Dark

EXPD
Expeditors International of Washington, Inc.
stock NYSE

At Close

Jul 24, 2025 3:59:59 PM EDT

116.76USD+1.157%(+1.33)1,059,816

116.79Bid 116.85Ask 0.06Spread

Pre-market

0.00USD-100.000%(-115.43)0

After-hours

Jul 24, 2025 4:10:30 PM EDT

116.84USD+0.064%(+0.08)7,561

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-24	115.36	116.880000	115.0100	116.76	+1.152%	1,059,816	0.000%
2025-07-23	115.22	116.350000	114.7800	115.43	+0.962%	803,439	+1.152%
2025-07-22	112.64	114.840000	112.6350	114.33	+1.591%	923,789	+2.125%
2025-07-21	111.98	113.420000	111.5600	112.54	+0.779%	1,382,636	+3.750%
2025-07-18	114.39	114.390000	110.9400	111.67	-1.975%	1,809,934	+4.558%
2025-07-17	113.04	114.550000	112.9400	113.92	+0.877%	1,121,430	+2.493%
2025-07-16	113.63	114.020000	112.0200	112.93	-0.353%	1,172,754	+3.391%
2025-07-15	115.22	115.589900	113.2900	113.33	-1.435%	970,928	+3.027%
2025-07-14	115.44	115.659900	114.0000	114.98	-0.674%	1,084,295	+1.548%
2025-07-11	117.63	117.915000	115.3650	115.76	-2.927%	1,486,589	+0.864%
2025-07-10	117.86	121.690000	117.3800	119.25	+1.688%	1,196,068	-2.088%
2025-07-09	117.50	118.185000	116.8300	117.27	-0.043%	1,141,075	-0.435%
2025-07-08	116.27	118.080000	116.0000	117.32	+0.990%	657,895	-0.477%
2025-07-07	118.34	118.730000	115.8800	116.17	-1.867%	825,582	+0.508%
2025-07-03	119.49	119.840000	118.0800	118.38	-0.579%	616,682	-1.368%
2025-07-02	118.39	119.415000	117.4300	119.07	+0.924%	923,584	-1.940%
2025-07-01	113.84	119.720000	113.6450	117.98	+3.265%	1,210,200	-1.034%
2025-06-30	114.96	115.090000	112.9000	114.25	-0.644%	1,208,204	+2.197%
2025-06-27	114.23	115.960000	114.2300	114.99	+1.224%	1,967,320	+1.539%
2025-06-26	112.95	113.765000	111.9300	113.60	+1.176%	1,057,651	+2.782%
2025-06-25	113.68	113.930000	111.8950	112.28	-1.647%	978,196	+3.990%
2025-06-24	115.01	115.010000	113.6900	114.16	-0.201%	919,610	+2.278%
2025-06-23	113.84	114.460000	112.7400	114.39	+0.669%	909,608	+2.072%
2025-06-20	113.63	114.450000	112.9400	113.63	+0.486%	2,809,643	+2.755%
2025-06-18	114.00	114.600000	113.0000	113.08	-0.641%	1,003,892	+3.254%
2025-06-17	114.10	115.120000	113.2300	113.81	-1.129%	1,092,145	+2.592%
2025-06-16	115.13	115.430000	114.1300	115.11	+0.744%	970,943	+1.433%
2025-06-13	113.79	115.480000	113.3600	114.26	-0.279%	1,416,225	+2.188%
2025-06-12	114.25	114.650000	113.2051	114.58	+0.114%	755,885	+1.903%
2025-06-11	115.22	115.220000	113.8100	114.45	-0.418%	1,367,146	+2.018%
2025-06-10	113.64	115.140000	112.7649	114.93	+1.708%	884,784	+1.592%
2025-06-09	112.99	113.560000	112.1650	113.00	+0.570%	973,660	+3.327%
2025-06-06	112.18	112.770000	111.4200	112.36	+1.089%	1,029,982	+3.916%
2025-06-05	111.82	111.830000	110.8300	111.15	-0.376%	941,571	+5.047%
2025-06-04	112.03	112.579900	111.1600	111.57	-0.170%	738,230	+4.652%
2025-06-03	110.72	112.190000	110.0800	111.76	+0.495%	859,857	+4.474%
2025-06-02	111.50	111.580000	109.9000	111.21	-1.348%	1,446,118	+4.991%
2025-05-30	113.33	113.740000	112.1950	112.73	-0.477%	2,573,305	+3.575%
2025-05-29	112.94	113.460000	112.1000	113.27	+1.017%	1,565,536	+3.081%
2025-05-28	114.23	114.460000	112.0100	112.13	-1.881%	1,438,304	+4.129%
2025-05-27	113.56	114.900000	112.7000	114.28	+1.618%	1,519,459	+2.170%
2025-05-23	111.33	113.220000	110.8200	112.46	-1.082%	1,102,868	+3.824%
