EXPD
Expeditors International of Washington, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:51 PM EDT
196.22USD+0.015%(+0.03)989,998
After-hoursOct 23, 2026 4:11:30 PM EDT
195.83USD-0.201%(-0.39)
EXPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 197.55 | 198.15 | 193.69 | 196.21 | +0.010% | 989,998 | 0.000% |
| 2026-10-22 | 196.96 | 199.61 | 194.22 | 196.19 | -0.416% | 1,345,685 | +0.010% |
| 2026-10-21 | 198.41 | 198.92 | 196.76 | 197.01 | -0.706% | 1,113,476 | -0.406% |
| 2026-10-20 | 196.70 | 199.30 | 196.70 | 198.41 | +0.813% | 755,961 | -1.109% |
| 2026-10-19 | 196.69 | 198.61 | 195.99 | 196.81 | +0.459% | 1,116,885 | -0.305% |
| 2026-10-16 | 199.77 | 200.66 | 194.05 | 195.91 | -1.374% | 1,278,829 | +0.153% |
| 2026-10-15 | 196.42 | 199.11 | 194.56 | 198.64 | +1.151% | 1,547,936 | -1.223% |
| 2026-10-14 | 195.58 | 197.40 | 193.69 | 196.38 | +0.641% | 1,068,387 | -0.087% |
| 2026-10-13 | 193.87 | 195.90 | 192.54 | 195.13 | +0.889% | 1,237,140 | +0.553% |
| 2026-10-12 | 193.76 | 194.59 | 193.03 | 193.41 | +0.088% | 724,888 | +1.448% |
| 2026-10-09 | 194.13 | 195.72 | 190.44 | 193.24 | -0.243% | 1,284,727 | +1.537% |
| 2026-10-08 | 191.01 | 195.05 | 190.43 | 193.71 | +1.499% | 1,003,672 | +1.291% |
| 2026-10-07 | 191.41 | 192.65 | 190.39 | 190.85 | -0.495% | 832,823 | +2.808% |
| 2026-10-06 | 193.54 | 194.41 | 191.21 | 191.80 | -1.195% | 781,570 | +2.299% |
| 2026-10-05 | 192.36 | 195.32 | 190.22 | 194.12 | +0.857% | 1,633,319 | +1.077% |
| 2026-10-02 | 190.47 | 193.32 | 190.00 | 192.47 | +2.519% | 1,552,388 | +1.943% |
| 2026-10-01 | 187.41 | 188.66 | 185.02 | 187.74 | +1.679% | 1,450,883 | +4.512% |
| 2026-09-30 | 188.29 | 188.31 | 184.32 | 184.64 | -1.871% | 1,159,583 | +6.266% |
| 2026-09-29 | 186.87 | 189.03 | 186.47 | 188.16 | -0.223% | 764,505 | +4.278% |
| 2026-09-28 | 186.65 | 188.96 | 186.45 | 188.58 | +0.597% | 750,985 | +4.046% |
| 2026-09-25 | 183.81 | 188.40 | 183.71 | 187.46 | +2.069% | 823,482 | +4.668% |
| 2026-09-24 | 188.00 | 188.96 | 183.36 | 183.66 | -2.324% | 1,234,936 | +6.833% |
| 2026-09-23 | 187.93 | 189.20 | 186.36 | 188.03 | +0.277% | 946,014 | +4.350% |
| 2026-09-22 | 192.33 | 192.71 | 185.52 | 187.51 | -2.415% | 1,290,342 | +4.640% |
| 2026-09-21 | 191.42 | 193.55 | 189.46 | 192.15 | +0.634% | 1,284,747 | +2.113% |
| 2026-09-18 | 189.19 | 191.02 | 186.72 | 190.94 | +0.984% | 2,515,016 | +2.760% |
| 2026-09-17 | 190.92 | 190.92 | 187.90 | 189.08 | +0.021% | 943,892 | +3.771% |
| 2026-09-16 | 193.60 | 193.60 | 188.36 | 189.04 | -2.506% | 970,695 | +3.793% |
| 2026-09-15 | 193.04 | 194.59 | 192.40 | 193.90 | +0.150% | 938,560 | +1.191% |
| 2026-09-14 | 191.68 | 193.82 | 190.84 | 193.61 | +0.524% | 976,077 | +1.343% |
| 2026-09-11 | 189.78 | 193.15 | 189.03 | 192.60 | +1.733% | 865,986 | +1.874% |
| 2026-09-10 | 188.86 | 190.83 | 187.88 | 189.32 | +0.536% | 925,797 | +3.639% |
| 2026-09-09 | 186.00 | 188.37 | 185.00 | 188.31 | +1.264% | 709,293 | +4.195% |
| 2026-09-08 | 188.28 | 188.32 | 185.14 | 185.96 | -1.504% | 880,983 | +5.512% |
| 2026-09-04 | 186.38 | 189.65 | 186.38 | 188.80 | +0.892% | 505,168 | +3.925% |
| 2026-09-03 | 187.16 | 188.57 | 184.29 | 187.13 | +0.521% | 789,912 | +4.852% |
| 2026-09-02 | 187.39 | 188.77 | 185.88 | 186.16 | -0.820% | 719,304 | +5.399% |
| 2026-09-01 | 189.43 | 189.82 | 186.91 | 187.70 | -1.028% | 797,377 | +4.534% |
| 2026-08-31 | 190.81 | 191.72 | 189.47 | 189.65 | -0.691% | 1,289,155 | +3.459% |
| 2026-08-28 | 191.91 | 192.28 | 189.37 | 190.97 | +0.131% | 567,292 | +2.744% |
| 2026-08-27 | 189.10 | 191.65 | 187.59 | 190.72 | +0.284% | 783,135 | +2.879% |
| 2026-08-26 | 189.45 | 191.79 | 188.26 | 190.18 | +0.598% | 667,252 | +3.171% |
| 2026-08-25 | 187.63 | 189.99 | 186.75 | 189.05 | +0.650% | 582,307 | +3.787% |
| 2026-08-24 | 188.34 | 189.31 | 185.56 | 187.83 | +0.011% | 692,438 | +4.461% |
