28 | 4.30 | 1.76 | 659,200 | 247.71 | 251.11 | 247.33 | 1.53 | 0.63 | 0.00 |
7419 | 2021-04-08 | 244.98 | 1.58 | 0.65 | 564,455 | 244.23 | 246.24 | 242.31 | 1.61 | 0.31 | 1.11 |
7418 | 2021-04-07 | 243.40 | 1.19 | -0.49 | 476,418 | 244.41 | 245.94 | 243.36 | 1.06 | -0.41 | 0.34 |
7417 | 2021-04-06 | 244.59 | 1.71 | -0.69 | 444,390 | 246.36 | 248.86 | 244.25 | 1.87 | -0.72 | -0.07 |
7416 | 2021-04-05 | 246.30 | 2.61 | 1.07 | 619,912 | 245.97 | 248.70 | 244.58 | 1.68 | 0.13 | 0.02 |
7415 | 2021-04-01 | 243.69 | 3.28 | 1.36 | 529,441 | 240.27 | 243.80 | 240.27 | 1.47 | 1.42 | 0.94 |
7414 | 2021-03-31 | 240.41 | 0.20 | -0.08 | 626,160 | 240.55 | 243.51 | 237.82 | 2.37 | -0.06 | -0.06 |
7413 | 2021-03-30 | 240.61 | 5.27 | 2.24 | 845,748 | 236.13 | 241.84 | 235.23 | 2.80 | 1.90 | -0.02 |
7412 | 2021-03-29 | 235.34 | 0.41 | -0.17 | 567,144 | 236.15 | 238.39 | 233.19 | 2.20 | -0.34 | 0.34 |
7411 | 2021-03-26 | 235.75 | 3.99 | 1.72 | 658,233 | 230.54 | 236.98 | 230.35 | 2.88 | 2.26 | 0.17 |
7410 | 2021-03-25 | 231.76 | 2.35 | -1.00 | 854,988 | 233.99 | 233.99 | 228.24 | 2.46 | -0.95 | -0.53 |
7409 | 2021-03-24 | 234.11 | 2.46 | 1.06 | 822,005 | 231.59 | 236.15 | 231.59 | 1.97 | 1.09 | -0.05 |
7408 | 2021-03-23 | 231.65 | 0.40 | 0.17 | 121,076 | 231.48 | 234.76 | 230.59 | 1.80 | 0.07 | -0.03 |
7407 | 2021-03-22 | 231.25 | 0.64 | 0.28 | 679,323 | 231.07 | 233.04 | 228.79 | 1.84 | 0.08 | 0.10 |
7406 | 2021-03-19 | 230.61 | 0.51 | 0.22 | 1,333,095 | 228.51 | 232.81 | 226.25 | 2.87 | 0.92 | 0.20 |
7405 | 2021-03-18 | 230.10 | 2.18 | 0.96 | 1,008,957 | 227.27 | 233.06 | 227.27 | 2.55 | 1.25 | -0.69 |
7404 | 2021-03-17 | 227.92 | 1.06 | -0.46 | 619,358 | 227.51 | 229.40 | 225.63 | 1.66 | 0.18 | -0.29 |
7403 | 2021-03-16 | 228.98 | 3.01 | -1.30 | 412,180 | 234.00 | 234.28 | 228.37 | 2.53 | -2.15 | -0.64 |
7402 | 2021-03-15 | 231.99 | 1.82 | -0.78 | 505,361 | 232.70 | 234.01 | 229.14 | 2.09 | -0.31 | 0.87 |
7401 | 2021-03-12 | 233.81 | 4.14 | 1.80 | 602,420 | 230.03 | 235.16 | 228.92 | 2.71 | 1.64 | -0.47 |
7400 | 2021-03-11 | 229.67 | 3.74 | 1.66 | 432,171 | 226.80 | 230.63 | 225.67 | 2.19 | 1.27 | 0.16 |
7399 | 2021-03-10 | 225.93 | 2.11 | 0.94 | 628,801 | 226.50 | 228.83 | 224.82 | 1.77 | -0.25 | 0.39 |
7398 | 2021-03-09 | 223.82 | 5.17 | 2.36 | 672,693 | 222.21 | 226.44 | 221.71 | 2.13 | 0.72 | 1.20 |
7397 | 2021-03-08 | 218.65 | 1.20 | -0.55 | 747,583 | 220.37 | 223.93 | 218.28 | 2.56 | -0.78 | 1.63 |
7396 | 2021-03-05 | 219.85 | 4.83 | 2.25 | 1,052,959 | 217.64 | 222.73 | 211.77 | 5.04 | 1.02 | 0.24 |
7395 | 2021-03-04 | 215.02 | 7.74 | -3.47 | 1,031,524 | 222.59 | 223.60 | 214.34 | 4.16 | -3.40 | 1.22 |
7394 | 2021-03-03 | 222.76 | 0.35 | 0.16 | 724,621 | 222.50 | 227.14 | 219.81 | 3.29 | 0.12 | -0.08 |
ODFL Investment Calculator
This calculator shows the potential of ODFL stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ODFL
Duration:
31 years 130 days
Trading days:
7,892
SELL
Value on 2023-02-23 close
291,663.87
Dividends (17)
0.52%
+1,512.61
Stock growth
99.48%
+289,151.26
NET: +290,663.87
Total ROI: +29,066.39% (291.66x)
Annualised: +19.84% (1.20x)
Dividends ROI: +151.26% (2.51x)
Dividend Yield: +2.98% (1.03x)
Stock price: 345.28
Duration: 31 years 130 days
Trading days: 7,892
SELL
Value on 2023-02-23 close
290,151.26
NET: +289,151.26
ROI: +28,915.13% (290.15x)
Annualised: +19.82% (1.20x)
Stock price: 345.28
Duration: 31 years 130 days
Trading days: 7,892
Click here to calculate the HIGHEST and LOWEST values of your investment.
ODFL Monthly statistics
This section shows monthly performance of ODFL stock.
There are 377 months displayed in the table below.
