Expeditors International of Washington Inc (EXPD) stock
EXPDNYSEArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3058% above fair value
$198.85+0.46 (+0.23%)
Close on Oct 30, 2026Market cap $25.85BP/E 28.9Yield 0.77%
Price history
Expeditors International of Washington share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.85
+0.23% on the day
52-week range
$118.58 – $200.66
-0.9% from the high
Change over 52 weeks
+65.4%
From $120.19 on Oct 30, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $197.98 | $199.98 | $194.06 | $198.85 | +1.35% | 6,119,745 |
| Oct 19, 2026 | $196.69 | $199.61 | $193.69 | $196.21 | +0.15% | 5,322,002 |
| Oct 12, 2026 | $193.76 | $200.66 | $192.54 | $195.91 | +1.38% | 5,857,178 |
| Oct 5, 2026 | $192.36 | $195.73 | $190.22 | $193.24 | +0.40% | 5,536,106 |
| Sep 28, 2026 | $186.65 | $193.32 | $184.32 | $192.47 | +2.67% | 5,678,340 |
| Sep 21, 2026 | $191.42 | $193.55 | $183.36 | $187.46 | -1.82% | 5,579,519 |
| Sep 14, 2026 | $191.68 | $194.59 | $186.72 | $190.94 | -0.86% | 6,344,238 |
| Sep 8, 2026 | $188.28 | $193.15 | $185.00 | $192.60 | +2.01% | 3,382,056 |
| Aug 31, 2026 | $190.81 | $191.72 | $184.29 | $188.80 | -1.14% | 4,100,912 |
| Aug 24, 2026 | $188.34 | $192.28 | $185.56 | $190.97 | +1.68% | 3,292,422 |
| Aug 17, 2026 | $187.05 | $189.99 | $185.02 | $187.81 | +0.91% | 3,501,234 |
| Aug 10, 2026 | $178.22 | $189.87 | $176.79 | $186.12 | +4.15% | 4,335,938 |
| Aug 3, 2026 | $169.16 | $187.74 | $166.45 | $178.71 | +6.44% | 8,481,435 |
| Jul 27, 2026 | $174.35 | $174.52 | $164.35 | $167.89 | -4.23% | 5,199,610 |
| Jul 20, 2026 | $181.93 | $182.00 | $174.00 | $175.30 | -4.10% | 5,780,368 |
| Jul 13, 2026 | $174.00 | $183.52 | $172.80 | $182.80 | +6.27% | 8,404,585 |
| Jul 6, 2026 | $167.89 | $172.18 | $163.21 | $172.02 | +2.66% | 5,305,575 |
| Jun 29, 2026 | $160.01 | $168.12 | $159.67 | $167.57 | +4.26% | 4,495,264 |
| Jun 22, 2026 | $162.79 | $164.95 | $158.96 | $160.73 | -0.37% | 5,588,294 |
| Jun 15, 2026 | $165.58 | $166.26 | $159.97 | $161.32 | -3.18% | 6,864,678 |
| Jun 8, 2026 | $160.49 | $168.52 | $160.47 | $166.62 | +3.85% | 7,695,384 |
| Jun 1, 2026 | $156.80 | $163.00 | $156.29 | $160.44 | +1.55% | 7,090,093 |
| May 26, 2026 | $158.71 | $163.10 | $157.60 | $157.99 | -0.31% | 4,506,517 |
| May 18, 2026 | $155.97 | $159.90 | $154.12 | $158.48 | +1.95% | 4,689,140 |
| May 11, 2026 | $156.41 | $157.00 | $149.14 | $155.45 | -0.79% | 4,629,218 |
| May 4, 2026 | $142.99 | $156.99 | $136.13 | $156.69 | +6.43% | 8,062,279 |
| Apr 27, 2026 | $147.83 | $150.80 | $146.74 | $147.23 | -0.22% | 4,988,146 |
| Apr 20, 2026 | $146.34 | $151.92 | $145.00 | $147.56 | +0.18% | 4,291,343 |
| Apr 13, 2026 | $143.54 | $148.29 | $142.22 | $147.30 | +2.96% | 5,410,359 |
| Apr 6, 2026 | $144.87 | $147.88 | $142.75 | $143.06 | -1.89% | 5,073,690 |
| Mar 30, 2026 | $142.96 | $147.26 | $141.03 | $145.81 | +3.25% | 3,730,839 |
| Mar 23, 2026 | $146.47 | $147.06 | $140.39 | $141.22 | -3.51% | 5,578,950 |
| Mar 16, 2026 | $143.50 | $148.51 | $141.65 | $146.35 | +2.67% | 5,610,757 |
| Mar 9, 2026 | $146.31 | $146.85 | $138.59 | $142.55 | -2.93% | 8,384,091 |
| Mar 2, 2026 | $145.00 | $148.97 | $142.71 | $146.86 | +1.26% | 7,372,611 |
| Feb 23, 2026 | $154.72 | $155.32 | $135.42 | $145.03 | -7.21% | 10,938,782 |
| Feb 17, 2026 | $146.28 | $156.68 | $146.28 | $156.30 | +6.69% | 6,586,677 |
| Feb 9, 2026 | $165.36 | $166.00 | $129.59 | $146.50 | -11.23% | 13,684,911 |
| Feb 2, 2026 | $160.62 | $167.19 | $160.62 | $165.04 | +2.80% | 8,196,322 |
| Jan 26, 2026 | $159.59 | $163.54 | $157.36 | $160.54 | +0.84% | 7,665,370 |
