XPO
XPO, Inc.
stockNYSE
Market OpenOct 5, 2026 11:15:20 AM EDT
181.80USD-2.305%(-4.29)127,705
170.06Bid182.27Ask12.21SpreadXPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 184.13 | 185.85 | 179.81 | 181.80 | -2.305% | 127,705 | 0.000% |
| 2026-10-02 | 182.63 | 189.31 | 182.63 | 186.09 | +3.539% | 1,358,571 | -2.305% |
| 2026-10-01 | 173.78 | 180.06 | 173.47 | 179.73 | +2.131% | 1,007,864 | +1.152% |
| 2026-09-30 | 177.50 | 178.32 | 174.38 | 175.98 | -0.784% | 849,175 | +3.307% |
| 2026-09-29 | 176.87 | 179.52 | 176.69 | 177.37 | +0.402% | 792,406 | +2.498% |
| 2026-09-28 | 172.94 | 178.81 | 171.39 | 176.66 | +2.015% | 1,399,027 | +2.910% |
| 2026-09-25 | 175.63 | 176.97 | 172.18 | 173.17 | -1.675% | 1,382,938 | +4.984% |
| 2026-09-24 | 179.11 | 182.08 | 175.68 | 176.12 | -2.112% | 1,087,635 | +3.225% |
| 2026-09-23 | 180.51 | 183.97 | 176.31 | 179.92 | +1.266% | 1,250,404 | +1.045% |
| 2026-09-22 | 176.06 | 180.86 | 175.74 | 177.67 | +1.910% | 947,864 | +2.325% |
| 2026-09-21 | 174.90 | 176.27 | 170.45 | 174.34 | +0.052% | 978,229 | +4.279% |
| 2026-09-18 | 175.13 | 175.83 | 172.00 | 174.25 | -0.622% | 1,798,401 | +4.333% |
| 2026-09-17 | 178.42 | 178.88 | 171.69 | 175.34 | +0.533% | 1,271,202 | +3.684% |
| 2026-09-16 | 174.87 | 176.74 | 171.59 | 174.41 | -2.149% | 1,438,560 | +4.237% |
| 2026-09-15 | 181.02 | 182.09 | 177.03 | 178.24 | -1.247% | 1,024,162 | +1.997% |
| 2026-09-14 | 178.52 | 181.05 | 176.68 | 180.49 | -0.928% | 1,021,682 | +0.726% |
| 2026-09-11 | 184.52 | 186.98 | 179.90 | 182.18 | -0.088% | 731,396 | -0.209% |
| 2026-09-10 | 185.75 | 188.18 | 181.56 | 182.34 | -1.037% | 752,973 | -0.296% |
| 2026-09-09 | 188.21 | 190.60 | 183.90 | 184.25 | -3.057% | 1,270,719 | -1.330% |
| 2026-09-08 | 193.16 | 195.90 | 189.51 | 190.06 | -1.574% | 988,415 | -4.346% |
| 2026-09-04 | 183.68 | 193.57 | 183.68 | 193.10 | +4.491% | 1,380,324 | -5.852% |
| 2026-09-03 | 186.73 | 189.05 | 181.50 | 184.80 | -0.634% | 1,059,642 | -1.623% |
| 2026-09-02 | 185.20 | 188.30 | 181.97 | 185.98 | +0.481% | 936,265 | -2.248% |
| 2026-09-01 | 193.38 | 196.56 | 184.59 | 185.09 | -4.588% | 1,253,867 | -1.778% |
| 2026-08-31 | 188.56 | 194.87 | 188.56 | 193.99 | +2.880% | 1,310,756 | -6.284% |
| 2026-08-28 | 191.83 | 194.23 | 186.53 | 188.56 | -1.592% | 638,452 | -3.585% |
| 2026-08-27 | 191.56 | 194.16 | 190.60 | 191.61 | -0.442% | 507,019 | -5.120% |
| 2026-08-26 | 191.88 | 194.88 | 190.99 | 192.46 | +0.276% | 714,152 | -5.539% |
| 2026-08-25 | 194.60 | 195.37 | 191.83 | 191.93 | -0.031% | 626,105 | -5.278% |
| 2026-08-24 | 198.92 | 199.94 | 189.00 | 191.99 | -2.908% | 974,491 | -5.308% |
| 2026-08-21 | 199.52 | 201.26 | 195.59 | 197.74 | +0.457% | 831,279 | -8.061% |
| 2026-08-20 | 195.53 | 197.95 | 194.00 | 196.84 | -0.299% | 708,696 | -7.641% |
| 2026-08-19 | 205.11 | 206.03 | 195.95 | 197.43 | -2.610% | 1,095,961 | -7.917% |
| 2026-08-18 | 209.71 | 209.98 | 201.97 | 202.72 | -3.920% | 929,431 | -10.320% |
| 2026-08-17 | 210.64 | 214.05 | 210.39 | 210.99 | -0.033% | 620,867 | -13.835% |
| 2026-08-14 | 209.64 | 213.78 | 209.64 | 211.06 | -0.005% | 879,337 | -13.863% |
| 2026-08-13 | 209.93 | 215.00 | 209.79 | 211.07 | +1.019% | 755,847 | -13.867% |
| 2026-08-12 | 204.02 | 210.72 | 204.00 | 208.94 | +2.724% | 995,246 | -12.989% |
| 2026-08-11 | 200.93 | 204.65 | 198.48 | 203.40 | +1.457% | 684,706 | -10.619% |
| 2026-08-10 | 199.91 | 204.06 | 199.50 | 200.48 | -1.037% | 655,191 | -9.318% |
| 2026-08-07 | 197.23 | 202.70 | 196.44 | 202.58 | +3.173% | 811,815 | -10.258% |
| 2026-08-06 | 200.04 | 202.00 | 196.21 | 196.35 | -1.913% | 814,441 | -7.410% |
| 2026-08-05 | 203.06 | 205.04 | 199.76 | 200.18 | -1.530% | 725,676 | -9.182% |
| 2026-08-04 | 198.00 | 203.58 | 197.67 | 203.29 | +3.188% | 1,062,942 | -10.571% |
| 2026-08-03 | 199.89 | 202.13 | 194.01 | 197.01 | -1.970% | 905,943 | -7.720% |