| 2026-08-21 | 188.09 | 188.98 | 186.85 | 187.81 | +0.756% | 872,341 | +4.473% |
| 2026-08-20 | 185.29 | 188.68 | 185.02 | 186.40 | -0.021% | 652,836 | +5.263% |
| 2026-08-19 | 187.27 | 189.18 | 185.33 | 186.44 | +0.264% | 625,499 | +5.240% |
| 2026-08-18 | 189.37 | 189.37 | 185.90 | 185.95 | -1.232% | 633,505 | +5.518% |
| 2026-08-17 | 187.05 | 189.99 | 185.90 | 188.27 | +1.155% | 717,057 | +4.217% |
| 2026-08-14 | 186.36 | 189.87 | 185.46 | 186.12 | -0.497% | 733,283 | +5.421% |
| 2026-08-13 | 185.00 | 187.67 | 184.44 | 187.05 | +1.399% | 861,207 | +4.897% |
| 2026-08-12 | 177.69 | 184.59 | 177.61 | 184.47 | +4.097% | 859,643 | +6.364% |
| 2026-08-11 | 178.70 | 179.19 | 176.78 | 177.21 | -1.000% | 848,362 | +10.722% |
| 2026-08-10 | 178.22 | 180.29 | 178.22 | 179.00 | +0.162% | 1,033,445 | +9.615% |
| 2026-08-07 | 178.10 | 181.00 | 177.50 | 178.71 | +0.084% | 816,702 | +9.792% |
| 2026-08-06 | 181.34 | 181.71 | 176.73 | 178.56 | -1.571% | 1,027,526 | +9.885% |
| 2026-08-05 | 185.48 | 187.74 | 177.74 | 181.41 | -0.039% | 1,650,408 | +8.158% |
| 2026-08-04 | 170.00 | 182.74 | 167.85 | 181.48 | +6.384% | 2,765,325 | +8.117% |
| 2026-08-03 | 169.16 | 171.07 | 166.44 | 170.59 | +1.608% | 2,301,809 | +15.018% |
| 2026-07-31 | 167.08 | 169.41 | 165.77 | 167.89 | +0.527% | 1,330,552 | +16.868% |
| 2026-07-30 | 169.20 | 170.56 | 164.35 | 167.01 | -1.834% | 1,115,866 | +17.484% |
| 2026-07-29 | 171.46 | 171.57 | 169.22 | 170.13 | -0.753% | 883,568 | +15.329% |
| 2026-07-28 | 171.34 | 172.37 | 170.42 | 171.42 | +0.047% | 946,646 | +14.462% |
| 2026-07-27 | 174.35 | 174.51 | 170.71 | 171.34 | -2.259% | 922,980 | +14.515% |
| 2026-07-24 | 175.62 | 177.61 | 174.00 | 175.30 | -0.499% | 760,145 | +11.928% |
| 2026-07-23 | 178.16 | 179.63 | 175.75 | 176.18 | -0.716% | 783,930 | +11.369% |
| 2026-07-22 | 178.89 | 178.89 | 176.11 | 177.45 | -0.633% | 1,093,065 | +10.572% |
| 2026-07-21 | 179.89 | 181.18 | 178.15 | 178.58 | +0.682% | 1,622,211 | +9.872% |
| 2026-07-20 | 181.93 | 182.00 | 177.06 | 177.37 | -2.970% | 1,521,018 | +10.622% |
| 2026-07-17 | 180.44 | 183.52 | 180.44 | 182.80 | +0.462% | 2,731,203 | +7.336% |
| 2026-07-16 | 179.65 | 182.59 | 178.85 | 181.96 | +2.397% | 1,071,716 | +7.831% |
| 2026-07-15 | 178.57 | 179.44 | 176.76 | 177.70 | -0.292% | 1,068,937 | +10.416% |
| 2026-07-14 | 175.36 | 178.64 | 174.64 | 178.22 | +1.550% | 1,771,847 | +10.094% |
| 2026-07-13 | 174.00 | 177.10 | 172.80 | 175.50 | +2.023% | 1,760,883 | +11.801% |
| 2026-07-10 | 171.12 | 172.18 | 170.15 | 172.02 | +0.821% | 1,213,251 | +14.062% |
| 2026-07-09 | 164.94 | 170.65 | 164.68 | 170.62 | +3.809% | 1,666,147 | +14.998% |
| 2026-07-08 | 166.29 | 166.51 | 163.21 | 164.36 | -0.833% | 760,134 | +19.378% |
| 2026-07-07 | 167.37 | 167.91 | 165.40 | 165.74 | +0.024% | 785,967 | +18.384% |
| 2026-07-06 | 167.89 | 167.91 | 164.19 | 165.70 | -1.116% | 880,080 | +18.413% |
| 2026-07-02 | 167.81 | 168.12 | 166.15 | 167.57 | +0.456% | 947,479 | +17.091% |
| 2026-07-01 | 164.02 | 167.65 | 163.21 | 166.81 | +2.350% | 1,557,789 | +17.625% |
| 2026-06-30 | 162.04 | 163.78 | 161.03 | 162.98 | +0.624% | 1,038,444 | +20.389% |
| 2026-06-29 | 160.01 | 163.00 | 159.67 | 161.97 | +0.771% | 951,553 | +21.140% |
| 2026-06-26 | 161.71 | 162.49 | 160.00 | 160.73 | -0.581% | 1,030,524 | +22.074% |
| 2026-06-25 | 160.36 | 164.00 | 159.75 | 161.67 | +0.943% | 851,334 | +21.365% |
| 2026-06-24 | 161.57 | 162.24 | 158.96 | 160.16 | -0.731% | 1,259,775 | +22.509% |
| 2026-06-23 | 164.00 | 164.44 | 160.82 | 161.34 | -1.109% | 974,682 | +21.613% |
| 2026-06-22 | 162.79 | 164.95 | 162.17 | 163.15 | +1.134% | 1,471,983 | +20.264% |
| 2026-06-18 | 161.46 | 162.99 | 160.10 | 161.32 | +0.442% | 2,583,815 | +21.628% |
| 2026-06-17 | 163.17 | 164.03 | 159.97 | 160.61 | -2.079% | 1,466,928 | +22.165% |
| 2026-06-16 | 163.73 | 165.48 | 163.35 | 164.02 | +0.484% | 1,095,912 | +19.626% |