2025-05-22	113.07	114.280000	112.2750	113.69	+0.194%	1,396,778	+2.700%
2025-05-21	115.09	115.550000	113.2950	113.47	-2.517%	1,389,054	+2.899%
2025-05-20	118.14	118.426700	115.9400	116.40	-1.473%	1,170,518	+0.309%
2025-05-19	117.08	118.325000	117.0100	118.14	-0.161%	1,149,360	-1.168%
2025-05-16	115.71	118.440000	115.4700	118.33	+2.896%	3,300,612	-1.327%
2025-05-15	114.11	115.075000	113.5500	115.00	+0.639%	936,573	+1.530%
2025-05-14	114.80	114.800000	113.5400	114.27	-0.902%	1,237,843	+2.179%
2025-05-13	116.86	116.860000	114.8600	115.31	-0.663%	1,230,970	+1.257%
2025-05-12	113.37	116.770000	113.3300	116.08	+6.398%	1,809,344	+0.586%
2025-05-09	110.29	110.615000	108.4000	109.10	-1.034%	916,046	+7.021%
2025-05-08	109.32	111.250000	108.3600	110.24	+2.084%	1,409,350	+5.914%
2025-05-07	107.18	109.998000	106.2200	107.99	+1.705%	3,163,200	+8.121%
2025-05-06	106.96	109.170000	106.0000	106.18	-5.001%	2,507,414	+9.964%
2025-05-05	111.58	112.510000	110.5300	111.77	-0.728%	1,146,757	+4.465%
2025-05-02	111.16	113.500000	110.7900	112.59	+2.719%	987,523	+3.704%
2025-05-01	110.03	111.180000	109.0400	109.61	-0.273%	1,108,557	+6.523%
2025-04-30	108.03	110.110000	106.9100	109.91	+1.430%	1,324,076	+6.232%
2025-04-29	108.03	108.990000	107.6200	108.36	-0.304%	1,125,877	+7.752%
2025-04-28	108.98	110.190000	107.7250	108.69	+0.101%	1,143,145	+7.425%
2025-04-25	110.10	110.810000	107.5700	108.58	-2.163%	1,327,057	+7.534%
2025-04-24	107.14	111.395000	106.9901	110.98	+3.632%	1,617,801	+5.208%
2025-04-23	109.11	110.350000	106.3600	107.09	-0.019%	1,505,148	+9.030%
2025-04-22	105.59	107.290000	105.0100	107.11	+2.214%	1,133,982	+9.009%
2025-04-21	105.67	105.960000	103.7600	104.79	-1.790%	1,229,264	+11.423%
2025-04-17	106.40	107.430000	105.7900	106.70	+1.157%	1,288,286	+9.428%
2025-04-16	108.77	110.180000	105.0700	105.48	-4.135%	1,480,379	+10.694%
2025-04-15	111.65	112.495000	109.8500	110.03	-1.803%	828,167	+6.117%
2025-04-14	111.51	112.590000	110.6200	112.05	+1.725%	1,236,909	+4.203%
2025-04-11	108.62	111.700000	107.8600	110.15	+1.746%	2,297,254	+6.001%
2025-04-10	109.40	109.900000	105.2800	108.26	-1.519%	1,528,755	+7.851%
2025-04-09	101.56	110.350000	100.4700	109.93	+6.894%	2,348,384	+6.213%
2025-04-08	107.16	108.355100	101.6852	102.84	-2.669%	1,729,587	+13.536%
2025-04-07	106.50	110.255000	103.6800	105.66	-3.046%	2,185,014	+10.505%
2025-04-04	108.83	111.930000	107.1650	108.98	-1.518%	2,114,555	+7.139%
2025-04-03	115.19	115.990000	107.2400	110.66	-9.213%	3,901,975	+5.512%
2025-04-02	121.83	122.269900	120.5500	121.89	-0.286%	1,158,768	-4.209%
2025-04-01	120.34	122.400000	119.7600	122.24	+1.655%	1,058,416	-4.483%
2025-03-31	119.69	120.960000	119.3850	120.25	+0.434%	1,376,672	-2.902%
2025-03-28	119.95	120.370000	119.0650	119.73	-0.457%	967,773	-2.481%
2025-03-27	119.39	120.650000	118.6150	120.28	+0.931%	942,449	-2.927%
2025-03-26	118.75	120.340000	118.7500	119.17	+0.718%	1,829,232	-2.022%
2025-03-25	117.94	118.470000	117.3400	118.32	+0.382%	1,147,691	-1.318%
2025-03-24	116.41	117.930000	116.1900	117.87	+1.350%	1,274,216	-0.942%
2025-03-21	114.53	116.390000	114.1500	116.30	+0.545%	2,600,143	+0.396%
2025-03-20	115.74	116.840000	115.1300	115.67	-0.627%	1,298,148	+0.942%
2025-03-19	117.40	117.980000	115.7750	116.40	-0.683%	1,009,164	+0.309%