| Jan 20, 2026 | $161.33 | $164.11 | $158.38 | $159.21 | -1.97% | 4,422,105 |
| Jan 12, 2026 | $158.23 | $164.48 | $157.50 | $162.41 | +2.22% | 9,016,545 |
| Jan 5, 2026 | $151.33 | $160.19 | $150.64 | $158.89 | +4.63% | 6,371,002 |
| Dec 29, 2025 | $152.40 | $152.66 | $148.76 | $151.86 | -0.25% | 2,984,247 |
| Dec 22, 2025 | $152.52 | $153.47 | $150.89 | $152.24 | -0.41% | 3,025,257 |
| Dec 15, 2025 | $151.88 | $155.04 | $149.00 | $152.87 | +0.73% | 8,376,306 |
| Dec 8, 2025 | $150.83 | $154.48 | $147.36 | $151.76 | +0.19% | 6,801,074 |
| Dec 1, 2025 | $145.48 | $151.67 | $144.93 | $151.47 | +3.11% | 6,684,048 |
| Nov 24, 2025 | $143.46 | $148.38 | $142.87 | $146.90 | +2.58% | 5,621,003 |
| Nov 17, 2025 | $140.46 | $143.83 | $138.22 | $143.21 | +3.46% | 7,751,926 |
| Nov 10, 2025 | $137.14 | $142.09 | $136.88 | $138.42 | +0.72% | 7,440,225 |
| Nov 3, 2025 | $121.73 | $140.72 | $120.94 | $137.43 | +12.74% | 14,534,358 |
| Oct 27, 2025 | $118.73 | $122.79 | $117.45 | $121.90 | +3.47% | 5,493,283 |
| Oct 20, 2025 | $120.12 | $121.92 | $116.84 | $117.81 | -1.76% | 3,563,454 |
| Oct 13, 2025 | $113.42 | $120.25 | $113.06 | $119.92 | +6.00% | 5,153,543 |
| Oct 6, 2025 | $123.27 | $124.15 | $112.95 | $113.13 | -8.41% | 6,147,136 |
| Sep 29, 2025 | $122.56 | $125.31 | $120.78 | $123.52 | +1.38% | 5,295,868 |
| Sep 22, 2025 | $120.15 | $122.85 | $118.84 | $121.84 | +1.41% | 5,185,186 |
| Sep 15, 2025 | $123.87 | $127.16 | $119.19 | $120.15 | -2.72% | 7,502,356 |
| Sep 8, 2025 | $120.88 | $124.03 | $119.77 | $123.51 | +2.15% | 6,273,531 |
| Sep 2, 2025 | $119.38 | $123.13 | $119.28 | $120.91 | +0.31% | 4,321,027 |
| Aug 25, 2025 | $119.72 | $122.50 | $119.01 | $120.54 | +0.43% | 6,340,861 |
| Aug 18, 2025 | $119.38 | $122.25 | $118.15 | $120.02 | +0.13% | 4,741,222 |
| Aug 11, 2025 | $117.07 | $122.40 | $115.35 | $119.86 | +2.34% | 6,054,936 |
| Aug 4, 2025 | $114.30 | $119.71 | $113.87 | $117.12 | +2.15% | 7,585,001 |
| Jul 28, 2025 | $115.99 | $116.92 | $110.48 | $114.65 | -1.76% | 8,003,291 |
| Jul 21, 2025 | $111.98 | $117.69 | $111.56 | $116.70 | +4.50% | 5,082,284 |
| Jul 14, 2025 | $115.44 | $115.66 | $110.94 | $111.67 | -3.53% | 6,159,341 |
| Jul 7, 2025 | $118.34 | $121.69 | $115.37 | $115.76 | -2.21% | 5,307,209 |
| Jun 30, 2025 | $114.96 | $119.84 | $112.90 | $118.38 | +2.95% | 3,958,670 |
| Jun 23, 2025 | $113.84 | $115.96 | $111.90 | $114.99 | +1.20% | 5,832,385 |
| Jun 16, 2025 | $115.13 | $115.43 | $112.94 | $113.63 | -0.55% | 5,876,623 |
| Jun 9, 2025 | $112.99 | $115.48 | $112.17 | $114.26 | +1.69% | 5,397,700 |
| Jun 2, 2025 | $111.50 | $112.77 | $109.90 | $112.36 | -0.33% | 5,015,758 |
| May 26, 2025 | $111.33 | $114.90 | $110.82 | $112.73 | +0.24% | 8,199,472 |
| May 19, 2025 | $117.08 | $118.43 | $110.82 | $112.46 | -4.96% | 6,208,578 |
| May 12, 2025 | $113.37 | $118.44 | $113.33 | $118.33 | +8.46% | 8,515,342 |
| May 5, 2025 | $111.58 | $112.51 | $106.00 | $109.10 | -3.10% | 9,142,767 |
| Apr 28, 2025 | $108.98 | $113.50 | $106.91 | $112.59 | +3.69% | 5,689,178 |
| Apr 21, 2025 | $105.67 | $111.40 | $103.76 | $108.58 | +1.76% | 6,813,252 |
| Apr 14, 2025 | $111.51 | $112.59 | $105.07 | $106.70 | -3.13% | 4,833,741 |
| Apr 7, 2025 | $106.50 | $111.70 | $100.47 | $110.15 | +1.07% | 10,088,994 |
| Mar 31, 2025 | $119.69 | $122.40 | $107.17 | $108.98 | -8.98% | 9,610,386 |
| Mar 24, 2025 | $116.41 | $120.65 | $116.19 | $119.73 | +2.95% | 6,267,692 |
| Mar 17, 2025 | $115.04 | $119.06 | $114.15 | $116.30 | +1.00% | 8,572,183 |
| Mar 10, 2025 | $126.64 | $129.15 | $114.00 | $115.15 | -8.96% | 10,625,705 |
| Mar 3, 2025 | $118.00 | $128.49 | $116.85 | $126.48 | +7.77% | 8,598,285 |