| 2026-06-15 | 165.58 | 166.25 | 163.00 | 163.23 | -2.035% | 1,718,023 | +20.205% |
| 2026-06-12 | 168.24 | 168.52 | 165.29 | 166.62 | +0.108% | 865,958 | +17.759% |
| 2026-06-11 | 165.93 | 168.21 | 165.29 | 166.44 | +1.050% | 1,352,252 | +17.886% |
| 2026-06-10 | 165.19 | 165.41 | 162.00 | 164.71 | -0.980% | 1,717,250 | +19.125% |
| 2026-06-09 | 165.00 | 167.00 | 162.64 | 166.34 | +1.774% | 1,858,019 | +17.957% |
| 2026-06-08 | 160.49 | 164.10 | 160.47 | 163.44 | +1.870% | 1,901,907 | +20.050% |
| 2026-06-05 | 160.27 | 162.00 | 159.94 | 160.44 | +0.194% | 1,611,339 | +22.295% |
| 2026-06-04 | 160.86 | 163.00 | 159.06 | 160.13 | +0.901% | 2,184,260 | +22.532% |
| 2026-06-03 | 157.82 | 160.01 | 157.63 | 158.70 | +0.526% | 864,431 | +23.636% |
| 2026-06-02 | 160.42 | 160.46 | 156.82 | 157.87 | -1.350% | 1,114,524 | +24.286% |
| 2026-06-01 | 156.80 | 160.41 | 156.28 | 160.03 | +1.291% | 1,315,542 | +22.608% |
| 2026-05-29 | 158.70 | 160.28 | 157.60 | 157.99 | -0.610% | 2,131,619 | +24.191% |
| 2026-05-28 | 160.20 | 161.84 | 158.81 | 158.96 | -1.579% | 917,340 | +23.434% |
| 2026-05-27 | 161.83 | 163.10 | 160.42 | 161.51 | +0.504% | 710,528 | +21.485% |
| 2026-05-26 | 158.71 | 161.64 | 158.57 | 160.70 | +1.401% | 747,032 | +22.097% |
| 2026-05-22 | 157.46 | 159.86 | 156.38 | 158.48 | +0.821% | 1,261,918 | +23.807% |
| 2026-05-21 | 157.62 | 158.32 | 155.12 | 157.19 | -0.776% | 695,122 | +24.823% |
| 2026-05-20 | 157.73 | 159.90 | 155.87 | 158.42 | +0.520% | 1,292,140 | +23.854% |
| 2026-05-19 | 156.09 | 157.83 | 154.12 | 157.60 | +0.529% | 788,763 | +24.499% |
| 2026-05-18 | 155.97 | 157.31 | 154.53 | 156.77 | +0.849% | 651,197 | +25.158% |
| 2026-05-15 | 154.48 | 156.90 | 153.75 | 155.45 | +1.198% | 859,044 | +26.221% |
| 2026-05-14 | 156.04 | 156.68 | 149.14 | 153.61 | -1.406% | 1,078,838 | +27.733% |
| 2026-05-13 | 155.10 | 156.38 | 153.67 | 155.80 | +0.887% | 792,776 | +25.937% |
| 2026-05-12 | 154.45 | 155.33 | 151.49 | 154.43 | -0.714% | 1,124,512 | +27.054% |
| 2026-05-11 | 156.41 | 157.00 | 153.95 | 155.54 | -0.734% | 774,027 | +26.148% |
| 2026-05-08 | 153.22 | 156.99 | 153.22 | 156.69 | +3.181% | 1,054,238 | +25.222% |
| 2026-05-07 | 152.94 | 153.69 | 151.00 | 151.86 | +0.410% | 1,095,010 | +29.205% |
| 2026-05-06 | 153.94 | 156.10 | 149.76 | 151.24 | -1.202% | 1,388,193 | +29.734% |
| 2026-05-05 | 148.90 | 153.50 | 143.90 | 153.08 | +9.570% | 1,947,853 | +28.175% |
| 2026-05-04 | 142.99 | 143.20 | 136.13 | 139.71 | -5.108% | 2,576,988 | +40.441% |
| 2026-05-01 | 148.59 | 149.50 | 146.74 | 147.23 | -0.446% | 706,579 | +33.268% |
| 2026-04-30 | 150.80 | 150.80 | 147.13 | 147.89 | -0.605% | 1,287,103 | +32.673% |
| 2026-04-29 | 147.38 | 149.07 | 146.92 | 148.79 | +0.957% | 1,077,643 | +31.870% |
| 2026-04-28 | 149.12 | 149.20 | 146.74 | 147.38 | -0.486% | 985,450 | +33.132% |
| 2026-04-27 | 147.83 | 149.41 | 147.48 | 148.10 | +0.366% | 931,337 | +32.485% |
| 2026-04-24 | 148.94 | 149.35 | 146.86 | 147.56 | -1.462% | 772,398 | +32.970% |
| 2026-04-23 | 149.34 | 150.64 | 147.78 | 149.75 | +0.883% | 787,065 | +31.025% |
| 2026-04-22 | 151.68 | 151.92 | 148.42 | 148.44 | -1.682% | 760,416 | +32.181% |
| 2026-04-21 | 149.59 | 151.78 | 148.58 | 150.98 | +1.118% | 1,050,418 | +29.958% |
| 2026-04-20 | 146.34 | 149.39 | 145.00 | 149.31 | +1.365% | 920,773 | +31.411% |
| 2026-04-17 | 146.29 | 148.29 | 145.93 | 147.30 | +0.197% | 1,258,917 | +33.204% |
| 2026-04-16 | 143.70 | 147.67 | 142.91 | 147.01 | +2.076% | 1,324,579 | +33.467% |
| 2026-04-15 | 144.23 | 145.11 | 143.44 | 144.02 | -0.614% | 823,487 | +36.238% |
| 2026-04-14 | 143.52 | 145.11 | 142.42 | 144.91 | +0.716% | 925,859 | +35.401% |
| 2026-04-13 | 143.54 | 144.54 | 142.22 | 143.88 | +0.573% | 1,077,521 | +36.371% |
| 2026-04-10 | 144.83 | 146.28 | 142.75 | 143.06 | -1.222% | 947,199 | +37.152% |
| 2026-04-09 | 146.47 | 147.88 | 143.44 | 144.83 | -1.221% | 1,357,137 | +35.476% |