2025-03-18	116.78	119.060000	116.3600	117.20	+0.257%	1,091,370	-0.375%
2025-03-17	115.04	117.189000	114.8800	116.90	+1.520%	1,225,061	-0.120%
2025-03-14	116.93	117.135000	114.0000	115.15	-1.150%	1,772,792	+1.398%
2025-03-13	117.40	118.150000	116.4200	116.49	-0.521%	1,502,610	+0.232%
2025-03-12	116.91	118.100000	116.0000	117.10	-0.290%	1,793,024	-0.290%
2025-03-11	121.98	122.610000	116.9400	117.44	-3.856%	2,111,775	-0.579%
2025-03-10	126.64	129.150000	121.4700	122.15	-3.423%	2,640,277	-4.413%
2025-03-07	120.08	128.485000	120.0800	126.48	+4.754%	2,571,007	-7.685%
2025-03-06	118.36	121.000000	118.2000	120.74	+2.244%	1,348,995	-3.296%
2025-03-05	117.90	119.560000	116.8500	118.09	-0.034%	1,298,740	-1.126%
2025-03-04	118.14	119.130000	117.3000	118.13	-0.354%	1,528,822	-1.160%
2025-03-03	118.00	119.800000	117.5200	118.55	+1.014%	1,389,432	-1.510%
2025-02-28	117.13	118.530000	116.5100	117.36	+0.265%	2,373,743	-0.511%
2025-02-27	117.17	118.635000	116.7100	117.05	-0.298%	1,314,133	-0.248%
2025-02-26	118.39	119.090000	117.2900	117.40	-0.912%	1,384,226	-0.545%
2025-02-25	116.89	119.850000	116.8900	118.48	+1.656%	1,657,155	-1.452%
2025-02-24	116.16	117.940000	114.8100	116.55	+0.129%	1,837,515	+0.180%
2025-02-21	117.05	117.205000	114.1500	116.40	-0.733%	2,364,668	+0.309%
2025-02-20	115.94	117.710000	115.5450	117.26	+0.851%	1,136,709	-0.426%
2025-02-19	119.77	119.770000	116.0600	116.27	-1.491%	1,311,207	+0.421%
2025-02-18	119.07	120.005000	112.2000	118.03	+3.854%	2,173,430	-1.076%
2025-02-14	113.05	113.960000	112.3300	113.65	+0.807%	1,598,837	+2.736%
2025-02-13	111.00	112.780000	111.0000	112.74	+1.531%	725,063	+3.566%
2025-02-12	111.42	112.300000	110.9400	111.04	-1.201%	965,745	+5.151%
2025-02-11	111.74	112.705000	111.3600	112.39	-0.098%	693,881	+3.888%
2025-02-10	111.05	112.795000	110.3500	112.50	+1.911%	790,358	+3.787%
2025-02-07	110.50	111.430000	110.2600	110.39	-0.298%	1,027,772	+5.770%
2025-02-06	112.12	112.550000	110.5650	110.72	-0.975%	862,500	+5.455%
2025-02-05	112.54	112.959200	111.0100	111.81	-0.569%	864,545	+4.427%
2025-02-04	111.36	112.955000	109.8800	112.45	+1.507%	842,313	+3.833%
2025-02-03	112.17	112.245000	109.8450	110.78	-2.465%	1,191,489	+5.398%
2025-01-31	113.77	115.130000	112.8200	113.58	-0.141%	1,177,586	+2.800%
2025-01-30	112.66	114.560000	111.5400	113.74	-0.490%	714,942	+2.655%
2025-01-29	113.90	115.950000	113.6400	114.30	+0.096%	838,645	+2.152%
2025-01-28	115.33	115.330000	113.8700	114.19	-0.980%	734,921	+2.251%
2025-01-27	113.61	115.820000	113.6100	115.32	+2.062%	839,778	+1.249%
2025-01-24	114.07	114.457300	112.7100	112.99	-1.146%	660,990	+3.337%
2025-01-23	113.09	114.680000	112.3600	114.30	+1.763%	661,212	+2.152%
2025-01-22	112.38	113.071700	111.7850	112.32	-0.373%	601,021	+3.953%
2025-01-21	110.50	112.850000	110.2950	112.74	+2.166%	1,276,263	+3.566%
2025-01-17	111.31	111.345000	110.2000	110.35	-0.773%	1,558,953	+5.809%
2025-01-16	111.47	111.820000	110.3300	111.21	-0.215%	975,401	+4.991%
2025-01-15	112.33	113.760000	111.1100	111.45	+0.189%	896,131	+4.764%
2025-01-14	111.00	112.260000	110.8100	111.24	+0.597%	913,344	+4.962%
2025-01-13	109.55	111.470000	109.0100	110.58	+1.366%	1,200,488	+5.589%
2025-01-10	112.00	112.790000	108.3550	109.09	-3.366%	2,109,449	+7.031%
2025-01-08	111.72	112.940000	110.2850	112.89	+1.338%	942,989	+3.428%