| 2026-07-31 | 202.85 | 205.75 | 197.78 | 200.97 | +0.858% | 1,110,222 | -9.539% |
| 2026-07-30 | 207.73 | 207.73 | 193.96 | 199.26 | -0.060% | 2,382,931 | -8.762% |
| 2026-07-29 | 202.55 | 206.50 | 197.34 | 199.38 | -2.613% | 1,494,609 | -8.817% |
| 2026-07-28 | 208.50 | 208.85 | 203.56 | 204.73 | -1.667% | 1,004,973 | -11.200% |
| 2026-07-27 | 213.07 | 214.03 | 203.22 | 208.20 | -2.258% | 1,093,738 | -12.680% |
| 2026-07-24 | 213.74 | 216.15 | 211.19 | 213.01 | -0.537% | 954,480 | -14.652% |
| 2026-07-23 | 215.67 | 216.30 | 209.79 | 214.16 | +0.239% | 1,068,450 | -15.110% |
| 2026-07-22 | 214.01 | 215.31 | 211.18 | 213.65 | -0.498% | 687,029 | -14.908% |
| 2026-07-21 | 213.30 | 214.96 | 211.34 | 214.72 | +1.951% | 1,208,018 | -15.332% |
| 2026-07-20 | 215.88 | 215.88 | 210.43 | 210.61 | -2.051% | 798,731 | -13.679% |
| 2026-07-17 | 216.61 | 220.49 | 213.88 | 215.02 | -1.947% | 877,373 | -15.450% |
| 2026-07-16 | 208.13 | 219.88 | 208.13 | 219.29 | +7.065% | 1,290,069 | -17.096% |
| 2026-07-15 | 210.96 | 210.97 | 203.79 | 204.82 | -2.453% | 878,868 | -11.239% |
| 2026-07-14 | 211.77 | 213.61 | 207.82 | 209.97 | +0.248% | 711,709 | -13.416% |
| 2026-07-13 | 207.69 | 212.34 | 207.69 | 209.45 | +0.755% | 861,446 | -13.201% |
| 2026-07-10 | 209.60 | 210.83 | 204.40 | 207.88 | -0.072% | 548,076 | -12.546% |
| 2026-07-09 | 202.40 | 212.22 | 202.40 | 208.03 | +1.681% | 663,172 | -12.609% |
| 2026-07-08 | 202.87 | 204.98 | 198.32 | 204.59 | +0.888% | 798,359 | -11.139% |
| 2026-07-07 | 209.32 | 209.34 | 201.17 | 202.79 | -1.930% | 900,338 | -10.351% |
| 2026-07-06 | 208.49 | 211.13 | 206.53 | 206.78 | +0.218% | 646,885 | -12.080% |
| 2026-07-02 | 208.06 | 211.12 | 202.47 | 206.33 | -0.353% | 1,315,229 | -11.889% |
| 2026-07-01 | 206.10 | 208.97 | 200.41 | 207.06 | +0.862% | 1,049,821 | -12.199% |
| 2026-06-30 | 206.86 | 207.97 | 201.46 | 205.29 | -0.412% | 1,167,992 | -11.442% |
| 2026-06-29 | 200.85 | 206.85 | 200.44 | 206.14 | +2.323% | 1,441,246 | -11.808% |
| 2026-06-26 | 202.13 | 203.97 | 200.00 | 201.46 | -0.768% | 3,219,219 | -9.759% |
| 2026-06-25 | 199.92 | 207.80 | 199.90 | 203.02 | +3.145% | 1,661,058 | -10.452% |
| 2026-06-24 | 199.26 | 201.49 | 195.84 | 196.83 | -1.200% | 1,207,418 | -7.636% |
| 2026-06-23 | 200.06 | 202.53 | 198.42 | 199.22 | -0.979% | 1,449,408 | -8.744% |
| 2026-06-22 | 199.16 | 204.46 | 197.63 | 201.19 | +0.847% | 1,835,030 | -9.638% |
| 2026-06-18 | 204.17 | 206.99 | 199.37 | 199.50 | -1.135% | 2,681,503 | -8.872% |
| 2026-06-17 | 214.57 | 214.79 | 200.13 | 201.79 | -5.824% | 2,041,352 | -9.906% |
| 2026-06-16 | 221.92 | 224.16 | 213.59 | 214.27 | -2.931% | 1,529,596 | -15.154% |
| 2026-06-15 | 230.71 | 231.01 | 217.27 | 220.74 | -3.324% | 1,438,902 | -17.641% |
| 2026-06-12 | 230.24 | 232.05 | 225.74 | 228.33 | +0.299% | 1,749,386 | -20.378% |
| 2026-06-11 | 219.32 | 228.38 | 217.92 | 227.65 | +5.267% | 863,321 | -20.141% |
| 2026-06-10 | 211.70 | 221.84 | 208.35 | 216.26 | -4.974% | 2,302,159 | -15.935% |
| 2026-06-09 | 227.34 | 232.00 | 216.50 | 227.58 | +1.300% | 1,383,682 | -20.116% |
| 2026-06-08 | 220.51 | 227.84 | 219.09 | 224.66 | +2.613% | 2,036,525 | -19.078% |
| 2026-06-05 | 218.60 | 224.89 | 216.95 | 218.94 | -0.146% | 1,034,240 | -16.964% |
| 2026-06-04 | 221.39 | 221.99 | 210.62 | 219.26 | +0.261% | 1,988,509 | -17.085% |
| 2026-06-03 | 216.32 | 222.00 | 213.12 | 218.69 | +0.807% | 968,006 | -16.869% |
| 2026-06-02 | 218.99 | 220.32 | 214.68 | 216.94 | -1.930% | 892,991 | -16.198% |
| 2026-06-01 | 212.20 | 221.62 | 209.83 | 221.21 | +3.249% | 1,352,828 | -17.816% |
| 2026-05-29 | 212.63 | 218.54 | 212.63 | 214.25 | +0.103% | 10,184,942 | -15.146% |
| 2026-05-28 | 211.09 | 218.32 | 209.15 | 214.03 | +0.512% | 1,059,967 | -15.059% |
| 2026-05-27 | 212.43 | 215.75 | 210.70 | 212.94 | +1.039% | 897,269 | -14.624% |
| 2026-05-26 | 204.71 | 212.49 | 203.00 | 210.75 | +3.859% | 1,294,117 | -13.737% |