| 2026-04-08 | 144.99 | 146.96 | 143.71 | 146.62 | +1.446% | 1,102,942 | +33.822% |
| 2026-04-07 | 145.54 | 147.51 | 144.31 | 144.53 | -0.646% | 1,008,557 | +35.757% |
| 2026-04-06 | 144.87 | 145.59 | 144.26 | 145.47 | -0.233% | 657,816 | +34.880% |
| 2026-04-02 | 143.58 | 147.26 | 143.29 | 145.81 | +1.039% | 788,629 | +34.566% |
| 2026-04-01 | 142.65 | 146.24 | 142.33 | 144.31 | +0.754% | 917,029 | +35.964% |
| 2026-03-31 | 143.21 | 145.35 | 141.91 | 143.23 | +1.237% | 1,228,253 | +36.989% |
| 2026-03-30 | 142.96 | 143.69 | 141.03 | 141.48 | +0.184% | 796,929 | +38.684% |
| 2026-03-27 | 141.82 | 142.91 | 140.68 | 141.22 | -1.009% | 763,916 | +38.939% |
| 2026-03-26 | 141.03 | 144.43 | 141.03 | 142.66 | -0.363% | 721,330 | +37.537% |
| 2026-03-25 | 143.05 | 144.32 | 141.81 | 143.18 | +0.852% | 949,621 | +37.037% |
| 2026-03-24 | 141.54 | 143.60 | 140.95 | 141.97 | +1.018% | 1,027,994 | +38.205% |
| 2026-03-23 | 146.47 | 147.06 | 140.39 | 140.54 | -3.970% | 2,116,091 | +39.611% |
| 2026-03-20 | 146.79 | 147.40 | 144.86 | 146.35 | -0.604% | 1,701,920 | +34.069% |
| 2026-03-19 | 144.03 | 148.50 | 143.14 | 147.24 | +1.812% | 1,312,705 | +33.259% |
| 2026-03-18 | 142.83 | 144.69 | 142.70 | 144.62 | +1.020% | 855,054 | +35.673% |
| 2026-03-17 | 144.10 | 144.99 | 141.65 | 143.16 | +0.259% | 809,280 | +37.056% |
| 2026-03-16 | 143.50 | 144.84 | 142.71 | 142.79 | +0.168% | 931,500 | +37.412% |
| 2026-03-13 | 143.07 | 145.00 | 141.60 | 142.55 | +0.225% | 1,176,708 | +37.643% |
| 2026-03-12 | 139.36 | 143.90 | 138.59 | 142.23 | +1.008% | 1,744,016 | +37.953% |
| 2026-03-11 | 141.32 | 142.20 | 139.76 | 140.81 | -0.396% | 1,301,289 | +39.344% |
| 2026-03-10 | 144.98 | 145.13 | 141.01 | 141.37 | -2.665% | 1,987,637 | +38.792% |
| 2026-03-09 | 146.31 | 146.85 | 142.17 | 145.24 | -1.103% | 2,174,444 | +35.094% |
| 2026-03-06 | 144.03 | 146.88 | 143.31 | 146.86 | +0.095% | 1,790,009 | +33.603% |
| 2026-03-05 | 145.46 | 146.98 | 144.55 | 146.72 | -0.089% | 1,375,021 | +33.731% |
| 2026-03-04 | 147.39 | 148.97 | 145.81 | 146.85 | -0.804% | 1,018,555 | +33.613% |
| 2026-03-03 | 142.81 | 148.52 | 142.71 | 148.04 | +1.655% | 1,611,034 | +32.539% |
| 2026-03-02 | 145.00 | 147.87 | 144.12 | 145.63 | +0.414% | 1,577,778 | +34.732% |
| 2026-02-27 | 143.16 | 146.34 | 140.15 | 145.03 | +0.214% | 2,158,166 | +35.289% |
| 2026-02-26 | 142.59 | 145.87 | 142.10 | 144.72 | +2.009% | 1,599,563 | +35.579% |
| 2026-02-25 | 138.71 | 142.65 | 138.33 | 141.87 | +2.190% | 2,242,674 | +38.303% |
| 2026-02-24 | 143.23 | 147.12 | 135.42 | 138.83 | -7.218% | 3,193,358 | +41.331% |
| 2026-02-23 | 154.72 | 155.31 | 148.85 | 149.63 | -4.267% | 1,733,777 | +31.130% |
| 2026-02-20 | 150.09 | 156.68 | 149.63 | 156.30 | +3.716% | 2,547,149 | +25.534% |
| 2026-02-19 | 148.45 | 151.08 | 148.30 | 150.70 | +0.749% | 1,153,459 | +30.199% |
| 2026-02-18 | 147.00 | 149.66 | 146.76 | 149.58 | +1.644% | 1,601,375 | +31.174% |
| 2026-02-17 | 146.28 | 148.30 | 146.28 | 147.16 | +0.451% | 1,284,609 | +33.331% |
| 2026-02-13 | 140.52 | 147.85 | 139.02 | 146.50 | +4.226% | 3,059,387 | +33.932% |
| 2026-02-12 | 162.94 | 163.75 | 129.59 | 140.56 | -13.176% | 7,156,680 | +39.592% |
| 2026-02-11 | 162.83 | 164.66 | 161.87 | 161.89 | +0.111% | 1,245,539 | +21.200% |
| 2026-02-10 | 163.65 | 164.49 | 161.55 | 161.71 | -1.179% | 1,228,181 | +21.334% |
| 2026-02-09 | 165.36 | 166.00 | 163.09 | 163.64 | -0.848% | 994,933 | +19.903% |
| 2026-02-06 | 163.50 | 165.43 | 163.25 | 165.04 | +0.769% | 1,683,370 | +18.886% |
| 2026-02-05 | 164.16 | 165.13 | 162.97 | 163.78 | -0.691% | 1,384,716 | +19.801% |
| 2026-02-04 | 162.49 | 165.27 | 162.01 | 164.92 | +1.664% | 1,829,507 | +18.973% |
| 2026-02-03 | 163.89 | 167.19 | 161.19 | 162.22 | -0.813% | 1,971,188 | +20.953% |
| 2026-02-02 | 160.62 | 163.92 | 160.62 | 163.55 | +1.875% | 1,327,435 | +19.969% |