2025-01-07	112.11	112.980000	110.7500	111.40	+0.261%	910,594	+4.811%
2025-01-06	111.57	113.885000	110.6800	111.11	-0.153%	1,054,041	+5.085%
2025-01-03	110.20	111.620000	109.6300	111.28	+1.145%	625,732	+4.925%
2025-01-02	110.93	111.651303	109.5800	110.02	-0.677%	874,160	+6.126%
2024-12-31	111.30	112.080000	110.4800	110.77	-0.027%	665,545	+5.408%
2024-12-30	111.02	111.352200	109.4300	110.80	-0.556%	851,945	+5.379%
2024-12-27	110.60	112.070000	110.6000	111.42	+0.135%	757,242	+4.793%
2024-12-26	110.65	111.990000	110.5100	111.27	+0.072%	669,291	+4.934%
2024-12-24	110.51	111.230000	110.0300	111.19	+0.624%	287,770	+5.009%
2024-12-23	111.00	111.360000	109.9500	110.50	-0.879%	833,089	+5.665%
2024-12-20	112.20	113.360000	111.0500	111.48	-1.118%	1,995,495	+4.736%
2024-12-19	114.27	114.950000	112.4900	112.74	-1.391%	1,217,001	+3.566%
2024-12-18	115.84	116.600000	114.3200	114.33	-1.372%	1,013,281	+2.125%
2024-12-17	116.83	117.900000	115.8500	115.92	-1.579%	1,193,641	+0.725%
2024-12-16	118.25	118.820000	117.7600	117.78	-0.616%	909,254	-0.866%
2024-12-13	119.43	119.870000	118.2000	118.51	-1.035%	833,633	-1.477%
2024-12-12	120.30	120.595000	118.8300	119.75	-0.540%	1,052,473	-2.497%
2024-12-11	122.81	122.900000	120.3400	120.40	-0.578%	940,436	-3.023%
2024-12-10	120.80	121.860000	119.6500	121.10	+0.381%	742,959	-3.584%
2024-12-09	119.70	121.190000	119.1900	120.64	+1.140%	823,931	-3.216%
2024-12-06	121.31	121.460000	119.1200	119.28	-0.971%	958,131	-2.113%
2024-12-05	121.64	121.689400	120.1500	120.45	-0.619%	994,993	-3.064%
2024-12-04	119.94	121.340000	119.4000	121.20	+0.099%	978,900	-3.663%
2024-12-03	122.00	122.510000	120.8100	121.08	-0.321%	750,748	-3.568%
2024-12-02	120.70	121.780000	119.7600	121.47	-0.140%	615,895	-3.878%
2024-11-29	121.45	122.000000	120.8100	121.64	+0.322%	381,823	-4.012%
2024-11-27	122.26	122.634300	121.0700	121.25	-0.329%	631,736	-3.703%
2024-11-26	122.68	122.680000	120.9500	121.65	-0.605%	876,116	-4.020%
2024-11-25	122.19	122.710000	121.3500	122.39	+0.882%	1,546,654	-4.600%
2024-11-22	121.21	121.880000	120.6900	121.32	+0.514%	866,062	-3.759%
2024-11-21	119.00	121.020000	118.9600	120.70	+1.488%	1,547,525	-3.264%
2024-11-20	118.38	119.160000	117.8000	118.93	+0.763%	822,145	-1.825%
2024-11-19	119.11	119.380000	117.7800	118.03	-1.911%	1,411,099	-1.076%
2024-11-18	119.81	121.370000	119.6900	120.33	+0.141%	960,314	-2.967%
2024-11-15	120.77	121.220000	120.0000	120.16	-0.661%	983,838	-2.830%
2024-11-14	119.80	121.900000	119.4100	120.96	+1.222%	1,296,849	-3.472%
2024-11-13	119.15	119.890000	118.0000	119.50	+0.632%	1,044,028	-2.293%
2024-11-12	119.97	119.970000	118.2400	118.75	-0.661%	1,172,755	-1.676%
2024-11-11	120.40	120.400000	118.7200	119.54	-0.433%	922,401	-2.326%
2024-11-08	119.71	121.870000	119.3207	120.06	+0.058%	1,196,813	-2.749%
2024-11-07	120.50	121.330000	119.7100	119.99	+0.486%	1,338,426	-2.692%
2024-11-06	116.41	120.850000	113.1700	119.41	-2.139%	3,052,035	-2.219%
2024-11-05	125.20	125.630000	119.0000	122.02	+1.354%	1,988,358	-4.311%
2024-11-04	119.37	120.910000	119.3700	120.39	+1.117%	1,654,766	-3.015%
2024-11-01	119.18	119.915000	118.7100	119.06	+0.050%	1,215,646	-1.932%
2024-10-31	118.99	120.270000	118.6500	119.00	-0.460%	2,106,796	-1.882%
2024-10-30	118.89	120.810000	118.8900	119.55	-0.059%	643,160	-2.334%