There are 377 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 381.81
| 340.63
| 350.00
| 345.28
| -1.35 | 9.09 | -2.68 |
2023 January | 20 | 337.97
| 280.00
| 286.01
| 333.24
| 16.51 | 18.17 | -2.10 |
2022 December | 21 | 321.79
| 277.49
| 302.28
| 283.78
| -6.12 | 6.45 | -8.20 |
2022 November | 21 | 323.32
| 252.62
| 277.30
| 302.61
| 9.13 | 16.60 | -8.90 |
2022 October | 21 | 286.64
| 250.38
| 251.06
| 274.60
| 9.38 | 14.17 | -0.27 |
2022 September | 21 | 281.31
| 240.01
| 269.06
| 248.77
| -7.54 | 4.55 | -10.80 |
2022 August | 23 | 323.72
| 268.86
| 300.00
| 271.41
| -9.53 | 7.91 | -10.38 |
2022 July | 20 | 304.34
| 243.50
| 254.86
| 303.51
| 19.09 | 19.41 | -4.46 |
2022 June | 21 | 272.10
| 231.74
| 258.19
| 256.28
| -0.74 | 5.39 | -10.24 |
2022 May | 21 | 293.62
| 231.31
| 280.54
| 258.24
| -7.95 | 4.66 | -17.55 |
2022 April | 20 | 300.33
| 257.06
| 299.37
| 280.12
| -6.43 | 0.32 | -14.13 |
2022 March | 23 | 328.51
| 296.12
| 311.78
| 298.68
| -4.20 | 5.37 | -5.02 |
2022 February | 20 | 333.71
| 277.58
| 304.76
| 314.03
| 3.04 | 9.50 | -8.92 |
2022 January | 20 | 359.98
| 281.07
| 358.06
| 301.93
| -15.68 | 0.54 | -21.50 |
2021 December | 22 | 373.34
| 327.55
| 359.73
| 358.38
| -0.38 | 3.78 | -8.95 |
2021 November | 21 | 364.83
| 339.35
| 343.75
| 355.17
| 3.32 | 6.13 | -1.28 |
2021 October | 21 | 344.01
| 279.01
| 287.50
| 341.35
| 18.73 | 19.66 | -2.95 |
2021 September | 21 | 304.18
| 284.06
| 289.91
| 285.98
| -1.36 | 4.92 | -2.02 |
2021 August | 22 | 294.77
| 265.49
| 269.22
| 288.72
| 7.24 | 9.49 | -1.39 |
2021 July | 21 | 273.38
| 246.68
| 254.14
| 269.15
| 5.91 | 7.57 | -2.94 |
2021 June | 22 | 269.25
| 245.56
| 268.62
| 253.80
| -5.52 | 0.23 | -8.58 |
2021 May | 20 | 276.09
| 256.26
| 258.81
| 265.45
| 2.57 | 6.68 | -0.99 |
2021 April | 21 | 261.17
| 240.27
| 240.27
| 257.81
| 7.30 | 8.70 | 0.00 |
2021 March | 23 | 243.51
| 211.77
| 217.70
| 240.41
| 10.43 | 11.86 | -2.72 |
2021 February | 19 | 220.53
| 194.54
| 197.01
| 214.77
| 9.01 | 11.94 | -1.25 |
2021 January | 19 | 213.40
| 189.45
| 195.13
| 194.00
| -0.58 | 9.36 | -2.91 |
2020 December | 22 | 212.58
| 191.96
| 203.74
| 195.18
| -4.20 | 4.34 | -5.78 |
2020 November | 20 | 213.66
| 191.23
| 193.89
| 203.36
| 4.88 | 10.20 | -1.37 |
2020 October | 22 | 205.11
| 180.50
| 182.45
| 190.37
| 4.34 | 12.42 | -1.07 |
2020 September | 21 | 207.44
| 176.34
| 202.17
| 180.92
| -10.51 | 2.61 | -12.78 |
2020 August | 21 | 204.44
| 181.75
| 183.15
| 202.18
| 10.39 | 11.62 | -0.76 |
2020 July | 22 | 190.13
| 167.03
| 171.00
| 182.82
| 6.91 | 11.19 | -2.32 |
2020 June | 22 | 171.51
| 153.57
| 170.02
| 169.59
| -0.25 | 0.88 | -9.68 |
2020 May | 20 | 171.77
| 142.10
| 143.22
| 171.09
| 19.46 | 19.93 | -0.78 |
2020 April | 21 | 150.19
| 119.01
| 126.97
| 145.29
| 14.43 | 18.29 | -6.27 |
2020 March | 22 | 141.62
| 105.80
| 128.61
| 131.26
| 2.06 | 10.12 | -17.74 |
2020 February | 19 | 151.47
| 124.67
| 131.75
| 129.20
| -1.94 | 14.97 | -5.37 |
2020 January | 21 | 140.12
| 124.05
| 126.84
| 130.82
| 3.14 | 10.47 | -2.20 |
2019 December | 21 | 128.00
| 119.89
| 127.46
| 126.52
| -0.74 | 0.42 | -5.94 |
2019 November | 20 | 131.50
| 121.43
| 122.43
| 127.73
| 4.33 | 7.41 | -0.82 |
2019 October | 23 | 127.52
| 105.47
| 114.01
| 121.39
| 6.47 | 11.85 | -7.49 |
2019 September | 20 | 117.48
| 105.39
| 107.88
| 113.31
| 5.03 | 8.90 | -2.31 |
2019 August | 22 | 114.58
| 104.61
| 111.03
| 109.17
| -1.68 | 3.20 | -5.78 |
2019 July | 22 | 112.66
| 93.34
| 100.19
| 111.32
| 11.11 | 12.45 | -6.84 |
2019 June | 20 | 100.62
| 87.25
| 88.03
| 99.51
| 13.04 | 14.30 | -0.89 |
2019 May | 22 | 103.07
| 87.74
| 99.33
| 88.29
| -11.11 | 3.77 | -11.67 |
2019 April | 21 | 108.66
| 96.31
| 97.34
| 99.52
| 2.24 | 11.63 | -1.06 |
2019 March | 21 | 102.61
| 92.43
| 101.12
| 96.26
| -4.81 | 1.47 | -8.59 |
2019 February | 19 | 102.00
| 90.55
| 90.55
| 100.51
| 11.00 | 12.64 | 0.00 |
2019 January | 21 | 93.12
| 78.66
| 80.83
| 90.62
| 12.11 | 15.20 | -2.68 |
2018 December | 19 | 93.33
| 76.67
| 92.87
| 82.33
| -11.35 | 0.50 | -17.44 |
2018 November | 21 | 94.89
| 84.21
| 87.47
| 91.15
| 4.21 | 8.48 | -3.73 |
2018 October | 23 | 109.01
| 79.15
| 108.34
| 86.95
| -19.74 | 0.62 | -26.94 |
2018 September | 19 | 113.48