| Feb 24, 2025 | $116.16 | $119.85 | $114.81 | $117.36 | +0.82% | 9,288,890 |
| Feb 18, 2025 | $119.07 | $120.01 | $112.20 | $116.40 | +2.42% | 7,625,416 |
| Feb 10, 2025 | $111.05 | $113.96 | $110.35 | $113.65 | +2.95% | 5,009,783 |
| Feb 3, 2025 | $112.17 | $112.96 | $109.85 | $110.39 | -2.81% | 4,978,420 |
| Jan 27, 2025 | $113.61 | $115.95 | $111.54 | $113.58 | +0.52% | 4,479,205 |
| Jan 21, 2025 | $110.50 | $114.68 | $110.30 | $112.99 | +2.39% | 3,382,770 |
| Jan 13, 2025 | $109.55 | $113.76 | $109.01 | $110.35 | +1.16% | 5,896,758 |
| Jan 6, 2025 | $111.57 | $113.89 | $108.36 | $109.09 | -1.97% | 5,145,372 |
| Dec 30, 2024 | $111.02 | $112.08 | $109.43 | $111.28 | -0.13% | 3,139,393 |
| Dec 23, 2024 | $111.00 | $112.07 | $109.95 | $111.42 | -0.05% | 2,670,090 |
| Dec 16, 2024 | $118.25 | $118.82 | $111.05 | $111.48 | -5.93% | 6,851,390 |
| Dec 9, 2024 | $119.70 | $122.90 | $118.20 | $118.51 | -0.65% | 4,694,588 |
| Dec 2, 2024 | $120.70 | $122.51 | $119.12 | $119.28 | -1.94% | 4,518,658 |
| Nov 25, 2024 | $122.19 | $122.71 | $120.81 | $121.64 | +0.26% | 3,866,110 |
| Nov 18, 2024 | $119.81 | $121.88 | $117.78 | $121.32 | +0.97% | 5,763,997 |
| Nov 11, 2024 | $120.40 | $121.90 | $118.00 | $120.16 | +0.08% | 5,686,222 |
| Nov 4, 2024 | $119.37 | $125.63 | $113.17 | $120.06 | +0.84% | 9,412,479 |
| Oct 28, 2024 | $120.33 | $121.06 | $118.65 | $119.06 | -0.65% | 5,799,349 |
| Oct 21, 2024 | $120.01 | $121.26 | $118.98 | $119.84 | -0.55% | 4,495,007 |
| Oct 14, 2024 | $120.90 | $123.82 | $120.10 | $120.50 | -2.05% | 4,924,495 |
| Oct 7, 2024 | $119.99 | $123.78 | $118.93 | $123.02 | +2.14% | 5,735,809 |
| Sep 30, 2024 | $128.84 | $131.59 | $119.28 | $120.44 | -6.58% | 5,741,448 |
| Sep 23, 2024 | $123.98 | $129.74 | $123.70 | $128.93 | +4.67% | 4,373,194 |
| Sep 16, 2024 | $121.50 | $126.19 | $120.35 | $123.18 | +1.99% | 5,010,716 |
| Sep 9, 2024 | $121.35 | $123.65 | $119.31 | $120.78 | -0.18% | 4,663,666 |
| Sep 3, 2024 | $122.24 | $125.75 | $120.61 | $121.00 | -1.95% | 3,250,788 |
| Aug 26, 2024 | $123.52 | $123.58 | $121.62 | $123.41 | +0.29% | 3,698,907 |
| Aug 19, 2024 | $120.36 | $124.23 | $119.42 | $123.05 | +2.49% | 3,771,234 |
| Aug 12, 2024 | $119.25 | $121.25 | $117.50 | $120.06 | +0.82% | 4,889,440 |
| Aug 5, 2024 | $121.47 | $122.77 | $111.54 | $119.08 | -3.29% | 7,667,859 |
| Jul 29, 2024 | $124.17 | $129.14 | $121.66 | $123.13 | -0.85% | 4,459,734 |
| Jul 22, 2024 | $121.41 | $127.26 | $120.28 | $124.18 | +3.31% | 5,320,183 |
| Jul 15, 2024 | $119.88 | $123.11 | $118.38 | $120.20 | +0.26% | 10,390,170 |
| Jul 8, 2024 | $123.60 | $123.91 | $118.47 | $119.89 | -2.88% | 6,178,105 |
| Jul 1, 2024 | $124.76 | $125.26 | $120.13 | $123.45 | -1.07% | 3,765,223 |
| Jun 24, 2024 | $127.19 | $129.24 | $124.25 | $124.79 | -1.29% | 7,119,191 |
| Jun 17, 2024 | $122.88 | $127.99 | $122.65 | $126.42 | +2.46% | 9,144,371 |
| Jun 10, 2024 | $125.29 | $126.92 | $120.75 | $123.39 | -1.66% | 5,764,909 |
| Jun 3, 2024 | $121.05 | $126.47 | $118.87 | $125.47 | +3.78% | 7,508,581 |
| May 28, 2024 | $118.83 | $121.15 | $117.15 | $120.90 | +2.49% | 10,632,200 |
| May 20, 2024 | $117.82 | $118.77 | $116.08 | $117.96 | +0.05% | 5,149,163 |
| May 13, 2024 | $118.40 | $119.51 | $116.82 | $117.90 | -0.36% | 4,515,811 |
| May 6, 2024 | $116.01 | $118.84 | $113.72 | $118.33 | +2.93% | 7,726,583 |
| Apr 29, 2024 | $113.52 | $116.28 | $111.20 | $114.96 | +1.47% | 8,254,706 |
| Apr 22, 2024 | $115.30 | $115.35 | $111.81 | $113.30 | -1.14% | 6,441,190 |
| Apr 15, 2024 | $118.11 | $118.77 | $113.97 | $114.61 | -2.58% | 7,702,437 |