2024-10-29	119.62	120.820000	119.1700	119.62	-0.383%	705,196	-2.391%
2024-10-28	120.33	121.060000	119.9500	120.08	+0.200%	756,392	-2.765%
2024-10-25	120.11	120.620000	119.4200	119.84	+0.217%	576,306	-2.570%
2024-10-24	121.01	121.010000	119.1700	119.58	+0.067%	807,332	-2.358%
2024-10-23	119.22	120.420000	119.0100	119.50	-0.582%	1,158,247	-2.293%
2024-10-22	120.29	120.450000	118.9800	120.20	-0.033%	882,334	-2.862%
2024-10-21	120.01	121.260000	119.1500	120.24	-0.216%	844,496	-2.894%
2024-10-18	121.94	122.000000	120.1000	120.50	-0.537%	1,141,569	-3.104%
2024-10-17	121.79	122.170000	120.7500	121.15	-0.509%	607,607	-3.624%
2024-10-16	122.78	123.475000	121.5100	121.77	+0.346%	983,268	-4.114%
2024-10-15	122.45	123.820000	121.1600	121.35	-0.606%	1,156,329	-3.782%
2024-10-14	120.90	122.590000	120.6500	122.09	-0.756%	917,583	-4.366%
2024-10-11	121.81	123.780000	121.7950	123.02	+1.359%	731,366	-5.089%
2024-10-10	121.00	121.950000	120.6600	121.37	+0.091%	1,130,641	-3.798%
2024-10-09	120.22	121.900000	119.3200	121.26	-0.124%	1,602,245	-3.711%
2024-10-08	120.73	122.800000	120.3100	121.41	+1.285%	1,169,348	-3.830%
2024-10-07	119.99	120.670000	118.9300	119.87	-0.473%	931,174	-2.594%
2024-10-04	123.34	123.990000	119.2750	120.44	-1.738%	1,102,132	-3.055%
2024-10-03	126.02	126.020000	122.3900	122.57	-2.482%	988,578	-4.740%
2024-10-02	127.33	128.750000	125.2800	125.69	-2.004%	1,024,983	-7.105%
2024-10-01	130.67	131.180000	126.0000	128.26	-2.390%	1,377,708	-8.966%
2024-09-30	128.84	131.590000	128.8400	131.40	+1.916%	994,656	-11.142%
2024-09-27	128.56	129.744000	128.0650	128.93	+0.947%	786,269	-9.439%
2024-09-26	128.12	129.280000	127.1900	127.72	+0.519%	852,466	-8.581%
2024-09-25	128.02	128.020000	125.6500	127.06	-0.812%	841,833	-8.106%
2024-09-24	126.00	128.470000	125.9000	128.10	+2.064%	852,311	-8.852%
2024-09-23	123.98	125.780000	123.7000	125.51	+1.892%	853,785	-6.972%
2024-09-20	125.51	125.900000	122.4900	123.18	-1.966%	1,581,584	-5.212%
2024-09-19	125.00	126.190000	124.0400	125.65	+1.832%	849,432	-7.075%
2024-09-18	123.93	125.100000	123.0400	123.39	-0.251%	728,810	-5.373%
2024-09-17	121.65	123.760000	121.6500	123.70	+2.164%	801,703	-5.610%
2024-09-16	121.50	122.100000	120.3450	121.08	+0.248%	693,328	-3.568%
2024-09-13	121.51	121.510000	119.3100	120.78	-0.231%	1,169,051	-3.328%
2024-09-12	122.75	122.840000	120.4500	121.06	-1.473%	988,619	-3.552%
2024-09-11	121.65	123.000000	119.4500	122.87	+0.912%	665,758	-4.973%
2024-09-10	122.54	122.540000	121.0500	121.76	-0.628%	787,648	-4.106%
2024-09-09	121.35	123.650000	121.3500	122.53	+1.264%	758,552	-4.709%
2024-09-06	122.62	123.610000	120.6100	121.00	-1.249%	607,536	-3.504%
2024-09-05	125.22	125.375000	121.1650	122.53	-2.133%	873,576	-4.709%
2024-09-04	123.87	125.750000	123.0200	125.20	+1.492%	799,884	-6.741%
2024-09-03	122.24	123.890000	121.4200	123.36	-0.041%	854,324	-5.350%
2024-08-30	122.50	123.450000	121.7900	123.41	+1.015%	1,085,880	-5.389%
2024-08-29	123.48	123.580000	121.9050	122.17	-0.351%	734,082	-4.428%
2024-08-28	122.24	122.810000	121.6800	122.60	+0.245%	485,017	-4.763%
2024-08-27	122.65	122.869900	121.6200	122.30	-0.358%	635,840	-4.530%
2024-08-26	123.52	123.520000	121.9850	122.74	-0.252%	629,433	-4.872%
2024-08-23	123.33	124.230000	122.7710	123.05	+0.041%	418,648	-5.112%
2024-08-22	122.33	123.070000	121.9300	123.00	+0.597%	717,004	-5.073%