| 101.11
| 101.11
| 107.51
| 6.33 | 12.23 | 0.00 |
2018 August | 23 | 103.14
| 93.67
| 98.01
| 101.60
| 3.66 | 5.23 | -4.43 |
2018 July | 21 | 102.74
| 89.28
| 99.05
| 97.87
| -1.19 | 3.73 | -9.86 |
2018 June | 21 | 109.40
| 98.49
| 105.06
| 99.31
| -5.47 | 4.13 | -6.25 |
2018 May | 22 | 106.51
| 86.84
| 89.23
| 103.97
| 16.52 | 19.37 | -2.68 |
2018 April | 21 | 101.21
| 86.60
| 97.74
| 89.24
| -8.70 | 3.55 | -11.40 |
2018 March | 21 | 101.67
| 89.55
| 92.87
| 97.98
| 5.50 | 9.48 | -3.57 |
2018 February | 19 | 98.59
| 85.65
| 97.43
| 92.61
| -4.95 | 1.19 | -12.09 |
2018 January | 21 | 100.21
| 87.70
| 87.83
| 97.63
| 11.16 | 14.10 | -0.15 |
2017 December | 20 | 89.38
| 82.53
| 86.32
| 87.70
| 1.60 | 3.54 | -4.39 |
2017 November | 21 | 86.57
| 77.74
| 81.32
| 86.16
| 5.95 | 6.46 | -4.40 |
2017 October | 22 | 82.75
| 70.80
| 73.41
| 80.75
| 10.00 | 12.72 | -3.56 |
2017 September | 20 | 73.63
| 66.21
| 66.77
| 73.41
| 9.94 | 10.27 | -0.84 |
2017 August | 23 | 67.31
| 62.19
| 64.17
| 66.60
| 3.79 | 4.89 | -3.09 |
2017 July | 20 | 69.01
| 63.39
| 63.79
| 63.94
| 0.24 | 8.18 | -0.63 |
2017 June | 22 | 64.31
| 59.28
| 59.69
| 63.49
| 6.37 | 7.74 | -0.69 |
2017 May | 22 | 60.00
| 55.00
| 59.39
| 59.55
| 0.27 | 1.03 | -7.39 |
2017 April | 19 | 60.73
| 53.71
| 57.03
| 59.01
| 3.47 | 6.49 | -5.82 |
2017 March | 23 | 63.31
| 55.29
| 61.67
| 57.05
| -7.49 | 2.66 | -10.35 |
2017 February | 19 | 62.33
| 55.33
| 59.26
| 61.17
| 3.22 | 5.18 | -6.63 |
2017 January | 20 | 61.18
| 56.58
| 57.77
| 58.85
| 1.87 | 5.90 | -2.06 |
2016 December | 21 | 61.13
| 56.87
| 58.46
| 57.19
| -2.17 | 4.57 | -2.72 |
2016 November | 21 | 59.40
| 48.66
| 50.00
| 58.20
| 16.40 | 18.80 | -2.68 |
2016 October | 21 | 51.42
| 45.47
| 45.79
| 49.79
| 8.74 | 12.30 | -0.70 |
2016 September | 21 | 47.83
| 44.22
| 47.55
| 45.74
| -3.81 | 0.59 | -7.00 |
2016 August | 23 | 47.48
| 45.01
| 46.50
| 47.42
| 1.98 | 2.11 | -3.20 |
2016 July | 20 | 46.57
| 39.70
| 40.21
| 46.44
| 15.49 | 15.82 | -1.27 |
2016 June | 22 | 42.53
| 37.83
| 42.45
| 40.21
| -5.28 | 0.19 | -10.88 |
2016 May | 21 | 44.51
| 40.58
| 44.07
| 42.90
| -2.65 | 1.00 | -7.92 |
2016 April | 21 | 48.30
| 43.00
| 46.01
| 44.03
| -4.30 | 4.98 | -6.54 |
2016 March | 22 | 47.01
| 43.08
| 43.51
| 46.41
| 6.67 | 8.04 | -0.99 |
2016 February | 20 | 43.35
| 34.88
| 36.37
| 43.04
| 18.34 | 19.19 | -4.10 |
2016 January | 19 | 39.44
| 32.61
| 38.87
| 36.55
| -5.97 | 1.47 | -16.10 |
2015 December | 22 | 42.61
| 37.87
| 42.59
| 39.38
| -7.54 | 0.05 | -11.08 |
2015 November | 20 | 43.85
| 40.59
| 41.27
| 42.47
| 2.91 | 6.25 | -1.65 |
2015 October | 22 | 43.82
| 39.55
| 40.79
| 41.29
| 1.23 | 7.43 | -3.04 |
2015 September | 21 | 46.01
| 40.27
| 43.34
| 40.67
| -6.16 | 6.16 | -7.08 |
2015 August | 21 | 49.91
| 41.69
| 48.87
| 44.33
| -9.29 | 2.13 | -14.69 |
2015 July | 22 | 49.57
| 44.14
| 44.89
| 48.77
| 8.64 | 10.43 | -1.67 |
2015 June | 22 | 48.19
| 44.83
| 45.62
| 45.74
| 0.26 | 5.63 | -1.73 |
2015 May | 20 | 48.76
| 45.01
| 47.19
| 45.34
| -3.92 | 3.33 | -4.62 |
2015 April | 21 | 51.32
| 47.29
| 51.31
| 47.42
| -7.58 | 0.02 | -7.83 |
2015 March | 22 | 53.97
| 50.53
| 52.17
| 51.53
| -1.23 | 3.45 | -3.14 |
2015 February | 19 | 52.59
| 46.33
| 46.49
| 52.08
| 12.02 | 13.12 | -0.34 |
2015 January | 20 | 52.41
| 46.68
| 51.95
| 46.75
| -10.01 | 0.89 | -10.14 |
2014 December | 22 | 54.32
| 49.57
| 54.25
| 51.76
| -4.59 | 0.13 | -8.63 |
2014 November | 19 | 54.12
| 48.34
| 48.55
| 54.03
| 11.29 | 11.47 | -0.43 |
2014 October | 23 | 49.49
| 41.45
| 47.12
| 48.58
| 3.10 | 5.03 | -12.03 |
2014 September | 21 | 48.42
| 44.53
| 44.72
| 47.09
| 5.30 | 8.27 | -0.42 |
2014 August | 21 | 45.21
| 41.87
| 42.32
| 44.45
| 5.03 | 6.83 | -1.06 |
2014 July | 22 | 43.33
| 40.78
| 42.43
| 42.32
| -0.26 | 2.12 | -3.89 |
2014 June | 21 | 43.57
| 41.45
| 42.70
| 42.45
| -0.59 | 2.04 | -2.93 |
2014 May | 21 | 42.82
| 39.57
| 40.71
| 42.64
| 4.74 | 5.18 | -2.80 |
2014 April | 21 | 40.44
| 35.75
| 37.93
| 40.42
| 6.56 | 6.62 | -5.75 |
2014 March | 21 | 38.32
| 34.89
| 35.25
| 37.83
| 7.32 | 8.71 | -1.02 |
2014 February | 19 | 36.39
| 33.17
| 36.23
| 35.49
| -2.04 | 0.44 | -8.45 |
2014 January | 21 | 38.00
| 34.69
| 35.31
| 36.16
| 2.41 | 7.62 | -1.76 |