| Apr 8, 2024 | $117.73 | $121.17 | $116.81 | $117.65 | +0.26% | 5,043,985 |
| Apr 1, 2024 | $121.34 | $121.34 | $115.77 | $117.35 | -3.47% | 4,264,355 |
| Mar 25, 2024 | $121.41 | $122.41 | $119.31 | $121.57 | -0.10% | 4,029,683 |
| Mar 18, 2024 | $120.10 | $122.84 | $116.87 | $121.69 | +1.53% | 4,969,641 |
| Mar 11, 2024 | $120.90 | $122.58 | $117.90 | $119.86 | -1.15% | 7,548,631 |
| Mar 4, 2024 | $120.25 | $122.75 | $118.43 | $121.26 | +0.51% | 6,158,299 |
| Feb 26, 2024 | $119.62 | $120.73 | $117.82 | $120.64 | +0.41% | 7,686,869 |
| Feb 20, 2024 | $117.68 | $121.79 | $114.00 | $120.15 | -3.23% | 6,738,119 |
| Feb 12, 2024 | $127.28 | $127.77 | $124.10 | $124.16 | -2.51% | 4,543,620 |
| Feb 5, 2024 | $123.52 | $128.37 | $123.18 | $127.36 | +2.44% | 4,492,075 |
| Jan 29, 2024 | $129.39 | $129.44 | $120.99 | $124.33 | -4.31% | 6,681,939 |
| Jan 22, 2024 | $128.80 | $131.17 | $126.92 | $129.93 | +1.96% | 4,740,479 |
| Jan 16, 2024 | $126.38 | $129.00 | $125.12 | $127.43 | +0.61% | 4,867,170 |
| Jan 8, 2024 | $128.76 | $128.76 | $122.31 | $126.66 | -1.45% | 5,619,957 |
| Jan 2, 2024 | $126.42 | $129.18 | $125.86 | $128.52 | +1.04% | 4,319,415 |
| Dec 26, 2023 | $128.88 | $129.10 | $126.37 | $127.20 | -1.33% | 2,626,015 |
| Dec 18, 2023 | $125.12 | $129.14 | $124.73 | $128.91 | +3.58% | 6,238,397 |
| Dec 11, 2023 | $119.98 | $125.09 | $118.69 | $124.45 | +3.39% | 8,537,885 |
| Dec 4, 2023 | $119.12 | $122.09 | $118.22 | $120.37 | +0.23% | 7,347,881 |
| Nov 27, 2023 | $117.49 | $120.90 | $116.36 | $120.09 | +1.66% | 10,636,051 |
| Nov 20, 2023 | $118.91 | $118.91 | $116.54 | $118.13 | -0.71% | 4,118,209 |
| Nov 13, 2023 | $115.11 | $119.20 | $113.54 | $118.98 | +3.15% | 6,917,133 |
| Nov 6, 2023 | $113.25 | $115.65 | $107.03 | $115.35 | +2.12% | 7,582,983 |
| Oct 30, 2023 | $108.55 | $114.59 | $107.73 | $112.95 | +4.83% | 6,493,605 |
| Oct 23, 2023 | $114.40 | $114.98 | $107.18 | $107.75 | -6.47% | 6,206,650 |
| Oct 16, 2023 | $117.42 | $121.38 | $114.21 | $115.20 | -1.07% | 8,860,309 |
| Oct 9, 2023 | $114.77 | $118.38 | $114.15 | $116.45 | +1.61% | 4,868,905 |
| Oct 2, 2023 | $114.41 | $115.65 | $112.99 | $114.60 | -0.03% | 5,538,376 |
| Sep 25, 2023 | $113.59 | $116.13 | $112.57 | $114.63 | +0.63% | 4,300,313 |
| Sep 18, 2023 | $118.13 | $119.00 | $112.98 | $113.91 | -3.82% | 4,800,821 |
| Sep 11, 2023 | $115.27 | $119.56 | $114.79 | $118.44 | +3.23% | 7,119,549 |
| Sep 5, 2023 | $115.91 | $117.64 | $114.23 | $114.73 | -1.41% | 4,634,426 |
| Aug 28, 2023 | $115.15 | $118.33 | $114.70 | $116.37 | +1.79% | 4,717,923 |
| Aug 21, 2023 | $115.86 | $116.66 | $113.70 | $114.32 | -1.30% | 3,427,932 |
| Aug 14, 2023 | $116.91 | $117.35 | $112.96 | $115.83 | -0.97% | 4,379,702 |
| Aug 7, 2023 | $124.34 | $126.05 | $115.60 | $116.97 | -5.49% | 6,201,160 |
| Jul 31, 2023 | $127.24 | $128.05 | $123.27 | $123.76 | -2.73% | 4,046,041 |
| Jul 24, 2023 | $123.24 | $127.73 | $123.24 | $127.24 | +2.00% | 4,419,886 |
| Jul 17, 2023 | $121.20 | $125.74 | $120.21 | $124.75 | +2.59% | 3,607,984 |
| Jul 10, 2023 | $119.27 | $124.22 | $119.27 | $121.60 | +2.27% | 3,751,634 |
| Jul 3, 2023 | $120.51 | $122.06 | $116.84 | $118.90 | -1.84% | 3,776,360 |
| Jun 26, 2023 | $114.41 | $121.30 | $114.41 | $121.13 | +5.84% | 4,358,912 |
| Jun 20, 2023 | $118.15 | $118.88 | $113.68 | $114.45 | -3.69% | 4,797,074 |
| Jun 12, 2023 | $115.52 | $120.44 | $114.18 | $118.83 | +3.05% | 8,360,557 |
| Jun 5, 2023 | $113.06 | $117.13 | $112.10 | $115.31 | +1.18% | 6,140,784 |
| May 30, 2023 | $116.08 | $116.99 | $109.90 | $113.96 | -1.34% | 6,973,904 |
| May 22, 2023 | $114.75 | $116.21 | $111.85 | $115.51 | +0.82% | 6,506,632 |