2024-08-21	120.73	122.310000	120.0600	122.27	+1.943%	988,113	-4.506%
2024-08-20	121.16	121.160000	119.4200	119.94	-1.121%	781,406	-2.651%
2024-08-19	120.36	121.350000	120.1950	121.30	+1.033%	775,634	-3.743%
2024-08-16	119.63	120.400000	118.8700	120.06	+0.519%	899,062	-2.749%
2024-08-15	120.67	121.250000	119.2700	119.44	+0.092%	871,247	-2.244%
2024-08-14	119.38	120.000000	118.7700	119.33	+0.034%	684,888	-2.154%
2024-08-13	118.61	119.380000	118.0100	119.29	+0.151%	1,064,428	-2.121%
2024-08-12	119.25	119.550000	117.5000	119.11	+0.025%	1,145,999	-1.973%
2024-08-09	119.16	119.600000	118.3100	119.08	-0.034%	949,839	-1.948%
2024-08-08	117.76	119.325000	116.6400	119.12	+1.873%	1,186,696	-1.981%
2024-08-07	116.99	118.710000	115.6400	116.93	+0.715%	1,582,519	-0.145%
2024-08-06	112.86	117.660000	111.5401	116.10	-4.279%	2,551,640	+0.568%
2024-08-05	121.47	122.770000	119.4600	121.29	-1.494%	1,267,938	-3.735%
2024-08-02	125.12	125.660000	121.6600	123.13	-2.649%	903,592	-5.173%
2024-08-01	126.96	129.140000	125.9200	126.48	+1.330%	1,127,766	-7.685%
2024-07-31	125.96	126.340000	124.2700	124.82	-0.112%	1,225,686	-6.457%
2024-07-30	124.78	126.180000	124.1600	124.96	+0.394%	489,061	-6.562%
2024-07-29	124.17	125.255000	123.4300	124.47	+0.234%	557,702	-6.194%
2024-07-26	124.44	125.980000	123.8800	124.18	-0.537%	889,579	-5.975%
2024-07-25	124.27	127.260000	123.8600	124.85	+0.661%	1,019,586	-6.480%
2024-07-24	123.44	124.629700	122.2800	124.03	+0.129%	987,545	-5.861%
2024-07-23	122.33	124.335000	121.6400	123.87	+0.732%	1,040,144	-5.740%
2024-07-22	121.41	123.050000	120.2800	122.97	+2.304%	1,215,905	-5.050%
2024-07-19	120.92	121.410000	119.3500	120.20	-0.075%	2,939,650	-2.862%
2024-07-18	121.76	123.110000	120.2300	120.29	-0.430%	1,189,269	-2.935%
2024-07-17	120.26	122.050000	120.1800	120.81	-0.650%	1,608,801	-3.352%
2024-07-16	119.56	122.660000	118.9500	121.60	+2.159%	2,141,642	-3.980%
2024-07-15	119.88	120.740000	118.3800	119.03	-0.717%	1,993,406	-1.907%
2024-07-12	123.42	123.910000	119.1400	119.89	-2.354%	2,088,561	-2.611%
2024-07-11	121.44	123.010000	120.5300	122.78	+1.833%	1,149,358	-4.903%
2024-07-10	121.81	121.810000	119.5500	120.57	+1.618%	769,453	-3.160%
2024-07-09	120.34	120.710000	118.4700	118.65	-1.051%	1,080,541	-1.593%
2024-07-08	123.60	123.725000	119.2600	119.91	-2.868%	918,239	-2.627%
2024-07-05	122.74	123.920000	122.6782	123.45	-0.323%	763,845	-5.419%
2024-07-03	122.10	124.540000	121.2000	123.85	+2.170%	876,724	-5.725%
2024-07-02	121.19	121.595000	120.1300	121.22	+0.290%	931,479	-3.679%
2024-07-01	124.76	125.260000	120.7600	120.87	-3.141%	1,107,022	-3.400%
2024-06-28	126.29	127.540000	124.2500	124.79	-0.952%	2,060,072	-6.435%
2024-06-27	127.43	127.990000	125.6800	125.99	-0.998%	955,410	-7.326%
2024-06-26	126.91	127.655000	126.5100	127.26	+0.521%	1,115,833	-8.251%
2024-06-25	126.98	127.570000	125.1750	126.60	-0.299%	1,129,256	-7.773%
2024-06-24	127.19	129.240000	126.3200	126.98	+0.443%	1,617,613	-8.049%
2024-06-21	126.47	127.990000	125.4300	126.42	+0.135%	5,235,241	-7.641%
2024-06-20	124.35	126.380000	124.0800	126.25	+1.381%	1,165,773	-7.517%
2024-06-18	123.82	124.960000	123.4000	124.53	+0.647%	1,343,217	-6.239%
2024-06-17	122.88	124.280000	122.6500	123.73	+0.276%	1,044,887	-5.633%