| 2026-05-22 | 205.05 | 206.69 | 200.27 | 202.92 | -0.319% | 1,136,263 | -10.408% |
| 2026-05-21 | 208.52 | 209.57 | 200.04 | 203.57 | -3.398% | 1,253,608 | -10.694% |
| 2026-05-20 | 204.94 | 211.64 | 202.32 | 210.73 | +4.167% | 1,432,425 | -13.728% |
| 2026-05-19 | 199.47 | 203.34 | 195.51 | 202.30 | +0.918% | 929,050 | -10.133% |
| 2026-05-18 | 203.51 | 204.93 | 199.21 | 200.46 | -1.846% | 1,040,578 | -9.309% |
| 2026-05-15 | 203.22 | 204.94 | 197.97 | 204.23 | -0.642% | 1,200,225 | -10.983% |
| 2026-05-14 | 199.46 | 210.96 | 195.63 | 205.55 | +3.667% | 1,846,781 | -11.554% |
| 2026-05-13 | 197.00 | 198.76 | 193.79 | 198.28 | +1.153% | 1,484,301 | -8.311% |
| 2026-05-12 | 200.00 | 202.56 | 193.32 | 196.02 | -2.768% | 1,868,902 | -7.254% |
| 2026-05-11 | 204.51 | 204.55 | 200.63 | 201.60 | -1.418% | 864,691 | -9.821% |
| 2026-05-08 | 208.48 | 208.48 | 202.60 | 204.50 | -1.150% | 1,274,288 | -11.100% |
| 2026-05-07 | 213.73 | 214.84 | 205.13 | 206.88 | -2.221% | 1,307,045 | -12.123% |
| 2026-05-06 | 211.90 | 215.29 | 209.22 | 211.58 | +1.942% | 1,322,549 | -14.075% |
| 2026-05-05 | 201.75 | 208.85 | 201.75 | 207.55 | +3.801% | 1,182,093 | -12.407% |
| 2026-05-04 | 209.34 | 209.82 | 199.15 | 199.95 | -7.121% | 2,222,068 | -9.077% |
| 2026-05-01 | 222.66 | 223.41 | 211.45 | 215.28 | -2.203% | 2,131,990 | -15.552% |
| 2026-04-30 | 215.05 | 221.63 | 213.56 | 220.13 | +1.578% | 1,684,118 | -17.412% |
| 2026-04-29 | 222.22 | 227.90 | 214.01 | 216.71 | -2.387% | 1,480,613 | -16.109% |
| 2026-04-28 | 221.82 | 223.11 | 219.60 | 222.01 | +0.914% | 1,226,528 | -18.112% |
| 2026-04-27 | 223.37 | 226.05 | 219.23 | 220.00 | -1.645% | 1,233,224 | -17.364% |
| 2026-04-24 | 224.21 | 226.38 | 220.51 | 223.68 | -0.481% | 747,364 | -18.723% |
| 2026-04-23 | 226.03 | 228.32 | 221.69 | 224.76 | +1.646% | 854,719 | -19.114% |
| 2026-04-22 | 230.87 | 230.87 | 220.23 | 221.12 | -2.851% | 949,791 | -17.782% |
| 2026-04-21 | 228.47 | 230.99 | 223.15 | 227.61 | -0.333% | 965,736 | -20.127% |
| 2026-04-20 | 224.33 | 229.36 | 222.27 | 228.37 | +1.489% | 873,730 | -20.392% |
| 2026-04-17 | 225.85 | 231.46 | 224.46 | 225.02 | +1.306% | 1,422,988 | -19.207% |
| 2026-04-16 | 212.54 | 222.22 | 211.59 | 222.12 | +5.605% | 2,151,862 | -18.152% |
| 2026-04-15 | 211.62 | 214.86 | 208.64 | 210.33 | -1.096% | 821,146 | -13.564% |
| 2026-04-14 | 213.01 | 217.04 | 209.84 | 212.66 | +0.240% | 1,165,882 | -14.511% |
| 2026-04-13 | 209.84 | 213.57 | 207.75 | 212.15 | -0.277% | 1,896,937 | -14.306% |
| 2026-04-10 | 212.25 | 214.56 | 210.78 | 212.74 | +0.477% | 809,519 | -14.544% |
| 2026-04-09 | 211.05 | 216.92 | 211.05 | 211.73 | +0.014% | 1,038,486 | -14.136% |
| 2026-04-08 | 210.01 | 216.89 | 210.01 | 211.70 | +5.686% | 1,532,564 | -14.124% |
| 2026-04-07 | 202.81 | 205.92 | 199.95 | 200.31 | -2.345% | 1,620,118 | -9.241% |
| 2026-04-06 | 198.77 | 205.39 | 196.63 | 205.12 | +2.294% | 911,996 | -11.369% |
| 2026-04-02 | 194.77 | 207.51 | 193.96 | 200.52 | +1.053% | 1,182,697 | -9.336% |
| 2026-04-01 | 196.27 | 202.41 | 196.27 | 198.43 | +1.994% | 1,346,581 | -8.381% |
| 2026-03-31 | 190.24 | 196.32 | 187.20 | 194.55 | +4.372% | 1,010,577 | -6.554% |
| 2026-03-30 | 191.37 | 191.37 | 184.00 | 186.40 | -1.402% | 917,051 | -2.468% |
| 2026-03-27 | 188.52 | 190.86 | 185.97 | 189.05 | -1.223% | 986,093 | -3.835% |
| 2026-03-26 | 189.97 | 192.59 | 187.35 | 191.39 | -0.762% | 1,129,142 | -5.011% |
| 2026-03-25 | 189.42 | 194.11 | 186.94 | 192.86 | +3.505% | 1,277,813 | -5.735% |
| 2026-03-24 | 182.44 | 192.74 | 181.72 | 186.33 | +0.393% | 2,246,494 | -2.431% |
| 2026-03-23 | 188.62 | 192.17 | 184.93 | 185.60 | +2.062% | 2,530,602 | -2.047% |
| 2026-03-20 | 188.02 | 188.97 | 178.98 | 181.85 | -2.946% | 2,292,651 | -0.027% |
| 2026-03-19 | 183.29 | 187.63 | 182.19 | 187.37 | -1.239% | 1,376,510 | -2.973% |