| May 15, 2023 | $112.82 | $115.47 | $109.96 | $114.57 | +1.43% | 5,245,207 |
| May 8, 2023 | $117.89 | $118.39 | $111.93 | $112.96 | -4.00% | 6,703,477 |
| May 1, 2023 | $114.21 | $118.63 | $109.35 | $117.67 | +3.36% | 8,728,698 |
| Apr 24, 2023 | $110.85 | $114.64 | $106.43 | $113.84 | +2.34% | 6,463,817 |
| Apr 17, 2023 | $112.00 | $112.45 | $110.25 | $111.24 | -0.39% | 3,460,115 |
| Apr 10, 2023 | $105.00 | $112.55 | $104.83 | $111.67 | +6.00% | 4,816,815 |
| Apr 3, 2023 | $109.74 | $109.74 | $104.68 | $105.35 | -4.33% | 4,797,600 |
| Mar 27, 2023 | $105.54 | $110.46 | $104.48 | $110.12 | +5.39% | 5,508,797 |
| Mar 20, 2023 | $106.47 | $107.90 | $102.89 | $104.49 | -1.82% | 5,323,432 |
| Mar 13, 2023 | $106.00 | $109.93 | $103.25 | $106.43 | -0.89% | 8,119,478 |
| Mar 6, 2023 | $109.17 | $112.66 | $106.59 | $107.39 | -1.84% | 7,201,605 |
| Feb 27, 2023 | $108.64 | $110.85 | $103.87 | $109.40 | +2.06% | 8,090,633 |
| Feb 21, 2023 | $107.50 | $108.62 | $104.42 | $107.19 | -3.78% | 5,652,674 |
| Feb 13, 2023 | $111.53 | $113.84 | $110.47 | $111.40 | -0.50% | 5,309,211 |
| Feb 6, 2023 | $116.77 | $117.36 | $110.66 | $111.96 | -4.33% | 6,515,229 |
| Jan 30, 2023 | $107.18 | $119.90 | $105.30 | $117.03 | +8.64% | 11,369,871 |
| Jan 23, 2023 | $106.85 | $109.62 | $105.24 | $107.72 | +0.93% | 4,877,837 |
| Jan 17, 2023 | $108.11 | $111.19 | $104.79 | $106.73 | -2.01% | 9,387,892 |
| Jan 9, 2023 | $108.25 | $111.69 | $107.82 | $108.92 | +0.68% | 6,042,361 |
| Jan 3, 2023 | $104.55 | $108.35 | $103.79 | $108.18 | +4.10% | 5,488,389 |
| Dec 27, 2022 | $107.31 | $107.31 | $102.75 | $103.92 | -3.16% | 2,872,528 |
| Dec 19, 2022 | $108.79 | $109.74 | $105.19 | $107.31 | -1.13% | 5,491,234 |
| Dec 12, 2022 | $107.87 | $116.97 | $107.62 | $108.54 | +0.58% | 10,679,493 |
| Dec 5, 2022 | $115.48 | $115.65 | $106.46 | $107.91 | -6.59% | 7,342,512 |
| Nov 28, 2022 | $112.56 | $116.66 | $111.35 | $115.52 | +2.44% | 9,397,263 |
| Nov 21, 2022 | $112.17 | $115.39 | $111.07 | $112.77 | 0.00% | 9,230,662 |
| Nov 14, 2022 | $111.42 | $116.13 | $106.84 | $112.77 | +0.77% | 9,393,037 |
| Nov 7, 2022 | $95.11 | $112.35 | $94.02 | $111.91 | +17.97% | 11,239,956 |
| Oct 31, 2022 | $97.94 | $99.33 | $91.84 | $94.86 | -3.09% | 6,356,385 |
| Oct 24, 2022 | $93.58 | $98.15 | $92.78 | $97.88 | +5.30% | 6,065,937 |
| Oct 17, 2022 | $91.32 | $94.42 | $89.35 | $92.95 | +3.31% | 8,563,675 |
| Oct 10, 2022 | $90.13 | $91.21 | $86.12 | $89.97 | +0.86% | 5,587,300 |
| Oct 3, 2022 | $88.68 | $92.53 | $88.54 | $89.20 | +1.01% | 6,108,020 |
| Sep 26, 2022 | $87.72 | $91.02 | $86.08 | $88.31 | +0.74% | 7,371,725 |
| Sep 19, 2022 | $92.26 | $93.42 | $86.36 | $87.66 | -5.55% | 7,192,018 |
| Sep 12, 2022 | $103.84 | $105.19 | $90.08 | $92.81 | -10.28% | 11,640,092 |
| Sep 6, 2022 | $101.34 | $103.85 | $99.35 | $103.44 | +1.73% | 5,785,712 |
| Aug 29, 2022 | $105.10 | $105.54 | $101.51 | $101.68 | -3.08% | 6,591,230 |
| Aug 22, 2022 | $105.99 | $108.96 | $104.87 | $104.91 | -2.13% | 4,861,448 |
| Aug 15, 2022 | $107.00 | $108.97 | $106.13 | $107.19 | +0.03% | 4,469,822 |
| Aug 8, 2022 | $104.16 | $109.65 | $102.50 | $107.16 | +3.51% | 4,397,720 |
| Aug 1, 2022 | $105.80 | $106.96 | $98.95 | $103.53 | -2.56% | 6,427,669 |
| Jul 25, 2022 | $100.84 | $106.83 | $97.24 | $106.25 | +5.02% | 4,593,309 |
| Jul 18, 2022 | $97.31 | $102.59 | $96.23 | $101.17 | +4.48% | 4,266,491 |
| Jul 11, 2022 | $96.65 | $98.74 | $92.58 | $96.83 | -0.42% | 10,382,721 |
| Jul 5, 2022 | $97.13 | $99.15 | $95.32 | $97.24 | -0.35% | 4,115,480 |
| Jun 27, 2022 | $100.77 | $101.90 | $95.94 | $97.58 | -2.90% | 4,768,162 |