2024-06-14	123.07	124.020000	120.7500	123.39	-0.724%	1,076,188	-5.373%
2024-06-13	124.61	125.580000	123.9500	124.29	-0.798%	964,319	-6.058%
2024-06-12	125.97	126.610000	124.4800	125.29	+0.707%	986,682	-6.808%
2024-06-11	125.00	125.650000	123.6600	124.41	-1.893%	1,122,333	-6.149%
2024-06-10	125.29	126.920000	124.8100	126.81	+1.068%	1,159,001	-7.925%
2024-06-07	125.41	125.820000	124.5300	125.47	-0.040%	1,495,070	-6.942%
2024-06-06	125.78	126.050000	124.5800	125.52	-0.618%	1,157,769	-6.979%
2024-06-05	123.00	126.470000	122.6750	126.30	+3.237%	1,755,806	-7.553%
2024-06-04	121.22	122.960000	120.9100	122.34	+0.932%	1,539,707	-4.561%
2024-06-03	121.05	121.490000	118.8700	121.21	+0.256%	1,361,874	-3.671%
2024-05-31	120.31	121.150000	119.6700	120.90	+0.566%	5,604,932	-3.424%
2024-05-30	118.51	120.380000	117.4000	120.22	+2.037%	1,204,839	-2.878%
2024-05-29	117.74	118.410000	117.1500	117.82	-1.066%	1,300,732	-0.900%
2024-05-28	118.83	120.860000	118.1800	119.09	+0.958%	1,771,291	-1.957%
2024-05-24	117.20	117.990000	116.8400	117.96	+1.088%	892,463	-1.017%
2024-05-23	117.25	117.250000	116.0750	116.69	-0.435%	1,343,051	+0.060%
2024-05-22	117.45	118.000000	116.7600	117.20	-0.442%	947,122	-0.375%
2024-05-21	117.81	118.380000	117.0400	117.72	-0.583%	943,366	-0.815%
2024-05-20	117.82	118.770000	117.3800	118.41	+0.433%	900,324	-1.393%
2024-05-17	117.90	118.380000	116.8300	117.90	+0.221%	787,898	-0.967%
2024-05-16	117.82	117.850000	116.8200	117.64	-0.144%	791,753	-0.748%
2024-05-15	118.24	118.330000	117.3900	117.81	+0.247%	759,535	-0.891%
2024-05-14	118.49	118.570000	117.1900	117.52	-0.077%	1,133,441	-0.647%
2024-05-13	118.40	119.510000	117.4350	117.61	-0.608%	864,557	-0.723%
2024-05-10	117.55	118.840000	117.3400	118.33	+1.111%	894,124	-1.327%
2024-05-09	116.60	117.400000	116.4500	117.03	+0.171%	905,714	-0.231%
2024-05-08	115.75	117.970000	114.7400	116.83	+1.680%	1,436,424	-0.060%
2024-05-07	116.33	117.080000	113.7150	114.90	-0.640%	2,197,799	+1.619%
2024-05-06	116.01	116.935000	114.8900	115.64	+0.592%	2,170,525	+0.969%
2024-05-03	113.83	115.710000	113.8000	114.96	+0.922%	1,530,205	+1.566%
2024-05-02	113.55	116.280000	113.1200	113.91	+1.714%	1,656,222	+2.502%
2024-05-01	111.50	113.675000	111.2000	111.99	+0.611%	1,325,400	+4.259%
2024-04-30	113.33	113.670000	111.2300	111.31	-2.179%	2,072,120	+4.896%
2024-04-29	113.52	114.270000	112.8000	113.79	+0.432%	1,359,649	+2.610%
2024-04-26	112.94	114.270000	112.8150	113.30	+0.133%	1,033,091	+3.054%
2024-04-25	112.00	113.750000	111.8100	113.15	+0.248%	1,604,025	+3.190%
2024-04-24	112.65	113.795000	111.9800	112.87	-0.177%	1,346,058	+3.446%
2024-04-23	114.15	114.820000	112.9900	113.07	-0.894%	1,361,546	+3.263%
2024-04-22	115.30	115.350000	113.9950	114.09	-0.454%	992,257	+2.340%
2024-04-19	115.32	116.040000	114.3600	114.61	-0.131%	3,091,705	+1.876%
2024-04-18	114.76	115.360000	113.9700	114.76	+0.367%	813,613	+1.743%
2024-04-17	114.91	116.120000	114.0200	114.34	-1.150%	979,830	+2.116%
2024-04-16	115.99	116.360000	114.7700	115.67	-0.891%	1,292,418	+0.942%
2024-04-15	118.11	118.770000	116.3700	116.71	-0.799%	1,184,216	+0.043%
2024-04-12	117.80	118.205000	116.8100	117.65	-0.935%	939,732	-0.756%
2024-04-11	119.02	119.365000	117.6100	118.76	+0.372%	1,090,994	-1.684%
2024-04-10	120.67	120.680000	117.7500	118.32	-2.215%	839,242	-1.318%