| 2026-03-18 | 188.12 | 193.11 | 188.03 | 189.72 | +0.727% | 1,146,792 | -4.175% |
| 2026-03-17 | 188.16 | 193.66 | 185.79 | 188.35 | +1.657% | 1,179,405 | -3.478% |
| 2026-03-16 | 184.69 | 187.69 | 183.86 | 185.28 | +1.965% | 815,329 | -1.878% |
| 2026-03-13 | 185.55 | 188.02 | 179.67 | 181.71 | -0.602% | 1,039,014 | +0.050% |
| 2026-03-12 | 189.64 | 195.02 | 182.03 | 182.81 | -5.719% | 1,456,645 | -0.552% |
| 2026-03-11 | 193.28 | 194.31 | 184.10 | 193.90 | -0.401% | 1,290,726 | -6.240% |
| 2026-03-10 | 194.00 | 199.89 | 191.54 | 194.68 | +0.185% | 1,203,863 | -6.616% |
| 2026-03-09 | 184.15 | 194.67 | 177.56 | 194.32 | +3.006% | 1,840,076 | -6.443% |
| 2026-03-06 | 200.69 | 200.69 | 188.20 | 188.65 | -8.516% | 2,202,090 | -3.631% |
| 2026-03-05 | 211.49 | 215.24 | 205.85 | 206.21 | -3.847% | 1,527,160 | -11.837% |
| 2026-03-04 | 217.49 | 220.50 | 213.87 | 214.46 | -0.423% | 1,913,062 | -15.229% |
| 2026-03-03 | 208.37 | 215.73 | 204.70 | 215.37 | +0.088% | 1,757,036 | -15.587% |
| 2026-03-02 | 207.31 | 217.44 | 206.59 | 215.18 | +2.238% | 2,583,268 | -15.513% |
| 2026-02-27 | 203.08 | 212.41 | 202.26 | 210.47 | +2.603% | 1,725,375 | -13.622% |
| 2026-02-26 | 200.36 | 207.35 | 199.11 | 205.13 | +3.345% | 2,559,343 | -11.373% |
| 2026-02-25 | 204.54 | 204.54 | 196.72 | 198.49 | -2.953% | 1,727,900 | -8.408% |
| 2026-02-24 | 201.80 | 206.14 | 201.80 | 204.53 | +1.665% | 979,678 | -11.113% |
| 2026-02-23 | 207.53 | 208.16 | 200.81 | 201.18 | -4.141% | 1,197,393 | -9.633% |
| 2026-02-20 | 202.13 | 212.71 | 202.13 | 209.87 | +3.211% | 1,769,336 | -13.375% |
| 2026-02-19 | 201.99 | 204.13 | 201.39 | 203.34 | +0.187% | 1,328,366 | -10.593% |
| 2026-02-18 | 202.15 | 207.77 | 202.15 | 202.96 | +0.406% | 1,469,905 | -10.426% |
| 2026-02-17 | 195.15 | 203.46 | 194.56 | 202.14 | +3.486% | 1,567,177 | -10.062% |
| 2026-02-13 | 189.74 | 196.96 | 186.55 | 195.33 | +2.908% | 1,683,153 | -6.927% |
| 2026-02-12 | 204.78 | 207.00 | 185.66 | 189.81 | -5.956% | 4,659,362 | -4.220% |
| 2026-02-11 | 199.68 | 205.96 | 199.40 | 201.83 | +0.865% | 2,009,953 | -9.924% |
| 2026-02-10 | 206.00 | 206.00 | 197.53 | 200.10 | -3.268% | 3,188,099 | -9.145% |
| 2026-02-09 | 205.93 | 207.04 | 200.28 | 206.86 | +1.596% | 2,062,451 | -12.114% |
| 2026-02-06 | 186.84 | 204.13 | 185.99 | 203.61 | +9.692% | 4,785,920 | -10.712% |
| 2026-02-05 | 200.08 | 200.13 | 184.31 | 185.62 | +3.386% | 7,504,217 | -2.058% |
| 2026-02-04 | 171.76 | 180.38 | 170.15 | 179.54 | +5.848% | 4,669,498 | +1.259% |
| 2026-02-03 | 163.76 | 171.74 | 163.76 | 169.62 | +4.023% | 3,328,641 | +7.181% |
| 2026-02-02 | 147.80 | 163.15 | 146.75 | 163.06 | +10.094% | 2,846,623 | +11.493% |
| 2026-01-30 | 147.93 | 151.62 | 147.59 | 148.11 | -1.855% | 1,377,687 | +22.747% |
| 2026-01-29 | 149.94 | 151.58 | 147.80 | 150.91 | +1.808% | 1,206,299 | +20.469% |
| 2026-01-28 | 148.92 | 150.39 | 147.26 | 148.23 | -0.249% | 1,245,713 | +22.647% |
| 2026-01-27 | 148.53 | 149.88 | 147.66 | 148.60 | -0.128% | 546,839 | +22.342% |
| 2026-01-26 | 147.27 | 150.04 | 145.18 | 148.79 | +1.032% | 1,123,295 | +22.186% |
| 2026-01-23 | 149.32 | 149.32 | 146.56 | 147.27 | -1.557% | 1,054,118 | +23.447% |
| 2026-01-22 | 150.70 | 152.40 | 148.60 | 149.60 | -0.147% | 929,016 | +21.524% |
| 2026-01-21 | 147.63 | 153.30 | 147.61 | 149.82 | +2.687% | 1,179,176 | +21.346% |
| 2026-01-20 | 146.99 | 148.09 | 143.10 | 145.90 | -2.998% | 1,514,223 | +24.606% |
| 2026-01-16 | 154.71 | 155.95 | 149.71 | 150.41 | -2.597% | 1,308,802 | +20.870% |
| 2026-01-15 | 152.95 | 155.16 | 149.30 | 154.42 | +2.837% | 1,632,995 | +17.731% |
| 2026-01-14 | 146.11 | 150.87 | 144.36 | 150.16 | +1.997% | 1,668,271 | +21.071% |
| 2026-01-13 | 143.57 | 147.89 | 143.43 | 147.22 | +0.746% | 913,957 | +23.489% |
| 2026-01-12 | 143.80 | 146.31 | 142.51 | 146.13 | -0.409% | 1,350,087 | +24.410% |