| Jun 21, 2022 | $95.24 | $100.58 | $93.99 | $100.49 | +6.65% | 5,539,014 |
| Jun 13, 2022 | $96.98 | $102.16 | $93.77 | $94.22 | -4.31% | 7,783,623 |
| Jun 6, 2022 | $110.33 | $110.65 | $98.40 | $98.46 | -10.44% | 6,829,887 |
| May 31, 2022 | $109.63 | $110.52 | $107.05 | $109.94 | -0.64% | 4,959,546 |
| May 23, 2022 | $106.16 | $110.89 | $102.98 | $110.65 | +4.94% | 4,970,988 |
| May 16, 2022 | $111.50 | $115.10 | $102.08 | $105.44 | -5.51% | 7,906,388 |
| May 9, 2022 | $107.48 | $114.91 | $106.38 | $111.59 | +3.28% | 10,724,183 |
| May 2, 2022 | $99.04 | $111.55 | $97.99 | $108.05 | +9.06% | 10,046,535 |
| Apr 25, 2022 | $98.81 | $103.62 | $97.90 | $99.07 | -0.36% | 8,730,304 |
| Apr 18, 2022 | $96.46 | $101.64 | $96.06 | $99.43 | +2.83% | 5,884,626 |
| Apr 11, 2022 | $97.55 | $99.51 | $96.31 | $96.69 | -1.18% | 7,817,366 |
| Apr 4, 2022 | $99.51 | $101.08 | $94.95 | $97.84 | -2.18% | 7,217,236 |
| Mar 28, 2022 | $102.98 | $107.53 | $98.51 | $100.02 | -2.81% | 6,656,393 |
| Mar 21, 2022 | $105.90 | $107.77 | $101.70 | $102.91 | -3.62% | 5,061,616 |
| Mar 14, 2022 | $100.11 | $106.87 | $97.49 | $106.78 | +7.25% | 7,190,937 |
| Mar 7, 2022 | $99.31 | $103.70 | $97.37 | $99.56 | +0.04% | 7,310,763 |
| Feb 28, 2022 | $104.24 | $104.87 | $98.76 | $99.52 | -5.53% | 8,673,612 |
| Feb 22, 2022 | $106.64 | $107.11 | $99.85 | $105.35 | -0.82% | 6,644,599 |
| Feb 14, 2022 | $107.76 | $108.89 | $105.16 | $106.22 | -0.93% | 7,028,442 |
| Feb 7, 2022 | $109.80 | $112.09 | $106.89 | $107.22 | -2.30% | 5,558,726 |
| Jan 31, 2022 | $112.78 | $116.39 | $107.69 | $109.74 | -2.97% | 7,212,734 |
| Jan 24, 2022 | $115.36 | $118.75 | $110.02 | $113.10 | -2.65% | 6,313,653 |
| Jan 18, 2022 | $120.03 | $121.94 | $115.82 | $116.18 | -4.53% | 7,792,675 |
| Jan 10, 2022 | $127.47 | $127.88 | $119.47 | $121.69 | -5.01% | 6,015,292 |
| Jan 3, 2022 | $134.36 | $134.96 | $127.26 | $128.11 | -4.60% | 5,737,746 |
| Dec 27, 2021 | $131.53 | $135.11 | $130.90 | $134.29 | +2.70% | 2,907,433 |
| Dec 20, 2021 | $128.21 | $131.76 | $125.60 | $130.76 | +0.64% | 3,303,792 |
| Dec 13, 2021 | $131.11 | $137.80 | $129.61 | $129.93 | -0.82% | 8,627,038 |
| Dec 6, 2021 | $126.61 | $131.20 | $125.01 | $131.01 | +4.14% | 4,344,058 |
| Nov 29, 2021 | $124.71 | $127.74 | $115.01 | $125.80 | +1.54% | 11,910,848 |
| Nov 22, 2021 | $129.17 | $132.28 | $123.13 | $123.89 | -3.80% | 4,216,247 |
| Nov 15, 2021 | $128.29 | $130.83 | $126.29 | $128.79 | +0.48% | 3,748,446 |
| Nov 8, 2021 | $125.71 | $129.00 | $122.55 | $128.18 | +2.40% | 5,422,805 |
| Nov 1, 2021 | $123.51 | $131.62 | $120.85 | $125.17 | +1.55% | 6,270,946 |
| Oct 25, 2021 | $122.89 | $125.68 | $119.72 | $123.26 | +0.19% | 4,640,383 |
| Oct 18, 2021 | $116.24 | $123.25 | $116.19 | $123.03 | +6.01% | 4,208,729 |
| Oct 11, 2021 | $114.64 | $118.79 | $113.85 | $116.06 | +1.55% | 4,680,125 |
| Oct 4, 2021 | $115.78 | $117.43 | $113.25 | $114.29 | -1.61% | 5,381,787 |
| Sep 27, 2021 | $124.46 | $125.02 | $115.52 | $116.16 | -6.84% | 3,930,090 |
| Sep 20, 2021 | $122.46 | $125.28 | $120.29 | $124.69 | +0.77% | 4,339,923 |
| Sep 13, 2021 | $126.68 | $129.99 | $122.84 | $123.74 | -1.61% | 5,722,753 |
| Sep 7, 2021 | $123.81 | $126.29 | $122.31 | $125.76 | +1.77% | 3,631,249 |
| Aug 30, 2021 | $125.00 | $126.19 | $121.18 | $123.57 | -0.80% | 4,535,126 |
| Aug 23, 2021 | $123.43 | $124.90 | $121.56 | $124.57 | +1.25% | 2,984,708 |
| Aug 16, 2021 | $123.48 | $125.59 | $120.46 | $123.03 | -0.71% | 4,529,114 |
| Aug 9, 2021 | $123.85 | $124.68 | $122.07 | $123.91 | -0.27% | 4,186,697 |
| Aug 2, 2021 | $127.94 | $128.53 | $122.06 | $124.24 | -3.13% | 5,122,867 |