| 2026-01-30 | 159.81 | 161.30 | 159.03 | 160.54 | -0.594% | 2,558,980 | +22.219% |
| 2026-01-29 | 161.40 | 163.54 | 160.61 | 161.50 | +0.893% | 1,359,273 | +21.492% |
| 2026-01-28 | 157.84 | 161.18 | 157.36 | 160.07 | +1.067% | 1,648,223 | +22.578% |
| 2026-01-27 | 158.88 | 159.67 | 157.41 | 158.38 | -0.290% | 1,241,005 | +23.886% |
| 2026-01-26 | 159.59 | 160.21 | 158.20 | 158.84 | -0.232% | 856,390 | +23.527% |
| 2026-01-23 | 160.23 | 160.54 | 158.67 | 159.21 | -0.989% | 1,127,121 | +23.240% |
| 2026-01-22 | 163.25 | 164.11 | 160.65 | 160.80 | -1.052% | 875,751 | +22.021% |
| 2026-01-21 | 160.60 | 163.19 | 160.17 | 162.51 | +2.130% | 891,171 | +20.737% |
| 2026-01-20 | 161.33 | 161.81 | 158.38 | 159.12 | -2.026% | 1,527,764 | +23.309% |
| 2026-01-16 | 163.54 | 164.28 | 162.18 | 162.41 | -0.824% | 3,831,710 | +20.812% |
| 2026-01-15 | 163.73 | 164.48 | 161.84 | 163.76 | +0.949% | 1,953,183 | +19.816% |
| 2026-01-14 | 160.70 | 162.45 | 159.66 | 162.22 | +0.952% | 1,184,347 | +20.953% |
| 2026-01-13 | 161.26 | 161.83 | 160.17 | 160.69 | -0.267% | 965,225 | +22.105% |
| 2026-01-12 | 158.23 | 161.40 | 157.50 | 161.12 | +1.403% | 1,081,869 | +21.779% |
| 2026-01-09 | 159.48 | 160.19 | 157.11 | 158.89 | +0.468% | 1,376,971 | +23.488% |
| 2026-01-08 | 156.13 | 158.91 | 155.94 | 158.15 | +0.797% | 1,200,480 | +24.066% |
| 2026-01-07 | 156.92 | 157.13 | 154.28 | 156.90 | -0.381% | 1,440,344 | +25.054% |
| 2026-01-06 | 154.71 | 157.89 | 154.71 | 157.50 | +2.008% | 1,010,180 | +24.578% |
| 2026-01-05 | 151.33 | 154.69 | 150.64 | 154.40 | +1.673% | 1,325,110 | +27.079% |
| 2026-01-02 | 149.14 | 151.97 | 148.76 | 151.86 | +1.913% | 844,957 | +29.205% |
| 2025-12-31 | 150.08 | 150.59 | 148.97 | 149.01 | -0.739% | 683,074 | +31.676% |
| 2025-12-30 | 150.50 | 150.87 | 149.69 | 150.12 | -0.622% | 666,549 | +30.702% |
| 2025-12-29 | 152.40 | 152.66 | 150.89 | 151.06 | -0.775% | 789,444 | +29.889% |
| 2025-12-26 | 151.25 | 152.43 | 151.22 | 152.24 | +0.449% | 459,592 | +28.882% |
| 2025-12-24 | 151.24 | 152.11 | 150.89 | 151.56 | -0.059% | 458,009 | +29.460% |
| 2025-12-23 | 153.02 | 153.35 | 151.49 | 151.65 | -0.895% | 915,747 | +29.383% |
| 2025-12-22 | 152.52 | 153.47 | 151.56 | 153.02 | +0.098% | 1,191,909 | +28.225% |
| 2025-12-19 | 150.00 | 153.32 | 149.92 | 152.87 | +1.426% | 3,041,094 | +28.351% |
| 2025-12-18 | 150.93 | 151.83 | 149.69 | 150.72 | +0.648% | 1,393,575 | +30.182% |
| 2025-12-17 | 149.46 | 150.73 | 149.00 | 149.75 | -0.153% | 1,689,204 | +31.025% |
| 2025-12-16 | 151.84 | 154.25 | 149.54 | 149.98 | -1.049% | 1,041,849 | +30.824% |
| 2025-12-15 | 151.88 | 155.04 | 151.10 | 151.57 | -0.125% | 1,210,584 | +29.452% |
| 2025-12-12 | 153.65 | 154.47 | 151.18 | 151.76 | -0.823% | 1,316,769 | +29.290% |
| 2025-12-11 | 151.00 | 153.84 | 149.59 | 153.02 | +1.103% | 1,370,851 | +28.225% |
| 2025-12-10 | 148.00 | 151.37 | 147.36 | 151.35 | +2.464% | 1,770,673 | +29.640% |
| 2025-12-09 | 148.11 | 149.15 | 147.62 | 147.71 | -0.230% | 849,959 | +32.835% |
| 2025-12-08 | 150.83 | 150.90 | 147.60 | 148.05 | -2.258% | 1,492,822 | +32.530% |
| 2025-12-05 | 150.30 | 151.67 | 149.24 | 151.47 | +0.645% | 1,599,108 | +29.537% |
| 2025-12-04 | 147.95 | 151.26 | 147.95 | 150.50 | +1.627% | 1,885,836 | +30.372% |
| 2025-12-03 | 146.55 | 148.66 | 145.57 | 148.09 | +1.099% | 1,133,812 | +32.494% |
| 2025-12-02 | 146.84 | 147.09 | 144.93 | 146.48 | +0.020% | 887,597 | +33.950% |
| 2025-12-01 | 145.48 | 147.87 | 145.08 | 146.45 | -0.306% | 1,177,695 | +33.977% |
| 2025-11-28 | 147.50 | 147.50 | 146.66 | 146.90 | -0.312% | 507,899 | +33.567% |
| 2025-11-26 | 146.73 | 147.94 | 146.50 | 147.36 | -0.149% | 1,318,531 | +33.150% |
| 2025-11-25 | 145.02 | 148.38 | 145.00 | 147.58 | +2.301% | 1,379,646 | +32.952% |
| 2025-11-24 | 143.46 | 146.26 | 142.87 | 144.26 | +0.733% | 2,414,927 | +36.011% |
| 2025-11-21 | 139.50 | 143.83 | 139.16 | 143.21 | +3.550% | 1,691,704 | +37.009% |