2013 December | 21 | 35.56
| 32.78
| 34.36
| 35.35
| 2.88 | 3.49 | -4.60 |
2013 November | 20 | 34.61
| 30.94
| 31.30
| 34.35
| 9.74 | 10.58 | -1.15 |
2013 October | 23 | 32.45
| 30.10
| 30.63
| 31.27
| 2.09 | 5.94 | -1.73 |
2013 September | 20 | 31.77
| 28.83
| 29.31
| 30.66
| 4.61 | 8.39 | -1.64 |
2013 August | 22 | 30.54
| 28.87
| 29.35
| 28.95
| -1.36 | 4.05 | -1.64 |
2013 July | 22 | 29.86
| 27.95
| 27.97
| 29.12
| 4.11 | 6.76 | -0.07 |
2013 June | 20 | 29.33
| 27.34
| 28.69
| 27.75
| -3.28 | 2.23 | -4.71 |
2013 May | 22 | 29.33
| 24.70
| 25.67
| 28.71
| 11.84 | 14.26 | -3.78 |
2013 April | 22 | 25.93
| 23.45
| 25.50
| 25.67
| 0.67 | 1.69 | -8.04 |
2013 March | 20 | 25.84
| 23.43
| 23.75
| 25.47
| 7.24 | 8.80 | -1.35 |
2013 February | 19 | 25.30
| 23.05
| 25.02
| 23.99
| -4.12 | 1.12 | -7.87 |
2013 January | 21 | 25.27
| 23.15
| 23.27
| 24.85
| 6.79 | 8.59 | -0.52 |
2012 December | 20 | 23.18
| 21.53
| 22.35
| 22.85
| 2.24 | 3.71 | -3.67 |
2012 November | 21 | 23.42
| 21.52
| 22.31
| 22.29
| -0.09 | 4.98 | -3.54 |
2012 October | 21 | 22.49
| 19.17
| 20.10
| 22.39
| 11.39 | 11.89 | -4.63 |
2012 September | 19 | 21.37
| 19.51
| 19.95
| 20.10
| 0.75 | 7.12 | -2.21 |
2012 August | 23 | 20.72
| 17.41
| 18.93
| 19.90
| 5.12 | 9.46 | -8.03 |
2012 July | 21 | 19.91
| 17.52
| 19.38
| 18.84
| -2.79 | 2.73 | -9.60 |
2012 June | 21 | 20.10
| 18.03
| 18.89
| 19.24
| 1.85 | 6.41 | -4.55 |
2012 May | 22 | 20.82
| 18.70
| 19.74
| 19.36
| -1.93 | 5.47 | -5.27 |
2012 April | 20 | 21.85
| 19.49
| 21.19
| 19.76
| -6.75 | 3.11 | -8.02 |
2012 March | 22 | 21.91
| 19.44
| 19.54
| 21.19
| 8.44 | 12.13 | -0.51 |
2012 February | 20 | 20.09
| 18.84
| 19.07
| 19.34
| 1.42 | 5.35 | -1.21 |
2012 January | 20 | 18.99
| 17.03
| 18.38
| 18.94
| 3.05 | 3.32 | -7.34 |
2011 December | 21 | 18.49
| 16.86
| 17.17
| 18.01
| 4.89 | 7.69 | -1.81 |
2011 November | 21 | 17.54
| 15.41
| 15.59
| 17.25
| 10.65 | 12.51 | -1.15 |
2011 October | 21 | 17.16
| 12.18
| 12.72
| 16.24
| 27.67 | 34.91 | -4.25 |
2011 September | 21 | 14.85
| 12.41
| 14.31
| 12.88
| -9.99 | 3.77 | -13.28 |
2011 August | 23 | 16.79
| 12.33
| 16.77
| 14.28
| -14.85 | 0.12 | -26.48 |
2011 July | 20 | 17.83
| 15.63
| 16.62
| 16.47
| -0.90 | 7.28 | -5.96 |
2011 June | 22 | 16.75
| 14.97
| 16.56
| 16.58
| 0.12 | 1.15 | -9.60 |
2011 May | 21 | 16.84
| 15.68
| 16.68
| 16.59
| -0.54 | 0.96 | -6.00 |
2011 April | 20 | 17.10
| 14.94
| 15.67
| 16.63
| 6.13 | 9.13 | -4.66 |
2011 March | 23 | 15.69
| 13.36
| 13.71
| 15.60
| 13.79 | 14.44 | -2.55 |
2011 February | 19 | 14.60
| 12.61
| 14.45
| 13.68
| -5.33 | 1.04 | -12.73 |
2011 January | 20 | 15.00
| 13.96
| 14.33
| 14.30
| -0.21 | 4.68 | -2.58 |
2010 December | 22 | 14.33
| 13.03
| 13.07
| 14.22
| 8.80 | 9.64 | -0.31 |
2010 November | 21 | 13.21
| 12.00
| 12.51
| 12.84
| 2.64 | 5.60 | -4.08 |
2010 October | 21 | 12.67
| 10.83
| 11.47
| 12.47
| 8.72 | 10.46 | -5.58 |
2010 September | 21 | 11.68
| 10.40
| 10.51
| 11.30
| 7.52 | 11.13 | -1.05 |
2010 August | 22 | 12.03
| 10.28
| 11.85
| 10.33
| -12.83 | 1.52 | -13.25 |
2010 July | 21 | 12.13
| 9.98
| 10.41
| 11.68
| 12.20 | 16.52 | -4.13 |
2010 June | 22 | 11.13
| 9.34
| 10.50
| 10.41
| -0.86 | 6.00 | -11.05 |
2010 May | 20 | 11.47
| 9.83
| 10.70
| 10.56
| -1.31 | 7.20 | -8.13 |
2010 April | 21 | 11.51
| 9.74
| 9.96
| 10.63
| 6.73 | 15.56 | -2.21 |
2010 March | 23 | 10.25
| 8.92
| 9.12
| 9.89
| 8.44 | 12.39 | -2.19 |
2010 February | 19 | 9.14
| 8.03
| 8.17
| 9.11
| 11.51 | 11.87 | -1.71 |
2010 January | 19 | 9.24
| 7.80
| 9.10
| 8.15
| -10.44 | 1.54 | -14.29 |
2009 December | 22 | 10.36
| 7.84
| 7.87
| 9.10
| 15.63 | 31.64 | -0.38 |
2009 November | 20 | 8.65
| 7.14
| 7.57
| 7.85
| 3.70 | 14.27 | -5.68 |
2009 October | 22 | 9.19
| 7.67
| 8.97
| 7.70
| -14.16 | 2.45 | -14.49 |
2009 September | 21 | 11.08
| 8.78
| 10.52
| 9.02
| -14.26 | 5.32 | -16.54 |
2009 August | 21 | 11.48
| 10.35
| 10.62
| 10.60
| -0.19 | 8.10 | -2.54 |
2009 July | 22 | 10.69
| 9.28
| 10.01
| 10.56
| 5.49 | 6.79 | -7.29 |
2009 June | 22 | 10.02
| 8.63
| 8.79
| 9.95
| 13.20 | 13.99 | -1.82 |
2009 May | 20 | 9.03
| 7.61
| 8.34
| 8.73
| 4.68 | 8.27 | -8.75 |
2009 April | 21 | 8.74
| 6.70
| 6.85
| 8.34
| 21.75 | 27.59 | -2.19 |
2009 March | 22 | 7.70
| 5.54
| 6.33