| Jul 26, 2021 | $130.03 | $130.76 | $123.60 | $128.25 | -1.62% | 5,869,767 |
| Jul 19, 2021 | $126.34 | $130.49 | $125.50 | $130.36 | +2.81% | 4,349,215 |
| Jul 12, 2021 | $128.54 | $129.08 | $126.30 | $126.80 | -1.25% | 5,135,581 |
| Jul 6, 2021 | $128.07 | $129.26 | $125.52 | $128.40 | +0.31% | 4,662,295 |
| Jun 28, 2021 | $128.03 | $128.15 | $125.23 | $128.00 | +1.79% | 5,091,386 |
| Jun 21, 2021 | $121.51 | $126.37 | $120.88 | $125.75 | +4.27% | 4,805,923 |
| Jun 14, 2021 | $125.93 | $126.29 | $120.50 | $120.60 | -4.03% | 6,206,190 |
| Jun 7, 2021 | $125.00 | $125.82 | $122.57 | $125.66 | +1.26% | 6,585,433 |
| Jun 1, 2021 | $126.50 | $126.57 | $121.89 | $124.10 | -1.27% | 4,408,546 |
| May 24, 2021 | $122.88 | $126.30 | $122.28 | $125.69 | +2.95% | 9,437,525 |
| May 17, 2021 | $119.30 | $123.65 | $116.68 | $122.09 | +2.07% | 7,153,158 |
| May 10, 2021 | $118.26 | $121.04 | $115.29 | $119.61 | +0.79% | 5,926,759 |
| May 3, 2021 | $110.46 | $118.80 | $110.28 | $118.67 | +8.02% | 8,388,730 |
| Apr 26, 2021 | $111.00 | $111.28 | $108.73 | $109.86 | -0.88% | 4,953,370 |
| Apr 19, 2021 | $111.19 | $111.76 | $109.55 | $110.84 | -0.35% | 3,656,196 |
| Apr 12, 2021 | $109.10 | $112.71 | $108.01 | $111.23 | +2.12% | 5,575,795 |
| Apr 5, 2021 | $109.00 | $110.63 | $107.14 | $108.92 | +0.15% | 3,869,112 |
| Mar 29, 2021 | $107.95 | $109.00 | $106.73 | $108.76 | +0.89% | 4,054,457 |
| Mar 22, 2021 | $103.54 | $107.88 | $101.37 | $107.80 | +4.36% | 4,616,750 |
| Mar 15, 2021 | $100.92 | $104.63 | $100.58 | $103.30 | +2.85% | 6,026,701 |
| Mar 8, 2021 | $97.00 | $100.67 | $96.08 | $100.44 | +4.03% | 4,796,529 |
| Mar 1, 2021 | $92.62 | $96.62 | $92.12 | $96.55 | +5.13% | 5,362,551 |
| Feb 22, 2021 | $93.00 | $93.98 | $91.10 | $91.84 | -1.71% | 6,978,309 |
| Feb 16, 2021 | $95.75 | $97.52 | $92.00 | $93.44 | -3.25% | 4,879,020 |
| Feb 8, 2021 | $93.12 | $98.37 | $93.06 | $96.58 | +3.95% | 5,314,416 |
| Feb 1, 2021 | $89.96 | $93.00 | $88.82 | $92.91 | +3.79% | 4,920,851 |
| Jan 25, 2021 | $93.57 | $95.48 | $89.35 | $89.52 | -4.53% | 7,284,422 |
| Jan 19, 2021 | $93.67 | $95.20 | $92.48 | $93.77 | +0.62% | 4,259,622 |
| Jan 11, 2021 | $94.11 | $97.24 | $91.98 | $93.19 | -1.30% | 6,288,242 |
| Jan 4, 2021 | $95.37 | $95.90 | $91.34 | $94.42 | -0.73% | 5,407,118 |
| Dec 28, 2020 | $95.00 | $95.73 | $94.10 | $95.11 | +0.50% | 2,012,604 |
| Dec 21, 2020 | $93.89 | $95.64 | $92.89 | $94.64 | -0.80% | 2,835,475 |
| Dec 14, 2020 | $91.18 | $95.47 | $89.80 | $95.40 | +5.43% | 7,422,293 |
| Dec 7, 2020 | $90.07 | $91.02 | $88.71 | $90.49 | +0.48% | 3,977,330 |
| Nov 30, 2020 | $88.62 | $91.50 | $87.95 | $90.06 | +1.24% | 6,938,190 |
| Nov 23, 2020 | $89.33 | $91.63 | $88.47 | $88.96 | -0.03% | 4,358,500 |
| Nov 16, 2020 | $90.35 | $91.93 | $88.80 | $88.99 | -0.22% | 5,150,968 |
| Nov 9, 2020 | $92.55 | $93.00 | $86.70 | $89.19 | +0.99% | 6,168,708 |
| Nov 2, 2020 | $89.69 | $91.74 | $85.01 | $88.32 | -0.06% | 8,172,848 |
| Oct 26, 2020 | $94.53 | $95.05 | $86.91 | $88.37 | -7.17% | 6,504,934 |
| Oct 19, 2020 | $93.68 | $95.38 | $92.25 | $95.20 | +2.05% | 3,892,646 |
| Oct 12, 2020 | $92.84 | $94.44 | $92.01 | $93.29 | +0.90% | 4,458,704 |
| Oct 5, 2020 | $90.23 | $92.60 | $89.20 | $92.46 | +3.13% | 4,129,843 |
| Sep 28, 2020 | $91.46 | $92.19 | $88.31 | $89.65 | -0.74% | 4,540,608 |
| Sep 21, 2020 | $89.97 | $90.70 | $87.30 | $90.32 | -1.10% | 4,705,707 |
| Sep 14, 2020 | $90.80 | $95.12 | $90.36 | $91.32 | +1.06% | 7,408,022 |
| Sep 8, 2020 | $87.68 | $90.64 | $86.23 | $90.36 | +2.92% | 5,140,916 |
| Aug 31, 2020 | $88.83 | $91.22 | $86.71 | $87.80 | -1.22% | 4,800,750 |