| 2026-01-09 | 144.61 | 147.76 | 143.31 | 146.73 | +2.002% | 868,794 | +23.901% |
| 2026-01-08 | 139.02 | 145.13 | 137.42 | 143.85 | -0.035% | 1,482,601 | +26.382% |
| 2026-01-07 | 150.86 | 152.10 | 143.76 | 143.90 | -4.392% | 1,133,279 | +26.338% |
| 2026-01-06 | 145.15 | 152.33 | 143.94 | 150.51 | +3.693% | 1,817,857 | +20.789% |
| 2026-01-05 | 138.76 | 146.64 | 138.34 | 145.15 | +4.582% | 1,377,741 | +25.250% |
| 2026-01-02 | 135.53 | 138.98 | 135.14 | 138.79 | +2.119% | 676,041 | +30.989% |
| 2025-12-31 | 137.08 | 137.31 | 135.62 | 135.91 | -1.293% | 757,149 | +33.765% |
| 2025-12-30 | 138.74 | 139.42 | 137.19 | 137.69 | -0.957% | 1,013,335 | +32.036% |
| 2025-12-29 | 140.75 | 142.05 | 138.58 | 139.02 | -1.628% | 633,701 | +30.773% |
| 2025-12-26 | 140.32 | 142.09 | 140.15 | 141.32 | +0.128% | 615,901 | +28.644% |
| 2025-12-24 | 140.01 | 141.62 | 139.42 | 141.14 | +0.750% | 338,911 | +28.808% |
| 2025-12-23 | 140.78 | 142.08 | 139.04 | 140.09 | -0.842% | 1,157,259 | +29.774% |
| 2025-12-22 | 138.94 | 141.94 | 137.13 | 141.28 | +1.992% | 1,443,930 | +28.681% |
| 2025-12-19 | 139.61 | 140.63 | 134.61 | 138.52 | -1.703% | 3,098,466 | +31.245% |
| 2025-12-18 | 146.16 | 147.00 | 139.78 | 140.92 | -2.881% | 3,228,323 | +29.009% |
| 2025-12-17 | 148.15 | 148.15 | 142.93 | 145.10 | -2.059% | 1,241,786 | +25.293% |
| 2025-12-16 | 148.28 | 149.00 | 145.96 | 148.15 | +1.002% | 1,437,462 | +22.713% |
| 2025-12-15 | 147.22 | 149.29 | 144.84 | 146.68 | -1.597% | 1,416,702 | +23.943% |
| 2025-12-12 | 150.70 | 153.38 | 147.80 | 149.06 | -0.706% | 1,330,700 | +21.964% |
| 2025-12-11 | 151.33 | 154.85 | 149.46 | 150.12 | -0.206% | 2,239,142 | +21.103% |
| 2025-12-10 | 143.50 | 150.87 | 143.03 | 150.43 | +5.387% | 2,195,205 | +20.854% |
| 2025-12-09 | 140.39 | 143.45 | 139.77 | 142.74 | +1.356% | 1,470,783 | +27.364% |
| 2025-12-08 | 142.32 | 143.23 | 139.25 | 140.83 | -1.462% | 1,459,812 | +29.092% |
| 2025-12-05 | 140.69 | 144.28 | 140.08 | 142.92 | +1.470% | 1,264,012 | +27.204% |
| 2025-12-04 | 139.66 | 142.22 | 139.07 | 140.85 | +0.780% | 873,468 | +29.073% |
| 2025-12-03 | 135.34 | 142.64 | 135.01 | 139.76 | +3.258% | 1,665,541 | +30.080% |
| 2025-12-02 | 136.38 | 137.87 | 130.01 | 135.35 | -5.633% | 3,742,817 | +34.318% |
| 2025-12-01 | 141.00 | 146.32 | 140.91 | 143.43 | +0.964% | 1,506,724 | +26.752% |
| 2025-11-28 | 142.00 | 143.36 | 141.46 | 142.06 | +0.233% | 433,978 | +27.974% |
| 2025-11-26 | 140.11 | 143.10 | 139.49 | 141.73 | +1.243% | 1,324,674 | +28.272% |
| 2025-11-25 | 133.99 | 140.37 | 133.99 | 139.99 | +4.626% | 1,736,020 | +29.866% |
| 2025-11-24 | 132.83 | 134.72 | 131.45 | 133.80 | +0.958% | 947,351 | +35.874% |
| 2025-11-21 | 126.00 | 138.07 | 125.44 | 132.53 | +5.484% | 1,708,628 | +37.176% |
| 2025-11-20 | 127.52 | 130.91 | 124.82 | 125.64 | -0.852% | 1,216,421 | +44.699% |
| 2025-11-19 | 128.66 | 130.75 | 125.00 | 126.72 | -1.638% | 1,311,797 | +43.466% |
| 2025-11-18 | 127.18 | 130.73 | 126.48 | 128.83 | +0.711% | 913,531 | +41.116% |
| 2025-11-17 | 133.84 | 133.99 | 127.73 | 127.92 | -4.359% | 1,440,624 | +42.120% |
| 2025-11-14 | 133.99 | 136.56 | 133.34 | 133.75 | -1.270% | 1,111,859 | +35.925% |
| 2025-11-13 | 138.98 | 142.03 | 134.63 | 135.47 | -3.580% | 1,082,222 | +34.199% |
| 2025-11-12 | 138.27 | 141.93 | 138.27 | 140.50 | +1.613% | 912,344 | +29.395% |
| 2025-11-11 | 139.33 | 139.33 | 136.38 | 138.27 | -0.811% | 936,577 | +31.482% |
| 2025-11-10 | 141.26 | 142.86 | 137.85 | 139.40 | -0.973% | 1,174,810 | +30.416% |
| 2025-11-07 | 135.05 | 140.94 | 134.41 | 140.77 | +3.325% | 774,307 | +29.147% |
| 2025-11-06 | 138.01 | 138.91 | 135.09 | 136.24 | -1.518% | 833,134 | +33.441% |
| 2025-11-05 | 140.12 | 140.87 | 136.32 | 138.34 | -1.649% | 825,267 | +31.415% |
| 2025-11-04 | 135.51 | 141.03 | 134.99 | 140.66 | +1.714% | 1,093,671 | +29.248% |
| 2025-11-03 | 143.39 | 144.00 | 137.44 | 138.29 | -3.879% | 1,741,778 | +31.463% |