| 2025-11-20 | 140.51 | 141.08 | 138.22 | 138.30 | -0.597% | 983,715 | +41.873% |
| 2025-11-19 | 140.43 | 140.95 | 138.92 | 139.13 | -0.558% | 1,138,757 | +41.026% |
| 2025-11-18 | 141.59 | 143.02 | 138.74 | 139.91 | -1.631% | 1,260,892 | +40.240% |
| 2025-11-17 | 140.46 | 142.75 | 139.09 | 142.23 | +2.752% | 2,676,858 | +37.953% |
| 2025-11-14 | 138.31 | 140.07 | 137.30 | 138.42 | -0.014% | 1,036,484 | +41.750% |
| 2025-11-13 | 140.15 | 140.54 | 137.53 | 138.44 | -1.592% | 1,451,870 | +41.729% |
| 2025-11-12 | 140.00 | 142.09 | 139.00 | 140.68 | +0.839% | 1,608,391 | +39.473% |
| 2025-11-11 | 140.40 | 140.62 | 137.73 | 139.51 | -0.662% | 1,308,952 | +40.642% |
| 2025-11-10 | 137.14 | 141.78 | 136.88 | 140.44 | +2.190% | 2,034,528 | +39.711% |
| 2025-11-07 | 134.99 | 137.48 | 134.16 | 137.43 | +2.148% | 1,673,047 | +42.771% |
| 2025-11-06 | 138.00 | 138.22 | 133.96 | 134.54 | -2.451% | 2,076,420 | +45.838% |
| 2025-11-05 | 134.17 | 140.72 | 133.27 | 137.92 | +1.613% | 3,413,460 | +42.264% |
| 2025-11-04 | 129.89 | 136.18 | 128.10 | 135.73 | +10.836% | 4,911,854 | +44.559% |
| 2025-11-03 | 121.73 | 124.09 | 120.94 | 122.46 | +0.459% | 2,459,577 | +60.224% |
| 2025-10-31 | 119.35 | 122.79 | 118.94 | 121.90 | +1.423% | 1,580,691 | +60.960% |
| 2025-10-30 | 119.10 | 121.70 | 118.58 | 120.19 | +2.228% | 1,225,440 | +63.250% |
| 2025-10-29 | 119.48 | 119.78 | 117.45 | 117.57 | -1.533% | 873,497 | +66.888% |
| 2025-10-28 | 120.33 | 121.27 | 119.21 | 119.40 | -0.209% | 881,675 | +64.330% |
| 2025-10-27 | 118.73 | 119.77 | 117.69 | 119.65 | +1.562% | 931,980 | +63.987% |
| 2025-10-24 | 119.27 | 119.27 | 117.66 | 117.81 | -0.557% | 604,361 | +66.548% |
| 2025-10-23 | 117.72 | 118.96 | 116.84 | 118.47 | -0.118% | 770,197 | +65.620% |
| 2025-10-22 | 120.46 | 121.39 | 118.48 | 118.61 | -2.000% | 1,032,080 | +65.425% |
| 2025-10-21 | 120.27 | 121.92 | 120.17 | 121.03 | +0.490% | 523,758 | +62.117% |
| 2025-10-20 | 120.12 | 121.30 | 120.04 | 120.44 | +0.434% | 633,058 | +62.911% |
| 2025-10-17 | 118.14 | 120.25 | 117.97 | 119.92 | +1.412% | 755,081 | +63.617% |
| 2025-10-16 | 118.99 | 119.49 | 116.87 | 118.25 | +0.767% | 881,999 | +65.928% |
| 2025-10-15 | 117.68 | 118.14 | 116.77 | 117.35 | -0.034% | 1,085,024 | +67.201% |
| 2025-10-14 | 113.89 | 118.08 | 113.17 | 117.39 | +3.001% | 1,511,294 | +67.144% |
| 2025-10-13 | 113.42 | 114.49 | 113.06 | 113.97 | +0.743% | 920,145 | +72.159% |
| 2025-10-10 | 116.25 | 117.23 | 112.94 | 113.13 | -2.659% | 1,707,208 | +73.438% |
| 2025-10-09 | 119.85 | 120.35 | 116.08 | 116.22 | -3.752% | 1,456,352 | +68.826% |
| 2025-10-08 | 122.11 | 122.30 | 119.44 | 120.75 | -1.251% | 1,385,656 | +62.493% |
| 2025-10-07 | 123.68 | 124.15 | 122.08 | 122.28 | -1.124% | 814,777 | +60.460% |
| 2025-10-06 | 123.27 | 124.05 | 122.77 | 123.67 | +0.121% | 783,143 | +58.656% |
| 2025-10-03 | 123.07 | 125.31 | 123.07 | 123.52 | +0.374% | 753,824 | +58.849% |
| 2025-10-02 | 121.46 | 123.35 | 121.44 | 123.06 | +1.259% | 725,215 | +59.443% |
| 2025-10-01 | 122.35 | 122.72 | 121.12 | 121.53 | -0.865% | 1,182,809 | +61.450% |
| 2025-09-30 | 122.25 | 122.72 | 120.94 | 122.59 | -0.138% | 1,502,797 | +60.054% |
| 2025-09-29 | 122.56 | 123.14 | 120.78 | 122.76 | +0.755% | 1,131,223 | +59.832% |
| 2025-09-26 | 121.52 | 122.85 | 120.96 | 121.84 | +0.503% | 910,150 | +61.039% |
| 2025-09-25 | 120.63 | 121.55 | 120.21 | 121.23 | +0.207% | 818,766 | +61.849% |
| 2025-09-24 | 121.00 | 122.40 | 120.52 | 120.98 | -0.124% | 1,151,812 | +62.184% |
| 2025-09-23 | 119.45 | 121.51 | 119.45 | 121.13 | +1.381% | 929,977 | +61.983% |
| 2025-09-22 | 120.15 | 120.40 | 118.84 | 119.48 | -0.558% | 1,374,481 | +64.220% |
| 2025-09-19 | 122.09 | 123.07 | 119.19 | 120.15 | -3.144% | 3,417,703 | +63.304% |
| 2025-09-18 | 125.14 | 125.98 | 122.88 | 124.05 | -0.720% | 1,329,774 | +58.170% |