| 6.96
| 9.95 | 21.64 | -12.48 |
2009 February | 19 | 8.21
| 6.19
| 7.27
| 6.46
| -11.14 | 12.93 | -14.86 |
2009 January | 20 | 8.74
| 6.20
| 8.44
| 7.43
| -11.97 | 3.55 | -26.54 |
2008 December | 22 | 8.65
| 5.91
| 7.01
| 8.43
| 20.26 | 23.40 | -15.69 |
2008 November | 19 | 9.07
| 5.47
| 8.47
| 7.05
| -16.77 | 7.08 | -35.42 |
2008 October | 23 | 9.06
| 6.09
| 8.25
| 8.99
| 8.97 | 9.82 | -26.18 |
2008 September | 21 | 11.34
| 7.92
| 10.13
| 8.40
| -17.08 | 11.94 | -21.82 |
2008 August | 21 | 11.88
| 9.41
| 10.96
| 9.86
| -10.04 | 8.39 | -14.14 |
2008 July | 22 | 11.41
| 8.12
| 8.72
| 10.87
| 24.66 | 30.85 | -6.88 |
2008 June | 21 | 9.36
| 8.07
| 8.93
| 8.89
| -0.45 | 4.82 | -9.63 |
2008 May | 21 | 9.78
| 8.00
| 9.07
| 8.94
| -1.43 | 7.83 | -11.80 |
2008 April | 22 | 9.95
| 8.03
| 9.56
| 9.10
| -4.81 | 4.08 | -16.00 |
2008 March | 20 | 9.96
| 8.01
| 8.11
| 9.43
| 16.28 | 22.81 | -1.23 |
2008 February | 20 | 9.53
| 8.05
| 8.84
| 8.07
| -8.71 | 7.81 | -8.94 |
2008 January | 21 | 8.89
| 6.02
| 6.73
| 8.64
| 28.38 | 32.10 | -10.55 |
2007 December | 20 | 7.60
| 6.47
| 6.65
| 6.85
| 3.01 | 14.29 | -2.71 |
2007 November | 21 | 7.47
| 6.05
| 6.60
| 6.68
| 1.21 | 13.18 | -8.33 |
2007 October | 23 | 7.57
| 6.19
| 7.11
| 6.69
| -5.91 | 6.47 | -12.94 |
2007 September | 19 | 8.65
| 7.06
| 8.51
| 7.10
| -16.57 | 1.65 | -17.04 |
2007 August | 23 | 9.21
| 7.79
| 8.51
| 8.53
| 0.24 | 8.23 | -8.46 |
2007 July | 21 | 9.65
| 7.96
| 8.99
| 8.55
| -4.89 | 7.34 | -11.46 |
2007 June | 21 | 9.43
| 8.61
| 9.29
| 8.93
| -3.88 | 1.51 | -7.32 |
2007 May | 22 | 9.46
| 8.44
| 8.74
| 9.25
| 5.84 | 8.24 | -3.43 |
2007 April | 20 | 9.97
| 8.20
| 8.54
| 8.76
| 2.58 | 16.74 | -3.98 |
2007 March | 22 | 9.24
| 8.15
| 9.19
| 8.54
| -7.07 | 0.54 | -11.32 |
2007 February | 19 | 10.01
| 8.71
| 8.89
| 9.22
| 3.71 | 12.60 | -2.02 |
2007 January | 20 | 8.37
| 7.24
| 7.31
| 8.23
| 12.59 | 14.50 | -0.96 |
2006 December | 20 | 8.23
| 7.12
| 8.00
| 7.13
| -10.88 | 2.88 | -11.00 |
2006 November | 21 | 8.70
| 7.66
| 8.59
| 7.94
| -7.57 | 1.28 | -10.83 |
2006 October | 22 | 10.08
| 8.02
| 8.91
| 8.20
| -7.97 | 13.13 | -9.99 |
2006 September | 20 | 9.73
| 8.65
| 9.59
| 8.90
| -7.19 | 1.46 | -9.80 |
2006 August | 23 | 10.26
| 8.71
| 9.54
| 9.46
| -0.84 | 7.55 | -8.70 |
2006 July | 20 | 11.70
| 8.97
| 11.30
| 9.65
| -14.60 | 3.54 | -20.62 |
2006 June | 22 | 11.43
| 8.55
| 9.17
| 11.14
| 21.48 | 24.65 | -6.76 |
2006 May | 22 | 10.40
| 8.75
| 9.62
| 9.13
| -5.09 | 8.11 | -9.04 |
2006 April | 19 | 9.68
| 7.57
| 8.02
| 9.54
| 18.95 | 20.70 | -5.61 |
2006 March | 23 | 8.12
| 7.29
| 7.88
| 7.99
| 1.40 | 3.05 | -7.49 |
2006 February | 19 | 8.58
| 7.75
| 8.48
| 7.81
| -7.90 | 1.18 | -8.61 |
2006 January | 20 | 8.60
| 7.67
| 8.11
| 8.46
| 4.32 | 6.04 | -5.43 |
2005 December | 21 | 8.36
| 7.03
| 7.70
| 7.99
| 3.77 | 8.57 | -8.70 |
2005 November | 21 | 7.90
| 7.01
| 7.03
| 7.53
| 7.11 | 12.38 | -0.28 |
2005 October | 21 | 7.00
| 6.10
| 6.65
| 6.99
| 5.11 | 5.26 | -8.27 |
2005 September | 21 | 6.66
| 5.79
| 6.30
| 6.62
| 5.08 | 5.71 | -8.10 |
2005 August | 23 | 6.75
| 6.07
| 6.54
| 6.32
| -3.36 | 3.21 | -7.19 |
2005 July | 20 | 6.73
| 5.31
| 5.31
| 6.54
| 23.16 | 26.74 | 0.00 |
2005 June | 22 | 6.28
| 5.23
| 6.09
| 5.30
| -12.97 | 3.12 | -14.12 |
2005 May | 21 | 6.18
| 5.22
| 5.57
| 6.02
| 8.08 | 10.95 | -6.28 |
2005 April | 21 | 6.75
| 5.32
| 6.12
| 5.55
| -9.31 | 10.29 | -13.07 |
2005 March | 22 | 7.61
| 5.74
| 6.96
| 6.15
| -11.64 | 9.34 | -17.53 |
2005 February | 19 | 7.36
| 6.50
| 7.00
| 6.94
| -0.86 | 5.14 | -7.14 |
2005 January | 20 | 7.21
| 6.32
| 6.91
| 6.98
| 1.01 | 4.34 | -8.54 |
2004 December | 22 | 7.04
| 6.15
| 6.15
| 6.87
| 11.71 | 14.47 | 0.00 |
2004 November | 21 | 6.21
| 5.45
| 5.55
| 6.19
| 11.53 | 11.89 | -1.80 |
2004 October | 21 | 6.06
| 5.41
| 5.72
| 5.54
| -3.15 | 5.94 | -5.42 |
2004 September | 21 | 5.91
| 5.36
| 5.52
| 5.69
| 3.08 | 7.07 | -2.90 |
2004 August | 22 | 5.83
| 4.80
| 5.77
| 5.55
| -3.81 | 1.04 | -16.81 |
2004 July | 21 | 5.95
| 5.43
| 5.85
| 5.73
| -2.05 | 1.71 | -7.18 |
2004 June | 21 | 5.96
| 5.10
| 5.37
| 5.82
| 8.38 | 10.99 | -5.03 |
2004 May | 20 | 5.86
| 4.61
| 4.90
| 5.49
| 12.04 | 19.59 | -5.92 |
2004 April | 21 | 5.15
| 4.44
| 4.64
| 4.91