| 2025-10-31 | 135.54 | 144.53 | 133.57 | 143.87 | +5.810% | 2,116,444 | +26.364% |
| 2025-10-30 | 133.59 | 141.34 | 132.66 | 135.97 | +8.994% | 2,883,017 | +33.706% |
| 2025-10-29 | 124.02 | 128.59 | 121.48 | 124.75 | +0.881% | 2,886,340 | +45.731% |
| 2025-10-28 | 126.62 | 126.62 | 122.91 | 123.66 | -1.269% | 1,961,333 | +47.016% |
| 2025-10-27 | 127.15 | 127.42 | 124.49 | 125.25 | -0.413% | 1,077,947 | +45.150% |
| 2025-10-24 | 126.51 | 129.37 | 125.69 | 125.77 | +0.255% | 1,110,067 | +44.550% |
| 2025-10-23 | 130.21 | 130.21 | 124.49 | 125.45 | -4.419% | 1,356,337 | +44.918% |
| 2025-10-22 | 135.16 | 136.63 | 131.13 | 131.25 | -3.493% | 1,432,508 | +38.514% |
| 2025-10-21 | 132.46 | 137.33 | 131.86 | 136.00 | +1.652% | 1,103,501 | +33.676% |
| 2025-10-20 | 131.04 | 134.84 | 130.57 | 133.79 | +2.971% | 1,078,216 | +35.885% |
| 2025-10-17 | 131.29 | 131.79 | 128.10 | 129.93 | -0.877% | 1,071,702 | +39.921% |
| 2025-10-16 | 132.38 | 133.24 | 128.97 | 131.08 | +1.487% | 1,679,760 | +38.694% |
| 2025-10-15 | 130.69 | 131.19 | 127.98 | 129.16 | -0.201% | 881,691 | +40.756% |
| 2025-10-14 | 127.01 | 130.93 | 125.29 | 129.42 | +0.771% | 1,564,761 | +40.473% |
| 2025-10-13 | 131.01 | 131.95 | 128.29 | 128.43 | -0.734% | 960,062 | +41.556% |
| 2025-10-10 | 138.67 | 140.42 | 128.79 | 129.38 | -6.022% | 1,707,994 | +40.516% |
| 2025-10-09 | 138.03 | 138.13 | 134.78 | 137.67 | +0.065% | 1,024,698 | +32.055% |
| 2025-10-08 | 132.23 | 138.65 | 130.40 | 137.58 | +3.905% | 1,296,950 | +32.141% |
| 2025-10-07 | 133.20 | 134.99 | 129.84 | 132.41 | -0.779% | 848,723 | +37.301% |
| 2025-10-06 | 128.20 | 134.52 | 125.83 | 133.45 | +3.852% | 1,222,818 | +36.231% |
| 2025-10-03 | 128.29 | 131.68 | 127.78 | 128.50 | +1.309% | 868,891 | +41.479% |
| 2025-10-02 | 126.73 | 128.15 | 124.24 | 126.84 | -0.071% | 971,330 | +43.330% |
| 2025-10-01 | 128.05 | 128.63 | 124.90 | 126.93 | -1.810% | 921,460 | +43.229% |
| 2025-09-30 | 126.37 | 129.48 | 125.35 | 129.27 | +1.508% | 1,362,720 | +40.636% |
| 2025-09-29 | 126.56 | 127.89 | 123.99 | 127.35 | +1.031% | 984,416 | +42.756% |
| 2025-09-26 | 129.58 | 131.85 | 122.12 | 126.05 | -2.400% | 2,233,568 | +44.228% |
| 2025-09-25 | 129.12 | 130.16 | 127.96 | 129.15 | -0.738% | 498,639 | +40.767% |
| 2025-09-24 | 133.22 | 134.50 | 129.61 | 130.11 | -2.378% | 887,365 | +39.728% |
| 2025-09-23 | 132.06 | 134.56 | 131.34 | 133.28 | +1.462% | 1,391,906 | +36.405% |
| 2025-09-22 | 130.92 | 131.89 | 129.09 | 131.36 | +0.321% | 1,093,295 | +38.398% |
| 2025-09-19 | 131.70 | 131.86 | 129.45 | 130.94 | -0.532% | 1,176,024 | +38.842% |
| 2025-09-18 | 131.49 | 135.44 | 130.22 | 131.64 | +1.472% | 917,247 | +38.104% |
| 2025-09-17 | 134.46 | 137.20 | 129.38 | 129.73 | -4.188% | 1,798,457 | +40.137% |
| 2025-09-16 | 134.02 | 135.54 | 132.58 | 135.40 | +1.105% | 808,523 | +34.269% |
| 2025-09-15 | 130.60 | 134.97 | 129.76 | 133.92 | +2.865% | 1,270,641 | +35.753% |
| 2025-09-12 | 133.56 | 134.20 | 130.13 | 130.19 | -3.132% | 713,840 | +39.642% |
| 2025-09-11 | 131.01 | 135.76 | 130.93 | 134.40 | +3.155% | 813,069 | +35.268% |
| 2025-09-10 | 131.28 | 131.99 | 128.13 | 130.29 | -0.222% | 752,657 | +39.535% |
| 2025-09-09 | 132.14 | 132.59 | 130.09 | 130.58 | -1.538% | 886,485 | +39.225% |
| 2025-09-08 | 130.86 | 132.83 | 129.19 | 132.62 | +1.306% | 1,066,122 | +37.083% |
| 2025-09-05 | 131.34 | 134.35 | 129.71 | 130.91 | +0.061% | 924,781 | +38.874% |
| 2025-09-04 | 125.86 | 130.96 | 123.90 | 130.83 | +3.957% | 1,346,481 | +38.959% |
| 2025-09-03 | 126.31 | 127.77 | 124.83 | 125.85 | -0.851% | 967,335 | +44.458% |
| 2025-09-02 | 127.76 | 127.76 | 125.71 | 126.93 | -2.136% | 1,192,909 | +43.229% |
| 2025-08-29 | 130.14 | 130.14 | 127.67 | 129.70 | -0.346% | 1,023,019 | +40.170% |
| 2025-08-28 | 133.18 | 133.59 | 128.82 | 130.15 | -1.484% | 1,168,032 | +39.685% |