| 2025-09-17 | 124.90 | 127.16 | 124.08 | 124.95 | +0.120% | 1,121,540 | +57.031% |
| 2025-09-16 | 124.32 | 125.56 | 124.13 | 124.80 | +0.499% | 817,181 | +57.220% |
| 2025-09-15 | 123.87 | 125.11 | 123.28 | 124.18 | +0.542% | 816,158 | +58.005% |
| 2025-09-12 | 122.78 | 124.03 | 122.46 | 123.51 | +0.130% | 1,058,851 | +58.862% |
| 2025-09-11 | 121.28 | 123.98 | 120.80 | 123.35 | +1.657% | 1,056,579 | +59.068% |
| 2025-09-10 | 120.31 | 122.01 | 119.77 | 121.34 | +0.314% | 1,398,012 | +61.703% |
| 2025-09-09 | 121.30 | 121.74 | 120.50 | 120.96 | -0.624% | 1,009,987 | +62.211% |
| 2025-09-08 | 120.88 | 121.89 | 119.77 | 121.72 | +0.670% | 1,750,102 | +61.198% |
| 2025-09-05 | 121.92 | 123.13 | 120.48 | 120.91 | -0.600% | 1,061,616 | +62.278% |
| 2025-09-04 | 120.86 | 121.71 | 119.38 | 121.64 | +1.030% | 755,584 | +61.304% |
| 2025-09-03 | 120.81 | 121.45 | 119.64 | 120.40 | -0.372% | 1,161,302 | +62.965% |
| 2025-09-02 | 119.38 | 120.88 | 119.28 | 120.85 | +0.257% | 1,342,525 | +62.358% |
| 2025-08-29 | 121.32 | 122.12 | 120.24 | 120.54 | -0.610% | 895,904 | +62.776% |
| 2025-08-28 | 122.39 | 122.50 | 120.12 | 121.28 | -0.858% | 811,454 | +61.783% |
| 2025-08-27 | 121.23 | 122.41 | 120.99 | 122.33 | +0.600% | 1,231,452 | +60.394% |
| 2025-08-26 | 120.15 | 122.01 | 119.89 | 121.60 | +1.039% | 2,373,266 | +61.357% |
| 2025-08-25 | 119.72 | 120.45 | 119.01 | 120.35 | +0.275% | 1,028,785 | +63.033% |
| 2025-08-22 | 118.95 | 121.47 | 118.53 | 120.02 | +1.360% | 1,045,338 | +63.481% |
| 2025-08-21 | 118.49 | 119.36 | 118.15 | 118.41 | -0.738% | 859,842 | +65.704% |
| 2025-08-20 | 121.02 | 121.82 | 119.28 | 119.29 | -1.738% | 1,375,615 | +64.482% |
| 2025-08-19 | 120.70 | 122.25 | 120.22 | 121.40 | +1.158% | 814,730 | +61.623% |
| 2025-08-18 | 119.38 | 120.50 | 119.37 | 120.01 | +0.125% | 645,697 | +63.495% |
| 2025-08-15 | 119.92 | 120.14 | 119.11 | 119.86 | -0.008% | 1,171,241 | +63.699% |
| 2025-08-14 | 121.47 | 121.47 | 119.83 | 119.87 | -1.947% | 1,186,823 | +63.686% |
| 2025-08-13 | 120.94 | 122.40 | 120.49 | 122.25 | +1.267% | 1,202,116 | +60.499% |
| 2025-08-12 | 117.98 | 120.73 | 117.43 | 120.72 | +3.206% | 1,180,795 | +62.533% |
| 2025-08-11 | 117.07 | 117.96 | 115.35 | 116.97 | -0.128% | 1,313,961 | +67.744% |
| 2025-08-08 | 118.48 | 118.89 | 116.97 | 117.12 | -0.805% | 884,854 | +67.529% |
| 2025-08-07 | 119.71 | 119.71 | 117.24 | 118.07 | -0.556% | 1,123,776 | +66.181% |
| 2025-08-06 | 117.05 | 119.26 | 115.62 | 118.73 | +2.081% | 1,483,854 | +65.257% |
| 2025-08-05 | 115.23 | 117.98 | 113.86 | 116.31 | -0.496% | 2,125,905 | +68.696% |
| 2025-08-04 | 114.30 | 117.02 | 114.00 | 116.89 | +1.954% | 1,966,612 | +67.859% |
| 2025-08-01 | 116.25 | 116.27 | 113.25 | 114.65 | -1.368% | 1,587,511 | +71.138% |
| 2025-07-31 | 111.81 | 116.92 | 110.48 | 116.24 | +4.373% | 2,368,877 | +68.797% |
| 2025-07-30 | 114.10 | 114.25 | 110.56 | 111.37 | -2.700% | 1,531,785 | +76.179% |
| 2025-07-29 | 115.23 | 115.61 | 113.53 | 114.46 | -0.780% | 1,501,342 | +71.422% |
| 2025-07-28 | 115.99 | 116.61 | 115.06 | 115.36 | -1.148% | 1,013,776 | +70.085% |
| 2025-07-25 | 117.64 | 117.69 | 116.26 | 116.70 | -0.120% | 912,467 | +68.132% |
| 2025-07-24 | 115.31 | 116.91 | 115.03 | 116.84 | +1.222% | 1,059,953 | +67.931% |
| 2025-07-23 | 115.22 | 116.35 | 114.78 | 115.43 | +0.962% | 803,439 | +69.982% |
| 2025-07-22 | 112.64 | 114.84 | 112.64 | 114.33 | +1.591% | 923,789 | +71.617% |
| 2025-07-21 | 111.98 | 113.42 | 111.56 | 112.54 | +0.779% | 1,382,636 | +74.347% |
| 2025-07-18 | 114.39 | 114.39 | 110.94 | 111.67 | -1.975% | 1,809,934 | +75.705% |
| 2025-07-17 | 113.04 | 114.55 | 112.94 | 113.92 | +0.877% | 1,121,430 | +72.235% |
| 2025-07-16 | 113.63 | 114.02 | 112.02 | 112.93 | -0.353% | 1,172,754 | +73.745% |
| 2025-07-15 | 115.22 | 115.59 | 113.29 | 113.33 | -1.435% | 970,928 | +73.132% |