| 5.82 | 10.99 | -4.31 |
2004 March | 23 | 4.58
| 4.12
| 4.42
| 4.45
| 0.68 | 3.62 | -6.79 |
2004 February | 19 | 4.45
| 3.96
| 4.10
| 4.40
| 7.32 | 8.54 | -3.41 |
2004 January | 20 | 4.72
| 4.06
| 4.48
| 4.08
| -8.93 | 5.36 | -9.38 |
2003 December | 22 | 4.73
| 4.18
| 4.21
| 4.49
| 6.65 | 12.35 | -0.71 |
2003 November | 19 | 4.37
| 3.95
| 4.20
| 4.20
| 0.00 | 4.05 | -5.95 |
2003 October | 23 | 4.59
| 3.79
| 3.91
| 4.22
| 7.93 | 17.39 | -3.07 |
2003 September | 21 | 4.70
| 3.83
| 4.51
| 3.87
| -14.19 | 4.21 | -15.08 |
2003 August | 21 | 4.76
| 3.90
| 4.18
| 4.70
| 12.44 | 13.88 | -6.70 |
2003 July | 22 | 4.35
| 2.69
| 2.85
| 4.21
| 47.72 | 52.63 | -5.61 |
2003 June | 21 | 3.49
| 2.72
| 3.49
| 2.81
| -19.48 | 0.00 | -22.06 |
2003 May | 21 | 3.51
| 2.81
| 2.91
| 3.47
| 19.24 | 20.62 | -3.44 |
2003 April | 21 | 3.08
| 2.63
| 2.80
| 2.91
| 3.93 | 10.00 | -6.07 |
2003 March | 21 | 2.79
| 2.30
| 2.43
| 2.77
| 13.99 | 14.81 | -5.35 |
2003 February | 19 | 2.76
| 2.28
| 2.67
| 2.44
| -8.61 | 3.37 | -14.61 |
2003 January | 21 | 2.92
| 2.45
| 2.46
| 2.72
| 10.57 | 18.70 | -0.41 |
2002 December | 21 | 2.52
| 2.09
| 2.19
| 2.49
| 13.70 | 15.07 | -4.57 |
2002 November | 20 | 2.19
| 1.93
| 2.05
| 2.17
| 5.85 | 6.83 | -5.85 |
2002 October | 23 | 2.14
| 1.60
| 1.61
| 2.05
| 27.33 | 32.92 | -0.62 |
2002 September | 20 | 1.71
| 1.38
| 1.40
| 1.62
| 15.71 | 22.14 | -1.43 |
2002 August | 22 | 1.51
| 1.32
| 1.34
| 1.34
| 0.00 | 12.69 | -1.49 |
2002 July | 22 | 1.43
| 1.19
| 1.32
| 1.32
| 0.00 | 8.33 | -9.85 |
2002 June | 20 | 1.45
| 1.20
| 1.23
| 1.32
| 7.32 | 17.89 | -2.44 |
2002 May | 22 | 1.40
| 1.21
| 1.26
| 1.22
| -3.17 | 11.11 | -3.97 |
2002 April | 22 | 1.31
| 1.19
| 1.22
| 1.26
| 3.28 | 7.38 | -2.46 |
2002 March | 20 | 1.37
| 1.13
| 1.15
| 1.24
| 7.83 | 19.13 | -1.74 |
2002 February | 19 | 1.21
| 1.10
| 1.20
| 1.13
| -5.83 | 0.83 | -8.33 |
2002 January | 21 | 1.23
| 1.10
| 1.17
| 1.20
| 2.56 | 5.13 | -5.98 |
2001 December | 20 | 1.17
| 0.95
| 1.10
| 1.11
| 0.91 | 6.36 | -13.64 |
2001 November | 21 | 1.10
| 0.92
| 1.09
| 1.10
| 0.92 | 0.92 | -15.60 |
2001 October | 23 | 1.10
| 0.90
| 1.05
| 1.07
| 1.90 | 4.76 | -14.29 |
2001 September | 15 | 1.14
| 0.87
| 1.10
| 1.05
| -4.55 | 3.64 | -20.91 |
2001 August | 23 | 1.31
| 0.95
| 0.95
| 1.05
| 10.53 | 37.89 | 0.00 |
2001 July | 21 | 1.05
| 0.86
| 0.90
| 1.01
| 12.22 | 16.67 | -4.44 |
2001 June | 21 | 1.19
| 0.81
| 0.95
| 0.86
| -9.47 | 25.26 | -14.74 |
2001 May | 22 | 0.99
| 0.82
| 0.82
| 0.99
| 20.73 | 20.73 | 0.00 |
2001 April | 20 | 0.90
| 0.75
| 0.88
| 0.86
| -2.27 | 2.27 | -14.77 |
2001 March | 22 | 0.94
| 0.82
| 0.88
| 0.88
| 0.00 | 6.82 | -6.82 |
2001 February | 19 | 0.92
| 0.84
| 0.84
| 0.90
| 7.14 | 9.52 | 0.00 |
2001 January | 21 | 0.93
| 0.81
| 0.88
| 0.87
| -1.14 | 5.68 | -7.95 |
2000 December | 20 | 0.91
| 0.82
| 0.88
| 0.83
| -5.68 | 3.41 | -6.82 |
2000 November | 21 | 0.92
| 0.79
| 0.83
| 0.90
| 8.43 | 10.84 | -4.82 |
2000 October | 22 | 0.92
| 0.75
| 0.89
| 0.83
| -6.74 | 3.37 | -15.73 |
2000 September | 20 | 0.97
| 0.78
| 0.81
| 0.89
| 9.88 | 19.75 | -3.70 |
2000 August | 23 | 0.97
| 0.80
| 0.86
| 0.81
| -5.81 | 12.79 | -6.98 |
2000 July | 20 | 0.88
| 0.77
| 0.88
| 0.86
| -2.27 | 0.00 | -12.50 |
2000 June | 22 | 1.03
| 0.78
| 0.81
| 0.86
| 6.17 | 27.16 | -3.70 |
2000 May | 22 | 0.97
| 0.78
| 0.96
| 0.78
| -18.75 | 1.04 | -18.75 |
2000 April | 19 | 1.10
| 0.88
| 1.05
| 0.97
| -7.62 | 4.76 | -16.19 |
2000 March | 23 | 1.12
| 1.05
| 1.08
| 1.05
| -2.78 | 3.70 | -2.78 |
2000 February | 20 | 1.14
| 1.03
| 1.06
| 1.08
| 1.89 | 7.55 | -2.83 |
2000 January | 20 | 1.12
| 0.94
| 0.94
| 1.04
| 10.64 | 19.15 | 0.00 |
1999 December | 22 | 1.12
| 0.88
| 1.12
| 0.94
| -16.07 | 0.00 | -21.43 |
1999 November | 21 | 1.15
| 0.89
| 1.10
| 1.12
| 1.82 | 4.55 | -19.09 |
1999 October | 21 | 1.29
| 0.86
| 1.16
| 1.10
| -5.17 | 11.21 | -25.86 |
1999 September | 21 | 1.31
| 1.12
| 1.23
| 1.29
| 4.88 | 6.50 | -8.94 |
1999 August | 22 | 1.32
| 1.16
| 1.29
| 1.23
| -4.65 | 2.33 | -10.08 |
1999 July | 21 | 1.32
| 1.02
| 1.02
| 1.32
| 29.41 | 29.41 | 0.00 |
1999 June | 22 | 1.12
| 0.97
| 1.05
| 1.04
| -0.95 | 6.67 | -7.62 |
1999 May | 20 | 1.13
| 0.99
| 0.99
| 1.05
| 6.06 | 14.14 | 0.00 |
1999 April | 21 | 1.09
| 0.71
| 1.04
| 0.99