| 2025-08-27 | 135.20 | 137.13 | 131.63 | 132.11 | -3.088% | 1,323,530 | +37.613% |
| 2025-08-26 | 134.35 | 137.95 | 133.01 | 136.32 | +1.225% | 1,714,386 | +33.363% |
| 2025-08-25 | 136.76 | 137.70 | 134.44 | 134.67 | -1.987% | 1,308,086 | +34.997% |
| 2025-08-22 | 128.27 | 138.00 | 126.43 | 137.40 | +7.411% | 1,996,692 | +32.314% |
| 2025-08-21 | 125.85 | 128.17 | 125.06 | 127.92 | +0.987% | 850,206 | +42.120% |
| 2025-08-20 | 130.67 | 130.75 | 125.83 | 126.67 | -3.629% | 1,183,546 | +43.523% |
| 2025-08-19 | 128.60 | 133.14 | 128.12 | 131.44 | +2.784% | 1,138,303 | +38.314% |
| 2025-08-18 | 127.59 | 128.63 | 126.80 | 127.88 | +0.377% | 1,310,176 | +42.165% |
| 2025-08-15 | 129.02 | 129.94 | 126.90 | 127.40 | -0.995% | 1,060,486 | +42.700% |
| 2025-08-14 | 128.62 | 129.39 | 126.83 | 128.68 | -1.251% | 830,315 | +41.281% |
| 2025-08-13 | 126.64 | 131.45 | 126.10 | 130.31 | +2.979% | 810,874 | +39.513% |
| 2025-08-12 | 120.36 | 126.73 | 119.98 | 126.54 | +6.291% | 1,394,982 | +43.670% |
| 2025-08-11 | 120.38 | 121.12 | 117.98 | 119.05 | -0.973% | 877,045 | +52.709% |
| 2025-08-08 | 120.74 | 122.00 | 118.75 | 120.22 | -0.133% | 921,351 | +51.223% |
| 2025-08-07 | 124.38 | 124.52 | 119.57 | 120.38 | -2.170% | 1,041,393 | +51.022% |
| 2025-08-06 | 120.67 | 123.13 | 119.60 | 123.05 | +2.184% | 850,990 | +47.745% |
| 2025-08-05 | 119.56 | 120.69 | 116.68 | 120.42 | +0.778% | 1,077,742 | +50.972% |
| 2025-08-04 | 119.37 | 120.02 | 118.26 | 119.49 | +0.589% | 1,314,354 | +52.147% |
| 2025-08-01 | 120.74 | 120.91 | 118.26 | 118.79 | -1.247% | 2,046,589 | +53.043% |
| 2025-07-31 | 130.00 | 130.19 | 119.52 | 120.29 | -9.071% | 3,810,897 | +51.135% |
| 2025-07-30 | 133.99 | 134.71 | 130.69 | 132.29 | -1.614% | 1,826,848 | +37.425% |
| 2025-07-29 | 135.11 | 136.59 | 133.24 | 134.46 | -0.943% | 1,276,287 | +35.207% |
| 2025-07-28 | 137.79 | 138.57 | 135.59 | 135.74 | -1.858% | 928,245 | +33.933% |
| 2025-07-25 | 141.57 | 141.57 | 133.25 | 138.31 | +1.931% | 1,352,657 | +31.444% |
| 2025-07-24 | 135.64 | 136.27 | 134.11 | 135.69 | +0.511% | 1,143,241 | +33.982% |
| 2025-07-23 | 134.69 | 135.79 | 133.07 | 135.00 | +1.450% | 1,142,470 | +34.667% |
| 2025-07-22 | 129.19 | 133.36 | 128.81 | 133.07 | +3.605% | 884,235 | +36.620% |
| 2025-07-21 | 130.75 | 131.98 | 128.36 | 128.44 | -0.918% | 744,788 | +41.545% |
| 2025-07-18 | 132.76 | 134.00 | 128.69 | 129.63 | -0.575% | 625,083 | +40.245% |
| 2025-07-17 | 128.83 | 131.62 | 128.83 | 130.38 | +1.463% | 774,204 | +39.439% |
| 2025-07-16 | 129.99 | 130.45 | 126.03 | 128.50 | +0.164% | 867,495 | +41.479% |
| 2025-07-15 | 133.48 | 133.48 | 128.21 | 128.29 | -3.126% | 1,136,407 | +41.710% |
| 2025-07-14 | 131.96 | 132.79 | 130.81 | 132.43 | +0.060% | 656,571 | +37.280% |
| 2025-07-11 | 133.17 | 133.47 | 131.99 | 132.35 | -1.187% | 623,372 | +37.363% |
| 2025-07-10 | 132.49 | 136.24 | 131.64 | 133.94 | +1.370% | 912,093 | +35.732% |
| 2025-07-09 | 131.86 | 133.16 | 130.22 | 132.13 | -0.098% | 672,601 | +37.592% |
| 2025-07-08 | 130.64 | 133.30 | 129.15 | 132.26 | +1.982% | 1,118,976 | +37.457% |
| 2025-07-07 | 130.84 | 132.67 | 127.91 | 129.69 | -1.847% | 1,237,530 | +40.180% |
| 2025-07-03 | 133.61 | 134.38 | 131.11 | 132.13 | -0.279% | 535,731 | +37.592% |
| 2025-07-02 | 129.61 | 132.74 | 128.38 | 132.50 | +2.348% | 992,103 | +37.208% |
| 2025-07-01 | 125.85 | 131.97 | 125.40 | 129.46 | +2.510% | 1,274,049 | +40.429% |
| 2025-06-30 | 127.67 | 128.28 | 125.73 | 126.29 | -0.933% | 1,464,445 | +43.954% |
| 2025-06-27 | 124.48 | 128.28 | 123.70 | 127.48 | +2.666% | 4,359,904 | +42.611% |
| 2025-06-26 | 124.98 | 124.99 | 123.17 | 124.17 | +0.113% | 1,288,465 | +46.412% |
| 2025-06-25 | 125.96 | 125.97 | 123.44 | 124.03 | -1.509% | 874,710 | +46.577% |
| 2025-06-24 | 126.25 | 128.13 | 125.12 | 125.93 | +1.205% | 1,676,871 | +44.366% |