2024-04-09	119.01	121.170000	118.4500	121.00	+2.291%	1,376,938	-3.504%
2024-04-08	117.73	118.652500	117.7300	118.29	+0.801%	797,079	-1.293%
2024-04-05	116.43	117.660000	115.9600	117.35	+1.033%	789,592	-0.503%
2024-04-04	118.23	118.420000	115.7700	116.15	-1.317%	808,136	+0.525%
2024-04-03	117.86	118.740000	117.2975	117.70	+0.085%	848,743	-0.799%
2024-04-02	118.40	118.990000	116.6600	117.60	-1.235%	1,068,739	-0.714%
2024-04-01	121.34	121.340000	119.0300	119.07	-2.056%	749,145	-1.940%
2024-03-28	121.59	122.410000	121.2800	121.57	+0.272%	797,547	-3.957%
2024-03-27	119.94	121.560000	119.3100	121.24	+1.084%	649,518	-3.695%
2024-03-26	120.41	121.205000	119.6500	119.94	-0.100%	1,151,302	-2.651%
2024-03-25	121.41	121.990000	119.9900	120.06	-1.339%	1,431,316	-2.749%
2024-03-22	122.59	122.835000	120.9100	121.69	+0.123%	805,032	-4.051%
2024-03-21	119.85	121.680000	119.5550	121.54	+1.648%	819,638	-3.933%
2024-03-20	117.55	119.750000	117.2600	119.57	+1.606%	936,829	-2.350%
2024-03-19	117.22	118.145000	116.8650	117.68	+0.384%	1,110,099	-0.782%
2024-03-18	120.10	120.225000	117.1500	117.23	-2.194%	1,297,793	-0.401%
2024-03-15	118.33	119.920000	118.0600	119.86	+0.816%	3,087,101	-2.586%
2024-03-14	121.21	121.210000	117.9000	118.89	-2.076%	1,077,622	-1.792%
2024-03-13	121.52	122.580000	120.8300	121.41	-0.091%	929,403	-3.830%
2024-03-12	120.65	122.580000	120.6500	121.52	+0.654%	1,205,040	-3.917%
2024-03-11	120.90	122.275000	120.6700	120.73	-0.437%	1,249,465	-3.288%
2024-03-08	122.50	122.600000	120.5700	121.26	-0.655%	1,207,080	-3.711%
2024-03-07	121.38	122.750000	120.9750	122.06	+0.868%	1,166,177	-4.342%
2024-03-06	119.87	121.460000	119.6525	121.01	+1.570%	1,064,633	-3.512%
2024-03-05	119.37	120.150000	118.4250	119.14	-0.684%	1,705,756	-1.998%
2024-03-04	120.25	121.090000	119.7000	119.96	-0.564%	1,014,653	-2.668%
2024-03-01	119.05	120.730000	118.1200	120.64	+0.870%	1,686,299	-3.216%
2024-02-29	119.61	120.670000	117.9650	119.60	+0.699%	2,123,600	-2.375%
2024-02-28	118.17	119.229000	117.8200	118.77	+0.034%	1,117,925	-1.692%
2024-02-27	119.31	119.520000	117.9000	118.73	-0.478%	1,022,749	-1.659%
2024-02-26	119.62	120.050000	117.9700	119.30	-0.707%	1,736,296	-2.129%
2024-02-23	121.28	121.790000	119.7000	120.15	-0.620%	927,586	-2.821%
2024-02-22	117.47	121.350000	117.4700	120.90	+2.545%	1,456,640	-3.424%
2024-02-21	115.90	118.220000	115.8600	117.90	+2.016%	1,664,982	-0.967%
2024-02-20	117.68	119.590000	114.0000	115.57	-6.918%	2,688,911	+1.030%
2024-02-16	124.86	126.030000	124.1300	124.16	-1.398%	1,458,664	-5.960%
2024-02-15	126.05	126.720000	125.6000	125.92	+0.143%	830,974	-7.274%
2024-02-14	125.81	126.450000	124.5100	125.74	+0.383%	760,841	-7.142%
2024-02-13	125.30	125.625000	124.0950	125.26	-1.019%	708,955	-6.786%
2024-02-12	127.28	127.770000	126.1950	126.55	-0.636%	784,186	-7.736%
2024-02-09	126.99	127.390000	125.5200	127.36	+0.142%	887,653	-8.323%
2024-02-08	127.34	127.470000	125.1600	127.18	-0.337%	941,647	-8.193%
2024-02-07	126.96	128.370000	126.1400	127.61	+1.270%	1,046,116	-8.502%
2024-02-06	125.00	127.460000	124.8600	126.01	+1.156%	800,042	-7.341%
2024-02-05	123.52	124.960000	123.1800	124.57	+0.193%	816,617	-6.270%
2024-02-02	122.98	125.149900	121.6400	124.33	+0.517%	1,247,647	-6.089%
2024-02-01	125.29	126.750000	120.9900	123.69	-2.090%	2,104,035	-5.603%