| -4.81 | 4.81 | -31.73 |
1999 March | 23 | 1.05
| 0.97
| 0.97
| 1.00
| 3.09 | 8.25 | 0.00 |
1999 February | 19 | 1.04
| 0.91
| 0.92
| 0.97
| 5.43 | 13.04 | -1.09 |
1999 January | 19 | 1.04
| 0.92
| 1.01
| 0.97
| -3.96 | 2.97 | -8.91 |
1998 December | 22 | 1.09
| 0.82
| 1.05
| 1.00
| -4.76 | 3.81 | -21.90 |
1998 November | 20 | 1.31
| 0.70
| 0.70
| 1.14
| 62.86 | 87.14 | 0.00 |
1998 October | 22 | 1.24
| 0.88
| 1.23
| 1.10
| -10.57 | 0.81 | -28.46 |
1998 September | 21 | 1.27
| 0.92
| 1.06
| 1.23
| 16.04 | 19.81 | -13.21 |
1998 August | 21 | 1.39
| 1.16
| 1.36
| 1.16
| -14.71 | 2.21 | -14.71 |
1998 July | 22 | 1.51
| 1.36
| 1.36
| 1.36
| 0.00 | 11.03 | 0.00 |
1998 June | 22 | 1.49
| 1.36
| 1.45
| 1.36
| -6.21 | 2.76 | -6.21 |
1998 May | 20 | 1.62
| 1.40
| 1.62
| 1.45
| -10.49 | 0.00 | -13.58 |
1998 April | 21 | 1.78
| 1.47
| 1.60
| 1.60
| 0.00 | 11.25 | -8.13 |
1998 March | 22 | 1.60
| 1.47
| 1.49
| 1.50
| 0.67 | 7.38 | -1.34 |
1998 February | 19 | 1.51
| 1.32
| 1.36
| 1.49
| 9.56 | 11.03 | -2.94 |
1998 January | 20 | 1.47
| 1.21
| 1.24
| 1.34
| 8.06 | 18.55 | -2.42 |
1997 December | 22 | 1.38
| 1.23
| 1.33
| 1.34
| 0.75 | 3.76 | -7.52 |
1997 November | 19 | 1.45
| 1.29
| 1.36
| 1.45
| 6.62 | 6.62 | -5.15 |
1997 October | 23 | 1.69
| 1.27
| 1.67
| 1.36
| -18.56 | 1.20 | -23.95 |
1997 September | 21 | 1.73
| 1.40
| 1.40
| 1.69
| 20.71 | 23.57 | 0.00 |
1997 August | 21 | 1.47
| 1.35
| 1.45
| 1.45
| 0.00 | 1.38 | -6.90 |
1997 July | 22 | 1.47
| 1.19
| 1.22
| 1.45
| 18.85 | 20.49 | -2.46 |
1997 June | 21 | 1.25
| 1.09
| 1.09
| 1.22
| 11.93 | 14.68 | 0.00 |
1997 May | 21 | 1.21
| 1.08
| 1.12
| 1.14
| 1.79 | 8.04 | -3.57 |
1997 April | 22 | 1.23
| 1.03
| 1.12
| 1.12
| 0.00 | 9.82 | -8.04 |
1997 March | 20 | 1.09
| 0.99
| 0.99
| 1.09
| 10.10 | 10.10 | 0.00 |
1997 February | 19 | 1.03
| 0.88
| 0.88
| 0.99
| 12.50 | 17.05 | 0.00 |
1997 January | 22 | 0.99
| 0.83
| 0.90
| 0.89
| -1.11 | 10.00 | -7.78 |
1996 December | 21 | 0.99
| 0.77
| 0.83
| 0.93
| 12.05 | 19.28 | -7.23 |
1996 November | 20 | 0.83
| 0.75
| 0.83
| 0.79
| -4.82 | 0.00 | -9.64 |
1996 October | 23 | 0.92
| 0.75
| 0.81
| 0.81
| 0.00 | 13.58 | -7.41 |
1996 September | 20 | 0.92
| 0.78
| 0.78
| 0.81
| 3.85 | 17.95 | 0.00 |
1996 August | 22 | 0.87
| 0.75
| 0.79
| 0.81
| 2.53 | 10.13 | -5.06 |
1996 July | 22 | 0.90
| 0.66
| 0.90
| 0.83
| -7.78 | 0.00 | -26.67 |
1996 June | 20 | 1.08
| 0.81
| 1.01
| 0.83
| -17.82 | 6.93 | -19.80 |
1996 May | 22 | 1.08
| 0.92
| 1.08
| 1.08
| 0.00 | 0.00 | -14.81 |
1996 April | 21 | 1.08
| 0.97
| 1.05
| 1.05
| 0.00 | 2.86 | -7.62 |
1996 March | 21 | 1.10
| 0.92
| 0.92
| 0.99
| 7.61 | 19.57 | 0.00 |
1996 February | 20 | 1.05
| 0.79
| 0.79
| 0.97
| 22.78 | 32.91 | 0.00 |
1996 January | 22 | 0.84
| 0.66
| 0.66
| 0.79
| 19.70 | 27.27 | 0.00 |
1995 December | 20 | 0.99
| 0.66
| 0.90
| 0.70
| -22.22 | 10.00 | -26.67 |
1995 November | 21 | 1.21
| 0.88
| 0.88
| 0.88
| 0.00 | 37.50 | 0.00 |
1995 October | 22 | 0.99
| 0.83
| 0.83
| 0.88
| 6.02 | 19.28 | 0.00 |
1995 September | 20 | 1.03
| 0.83
| 1.01
| 1.01
| 0.00 | 1.98 | -17.82 |
1995 August | 23 | 1.14
| 0.93
| 1.08
| 0.97
| -10.19 | 5.56 | -13.89 |
1995 July | 20 | 1.43
| 1.05
| 1.05
| 1.08
| 2.86 | 36.19 | 0.00 |
1995 June | 22 | 1.21
| 0.97
| 1.15
| 1.12
| -2.61 | 5.22 | -15.65 |
1995 May | 22 | 1.42
| 1.15
| 1.42
| 1.21
| -14.79 | 0.00 | -19.01 |
1995 April | 19 | 1.47
| 1.36
| 1.43
| 1.40
| -2.10 | 2.80 | -4.90 |
1995 March | 23 | 1.58
| 1.39
| 1.56
| 1.40
| -10.26 | 1.28 | -10.90 |
1995 February | 19 | 1.56
| 1.49
| 1.54
| 1.56
| 1.30 | 1.30 | -3.25 |
1995 January | 21 | 1.56
| 1.40
| 1.40
| 1.49
| 6.43 | 11.43 | 0.00 |
1994 December | 21 | 1.43
| 1.29
| 1.36
| 1.43
| 5.15 | 5.15 | -5.15 |
1994 November | 21 | 1.62
| 1.36
| 1.62
| 1.43
| -11.73 | 0.00 | -16.05 |
1994 October | 21 | 1.69
| 1.56
| 1.69
| 1.60
| -5.33 | 0.00 | -7.69 |
1994 September | 21 | 1.78
| 1.67
| 1.76
| 1.67
| -5.11 | 1.14 | -5.11 |
1994 August | 23 | 2.04
| 1.58
| 1.80
| 1.76
| -2.22 | 13.33 | -12.22 |
1994 July | 20 | 1.78
| 1.69
| 1.76
| 1.73
| -1.70 | 1.14 | -3.98 |
1994 June | 22 | 1.87
| 1.69
| 1.80
| 1.76
| -2.22 | 3.89 | -6.11 |
1994 May | 21 | 2.02
| 1.80
| 1.82
| 1.80
| -1.10 | 10.99 | -1.10 |
1994 April | 19 | 1.84
| 1.45