| 2025-06-23 | 119.00 | 124.97 | 118.51 | 124.43 | +3.821% | 1,372,994 | +46.106% |
| 2025-06-20 | 121.94 | 123.71 | 119.06 | 119.85 | -0.638% | 1,194,021 | +51.690% |
| 2025-06-18 | 123.96 | 123.96 | 119.31 | 120.62 | +0.693% | 1,158,677 | +50.721% |
| 2025-06-17 | 120.49 | 122.58 | 119.63 | 119.79 | -2.260% | 743,042 | +51.766% |
| 2025-06-16 | 122.15 | 124.52 | 120.87 | 122.56 | +1.752% | 1,060,272 | +48.336% |
| 2025-06-13 | 118.96 | 121.81 | 118.96 | 120.45 | -1.464% | 1,038,701 | +50.934% |
| 2025-06-12 | 119.59 | 122.26 | 118.63 | 122.24 | +1.368% | 971,114 | +48.724% |
| 2025-06-11 | 124.50 | 124.92 | 119.92 | 120.59 | -2.380% | 1,157,537 | +50.759% |
| 2025-06-10 | 120.71 | 123.62 | 119.65 | 123.53 | +3.338% | 1,264,637 | +47.171% |
| 2025-06-09 | 120.78 | 121.12 | 119.06 | 119.54 | +0.903% | 814,670 | +52.083% |
| 2025-06-06 | 119.48 | 119.48 | 117.06 | 118.47 | +1.543% | 1,235,569 | +53.457% |
| 2025-06-05 | 116.68 | 119.17 | 114.28 | 116.67 | +1.514% | 1,786,513 | +55.824% |
| 2025-06-04 | 115.12 | 115.70 | 112.93 | 114.93 | -0.043% | 1,216,654 | +58.183% |
| 2025-06-03 | 112.67 | 116.32 | 112.00 | 114.98 | +1.851% | 1,374,494 | +58.114% |
| 2025-06-02 | 114.49 | 114.94 | 110.78 | 112.89 | -0.826% | 2,411,687 | +61.042% |
| 2025-05-30 | 117.16 | 117.16 | 113.14 | 113.83 | -3.156% | 2,053,674 | +59.712% |
| 2025-05-29 | 119.52 | 119.70 | 116.45 | 117.54 | -0.659% | 1,445,633 | +54.671% |
| 2025-05-28 | 119.22 | 120.50 | 118.11 | 118.32 | -0.412% | 1,146,948 | +53.651% |
| 2025-05-27 | 118.58 | 119.40 | 117.61 | 118.81 | +1.547% | 1,096,994 | +53.017% |
| 2025-05-23 | 115.79 | 118.22 | 115.79 | 117.00 | -1.499% | 1,031,457 | +55.385% |
| 2025-05-22 | 120.63 | 120.63 | 118.50 | 118.78 | -1.534% | 1,855,195 | +53.056% |
| 2025-05-21 | 122.09 | 123.53 | 119.70 | 120.63 | -3.062% | 1,122,841 | +50.709% |
| 2025-05-20 | 125.50 | 126.65 | 123.89 | 124.44 | -0.995% | 877,443 | +46.095% |
| 2025-05-19 | 125.00 | 127.00 | 124.28 | 125.69 | -1.881% | 1,619,739 | +44.642% |
| 2025-05-16 | 126.38 | 128.20 | 125.17 | 128.10 | +1.926% | 1,544,847 | +41.920% |
| 2025-05-15 | 126.16 | 128.25 | 125.52 | 125.68 | -1.597% | 1,947,767 | +44.653% |
| 2025-05-14 | 125.21 | 128.64 | 124.00 | 127.72 | +1.365% | 1,845,002 | +42.343% |
| 2025-05-13 | 126.53 | 128.22 | 124.78 | 126.00 | -0.403% | 2,345,602 | +44.286% |
| 2025-05-12 | 120.08 | 129.34 | 119.69 | 126.51 | +13.963% | 3,734,439 | +43.704% |
| 2025-05-09 | 111.68 | 112.90 | 110.15 | 111.01 | -0.937% | 955,481 | +63.769% |
| 2025-05-08 | 110.95 | 114.21 | 109.64 | 112.06 | +2.357% | 1,593,805 | +62.235% |
| 2025-05-07 | 109.24 | 111.28 | 108.58 | 109.48 | +1.643% | 1,582,001 | +66.058% |
| 2025-05-06 | 107.09 | 108.89 | 106.65 | 107.71 | -1.446% | 1,748,434 | +68.787% |
| 2025-05-05 | 108.57 | 111.29 | 108.07 | 109.29 | -0.410% | 1,657,273 | +66.346% |
| 2025-05-02 | 106.18 | 110.48 | 105.90 | 109.74 | +5.580% | 2,316,971 | +65.664% |
| 2025-05-01 | 106.00 | 107.80 | 103.71 | 103.94 | -2.054% | 2,773,457 | +74.909% |
| 2025-04-30 | 104.00 | 106.79 | 100.10 | 106.12 | +8.919% | 4,182,917 | +71.315% |
| 2025-04-29 | 96.58 | 98.12 | 95.23 | 97.43 | -0.103% | 3,122,996 | +86.596% |
| 2025-04-28 | 96.50 | 98.62 | 94.31 | 97.53 | +1.151% | 2,949,572 | +86.404% |
| 2025-04-25 | 97.84 | 98.00 | 93.82 | 96.42 | -7.038% | 3,939,864 | +88.550% |
| 2025-04-24 | 98.94 | 104.20 | 97.98 | 103.72 | +3.762% | 1,531,739 | +75.280% |
| 2025-04-23 | 101.81 | 106.40 | 99.75 | 99.96 | +3.671% | 2,275,336 | +81.873% |
| 2025-04-22 | 95.07 | 96.42 | 93.48 | 96.42 | +2.738% | 1,331,346 | +88.550% |
| 2025-04-21 | 94.94 | 96.02 | 91.66 | 93.85 | -2.987% | 1,290,546 | +93.713% |
| 2025-04-17 | 93.83 | 97.27 | 93.05 | 96.74 | +3.476% | 1,028,658 | +87.926% |
| 2025-04-16 | 94.03 | 95.50 | 92.15 | 93.49 | -2.391% | 1,507,252 | +94.459% |
| 2025-04-15 | 97.25 | 97.94 | 94.62 | 95.78 | 0.000% | 1,204,155 | +89.810% |