| 2025-07-14 | 115.44 | 115.66 | 114.00 | 114.98 | -0.674% | 1,084,295 | +70.647% |
| 2025-07-11 | 117.63 | 117.92 | 115.36 | 115.76 | -2.927% | 1,486,589 | +69.497% |
| 2025-07-10 | 117.86 | 121.69 | 117.38 | 119.25 | +1.688% | 1,196,068 | +64.537% |
| 2025-07-09 | 117.50 | 118.19 | 116.83 | 117.27 | -0.043% | 1,141,075 | +67.315% |
| 2025-07-08 | 116.27 | 118.08 | 116.00 | 117.32 | +0.990% | 657,895 | +67.243% |
| 2025-07-07 | 118.34 | 118.73 | 115.88 | 116.17 | -1.867% | 825,582 | +68.899% |
| 2025-07-03 | 119.49 | 119.84 | 118.08 | 118.38 | -0.579% | 616,682 | +65.746% |
| 2025-07-02 | 118.39 | 119.42 | 117.43 | 119.07 | +0.924% | 923,584 | +64.785% |
| 2025-07-01 | 113.84 | 119.72 | 113.64 | 117.98 | +3.265% | 1,210,200 | +66.308% |
| 2025-06-30 | 114.96 | 115.09 | 112.90 | 114.25 | -0.644% | 1,208,204 | +71.737% |
| 2025-06-27 | 114.23 | 115.96 | 114.23 | 114.99 | +1.224% | 1,967,320 | +70.632% |
| 2025-06-26 | 112.95 | 113.77 | 111.93 | 113.60 | +1.176% | 1,057,651 | +72.720% |
| 2025-06-25 | 113.68 | 113.93 | 111.89 | 112.28 | -1.647% | 978,196 | +74.751% |
| 2025-06-24 | 115.01 | 115.01 | 113.69 | 114.16 | -0.201% | 919,610 | +71.873% |
| 2025-06-23 | 113.84 | 114.46 | 112.74 | 114.39 | +0.669% | 909,608 | +71.527% |
| 2025-06-20 | 113.63 | 114.45 | 112.94 | 113.63 | +0.486% | 2,809,643 | +72.674% |
| 2025-06-18 | 114.00 | 114.60 | 113.00 | 113.08 | -0.641% | 1,003,892 | +73.514% |
| 2025-06-17 | 114.10 | 115.12 | 113.23 | 113.81 | -1.129% | 1,092,145 | +72.401% |
| 2025-06-16 | 115.13 | 115.43 | 114.13 | 115.11 | +0.744% | 970,943 | +70.454% |
| 2025-06-13 | 113.79 | 115.48 | 113.36 | 114.26 | -0.279% | 1,416,225 | +71.722% |
| 2025-06-12 | 114.25 | 114.65 | 113.21 | 114.58 | +0.114% | 755,885 | +71.243% |
| 2025-06-11 | 115.22 | 115.22 | 113.81 | 114.45 | -0.418% | 1,367,146 | +71.437% |
| 2025-06-10 | 113.64 | 115.14 | 112.76 | 114.93 | +1.708% | 884,784 | +70.721% |
| 2025-06-09 | 112.99 | 113.56 | 112.17 | 113.00 | +0.570% | 973,660 | +73.637% |
| 2025-06-06 | 112.18 | 112.77 | 111.42 | 112.36 | +1.089% | 1,029,982 | +74.626% |
| 2025-06-05 | 111.82 | 111.83 | 110.83 | 111.15 | -0.376% | 941,571 | +76.527% |
| 2025-06-04 | 112.03 | 112.58 | 111.16 | 111.57 | -0.170% | 738,230 | +75.863% |
| 2025-06-03 | 110.72 | 112.19 | 110.08 | 111.76 | +0.495% | 859,857 | +75.564% |
| 2025-06-02 | 111.50 | 111.58 | 109.90 | 111.21 | -1.348% | 1,446,118 | +76.432% |
| 2025-05-30 | 113.33 | 113.74 | 112.19 | 112.73 | -0.477% | 2,573,305 | +74.053% |
| 2025-05-29 | 112.94 | 113.46 | 112.10 | 113.27 | +1.017% | 1,565,536 | +73.223% |
| 2025-05-28 | 114.23 | 114.46 | 112.01 | 112.13 | -1.881% | 1,438,304 | +74.984% |
| 2025-05-27 | 113.56 | 114.90 | 112.70 | 114.28 | +1.618% | 1,519,459 | +71.692% |
| 2025-05-23 | 111.33 | 113.22 | 110.82 | 112.46 | -1.082% | 1,102,868 | +74.471% |
| 2025-05-22 | 113.07 | 114.28 | 112.28 | 113.69 | +0.194% | 1,396,778 | +72.583% |
| 2025-05-21 | 115.09 | 115.55 | 113.30 | 113.47 | -2.517% | 1,389,054 | +72.918% |
| 2025-05-20 | 118.14 | 118.43 | 115.94 | 116.40 | -1.473% | 1,170,518 | +68.565% |
| 2025-05-19 | 117.08 | 118.33 | 117.01 | 118.14 | -0.161% | 1,149,360 | +66.083% |
| 2025-05-16 | 115.71 | 118.44 | 115.47 | 118.33 | +2.896% | 3,300,612 | +65.816% |
| 2025-05-15 | 114.11 | 115.08 | 113.55 | 115.00 | +0.639% | 936,573 | +70.617% |
| 2025-05-14 | 114.80 | 114.80 | 113.54 | 114.27 | -0.902% | 1,237,843 | +71.707% |
| 2025-05-13 | 116.86 | 116.86 | 114.86 | 115.31 | -0.663% | 1,230,970 | +70.159% |
| 2025-05-12 | 113.37 | 116.77 | 113.33 | 116.08 | +6.398% | 1,809,344 | +69.030% |
| 2025-05-09 | 110.29 | 110.61 | 108.40 | 109.10 | -1.034% | 916,046 | +79.844% |
| 2025-05-08 | 109.32 | 111.25 | 108.36 | 110.24 | +2.084% | 1,409,350 | +77.984% |
| 2025-05-07 | 107.18 | 110.00 | 106.22 | 107.99 | +1.705% | 3,163,200 | +81.693% |
| 2025-05-06 | 106.96 | 109.17 | 106.00 | 106.18 | 0.000% | 2,507,414 | +84.790% |