| 1.45
| 1.78
| 22.76 | 26.90 | 0.00 |
1994 March | 23 | 1.56
| 1.45
| 1.49
| 1.45
| -2.68 | 4.70 | -2.68 |
1994 February | 19 | 1.56
| 1.47
| 1.56
| 1.56
| 0.00 | 0.00 | -5.77 |
1994 January | 21 | 1.78
| 1.45
| 1.69
| 1.56
| -7.69 | 5.33 | -14.20 |
1993 December | 22 | 1.78
| 1.56
| 1.76
| 1.72
| -2.27 | 1.14 | -11.36 |
1993 November | 21 | 1.76
| 1.67
| 1.73
| 1.76
| 1.73 | 1.73 | -3.47 |
1993 October | 21 | 1.76
| 1.58
| 1.60
| 1.69
| 5.62 | 10.00 | -1.25 |
1993 September | 21 | 1.65
| 1.58
| 1.58
| 1.65
| 4.43 | 4.43 | 0.00 |
1993 August | 22 | 1.71
| 1.56
| 1.56
| 1.58
| 1.28 | 9.62 | 0.00 |
1993 July | 21 | 1.58
| 1.38
| 1.38
| 1.58
| 14.49 | 14.49 | 0.00 |
1993 June | 22 | 1.44
| 1.36
| 1.44
| 1.38
| -4.17 | 0.00 | -5.56 |
1993 May | 20 | 1.76
| 1.40
| 1.71
| 1.44
| -15.79 | 2.92 | -18.13 |
1993 April | 21 | 1.78
| 1.65
| 1.66
| 1.71
| 3.01 | 7.23 | -0.60 |
1993 March | 23 | 1.81
| 1.65
| 1.81
| 1.71
| -5.52 | 0.00 | -8.84 |
1993 February | 19 | 1.87
| 1.76
| 1.78
| 1.80
| 1.12 | 5.06 | -1.12 |
1993 January | 20 | 1.91
| 1.71
| 1.91
| 1.73
| -9.42 | 0.00 | -10.47 |
1992 December | 22 | 1.93
| 1.69
| 1.73
| 1.91
| 10.40 | 11.56 | -2.31 |
1992 November | 20 | 1.73
| 1.54
| 1.54
| 1.67
| 8.44 | 12.34 | 0.00 |
1992 October | 22 | 1.71
| 1.36
| 1.40
| 1.60
| 14.29 | 22.14 | -2.86 |
1992 September | 21 | 1.43
| 1.32
| 1.36
| 1.43
| 5.15 | 5.15 | -2.94 |
1992 August | 21 | 1.43
| 1.34
| 1.38
| 1.37
| -0.72 | 3.62 | -2.90 |
1992 July | 22 | 1.54
| 1.29
| 1.43
| 1.40
| -2.10 | 7.69 | -9.79 |
1992 June | 22 | 1.48
| 1.21
| 1.47
| 1.43
| -2.72 | 0.68 | -17.69 |
1992 May | 20 | 1.58
| 1.36
| 1.56
| 1.47
| -5.77 | 1.28 | -12.82 |
1992 April | 21 | 1.65
| 1.47
| 1.49
| 1.56
| 4.70 | 10.74 | -1.34 |
1992 March | 22 | 1.58
| 1.43
| 1.54
| 1.54
| 0.00 | 2.60 | -7.14 |
1992 February | 19 | 1.59
| 1.45
| 1.47
| 1.55
| 5.44 | 8.16 | -1.36 |
1992 January | 22 | 1.54
| 1.34
| 1.45
| 1.44
| -0.69 | 6.21 | -7.59 |
1991 December | 21 | 1.49
| 1.15
| 1.19
| 1.45
| 21.85 | 25.21 | -3.36 |
1991 November | 20 | 1.29
| 1.03
| 1.27
| 1.14
| -10.24 | 1.57 | -18.90 |
1991 October | 6 | 1.33
| 1.13
| 1.19
| 1.27
| 6.72 | 11.76 | -5.04 |
ODFL Dividends
This table shows historical dividends paid by ODFL.
There were at least 17 dividends paid by ODFL.
There were at least 17 dividends paid by ODFL.
ODFL Stock Splits
This table shows ODFL stock splits.
There were at least 6 stock splits in a history of ODFL stock.
There were at least 6 stock splits in a history of ODFL stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 729 | 64 | ||
2020-03-25 | 3:2 | 3 | 2 | no |
2012-09-10 | 3:2 | 3 | 2 | no |
2010-08-24 | 3:2 | 3 | 2 | no |
2005-12-01 | 3:2 | 3 | 2 | no |
2004-05-21 | 3:2 | 3 | 2 | no |
2003-06-17 | 3:2 | 3 | 2 | no |
ODFL Basic Information
-
Ticker, symbol:ODFL
-
Full title:Old Dominion Freight Line Inc
-
First trading day:
-
Last trading day:
-
Total trading days:7,893
-
Last close price:345.28 (+1.01%)
-
Market cap:23.58B
-
Stock Exchange:NasdaqGS
-
Sector:Transportation
-
Industry:Trucking Freight/Courier Services
-
ODFL CEO:Mr. Greg Gantt
-
Full-time employees:21,080
-
Address:500 Old Dominion Way
Thomasville
NORTH CAROLINA
27360 -
Description:Old Dominion Freight Line, Inc. operates as a less-than-truckload (LTL) motor carrier in the United States and North America. It provides regional, inter-regional, and national LTL services, including expedited transportation. The company also offers various value-added services, such as container drayage, truckload brokerage, and supply chain consulting. As of December 31, 2019, it owned 9,296 tractors, as well as operated 236 service and 42 maintenance centers. Old Dominion Freight Line, Inc. was founded in 1934 and is based in Thomasville, North Carolina.
-
Website:
-
Phone number:13368895000
Best intraday sessions of ODFL
This table shows top 100 best intraday sessions of ODFL.
Worst intraday sessions of ODFL
This table shows the worst 100 intraday sessions of ODFL.
Best after-hours sessions of ODFL
This table shows top 100 best after-hours sessions of ODFL.
Worst after-hours sessions of ODFL
This table shows the worst 100 after-hours sessions of ODFL.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:44:15