| Aug 24, 2020 | $86.91 | $88.97 | $86.42 | $88.88 | +3.00% | 4,084,081 |
| Aug 17, 2020 | $86.27 | $87.74 | $86.06 | $86.29 | +0.22% | 4,593,222 |
| Aug 10, 2020 | $84.99 | $87.14 | $84.69 | $86.10 | +0.76% | 5,547,084 |
| Aug 3, 2020 | $84.35 | $87.65 | $81.51 | $85.45 | +1.11% | 8,191,704 |
| Jul 27, 2020 | $80.11 | $84.90 | $79.41 | $84.51 | +5.39% | 5,840,386 |
| Jul 20, 2020 | $79.38 | $80.79 | $78.93 | $80.19 | +0.70% | 3,658,027 |
| Jul 13, 2020 | $78.29 | $80.19 | $76.73 | $79.63 | +2.64% | 4,779,881 |
| Jul 6, 2020 | $77.95 | $78.41 | $75.15 | $77.58 | +0.56% | 4,254,019 |
| Jun 29, 2020 | $74.12 | $77.78 | $73.69 | $77.15 | +4.91% | 4,138,313 |
| Jun 22, 2020 | $73.11 | $76.07 | $72.13 | $73.54 | -0.01% | 7,440,676 |
| Jun 15, 2020 | $72.14 | $77.36 | $71.94 | $73.55 | -0.03% | 7,117,851 |
| Jun 8, 2020 | $77.64 | $78.90 | $72.29 | $73.57 | -5.58% | 6,415,314 |
| Jun 1, 2020 | $76.00 | $78.99 | $73.63 | $77.92 | +2.03% | 5,794,074 |
| May 26, 2020 | $73.20 | $76.50 | $72.45 | $76.37 | +5.98% | 5,328,534 |
| May 18, 2020 | $73.18 | $74.04 | $71.09 | $72.06 | +0.77% | 6,870,512 |
| May 11, 2020 | $74.06 | $75.49 | $71.07 | $71.51 | -4.44% | 9,531,331 |
| May 4, 2020 | $70.67 | $75.56 | $69.54 | $74.83 | +4.86% | 6,967,319 |
| Apr 27, 2020 | $72.21 | $73.23 | $70.23 | $71.36 | -0.79% | 6,595,105 |
| Apr 20, 2020 | $70.97 | $72.07 | $69.00 | $71.93 | +0.26% | 5,837,114 |
| Apr 13, 2020 | $71.35 | $71.93 | $67.56 | $71.74 | +0.36% | 8,380,420 |
| Apr 6, 2020 | $68.73 | $73.47 | $68.03 | $71.48 | +6.53% | 6,957,096 |
| Mar 30, 2020 | $65.52 | $68.44 | $63.86 | $67.10 | +3.06% | 8,209,504 |
| Mar 23, 2020 | $55.00 | $67.29 | $52.55 | $65.11 | +18.51% | 10,671,418 |
| Mar 16, 2020 | $57.85 | $62.60 | $52.85 | $54.94 | -15.67% | 13,431,135 |
| Mar 9, 2020 | $66.22 | $70.11 | $61.01 | $65.15 | -7.56% | 17,530,967 |
| Mar 2, 2020 | $70.44 | $73.17 | $69.09 | $70.48 | +0.09% | 10,826,310 |
| Feb 24, 2020 | $73.54 | $74.28 | $66.91 | $70.42 | -6.62% | 14,657,952 |
| Feb 18, 2020 | $73.88 | $76.73 | $73.41 | $75.41 | +2.75% | 6,549,504 |
| Feb 10, 2020 | $73.11 | $74.63 | $72.50 | $73.39 | +0.07% | 4,779,474 |
| Feb 3, 2020 | $73.60 | $74.81 | $72.43 | $73.34 | +0.41% | 5,743,502 |
| Jan 27, 2020 | $73.10 | $75.09 | $72.35 | $73.04 | -1.75% | 11,771,228 |
| Jan 21, 2020 | $76.47 | $76.88 | $72.59 | $74.34 | -3.23% | 5,652,679 |
| Jan 13, 2020 | $77.22 | $81.64 | $75.46 | $76.82 | -0.51% | 7,435,071 |
| Jan 6, 2020 | $77.09 | $77.67 | $75.82 | $77.21 | -0.85% | 4,757,771 |
| Dec 30, 2019 | $77.63 | $78.73 | $76.76 | $77.87 | +0.45% | 3,381,148 |
| Dec 23, 2019 | $76.75 | $77.74 | $76.42 | $77.52 | +1.40% | 1,794,099 |
| Dec 16, 2019 | $76.55 | $77.17 | $75.75 | $76.45 | +0.39% | 6,682,769 |
| Dec 9, 2019 | $73.53 | $77.07 | $73.32 | $76.15 | +3.54% | 5,582,816 |
| Dec 2, 2019 | $75.05 | $75.58 | $72.38 | $73.55 | -1.62% | 7,098,771 |
| Nov 25, 2019 | $75.81 | $76.80 | $74.58 | $74.76 | -0.99% | 7,343,568 |
| Nov 18, 2019 | $76.18 | $76.32 | $74.46 | $75.51 | -1.15% | 4,390,115 |
| Nov 11, 2019 | $76.76 | $77.08 | $75.29 | $76.39 | -1.14% | 3,985,076 |
| Nov 4, 2019 | $74.21 | $81.15 | $74.06 | $77.27 | +4.97% | 6,770,687 |
| Oct 28, 2019 | $75.50 | $76.00 | $72.60 | $73.61 | -2.18% | 4,132,065 |
| Oct 21, 2019 | $74.41 | $75.56 | $73.80 | $75.25 | +1.77% | 2,935,482 |
| Oct 14, 2019 | $73.94 | $75.60 | $73.50 | $73.94 | -0.58% | 4,006,613 |
| Oct 7, 2019 | $71.34 | $75.20 | $68.90 | $74.37 | +4.06% | 5,624,182 |
| Sep 30, 2019 | $73.32 | $75.70 | $69.46 | $71.47 | -2.48% | 4,477,959 |
| Sep 23, 2019 | $73.46 | $74.05 | $71.60 | $73.29 | -0.93% | 3,735,678 |
| Sep 16, 2019 | $75.72 | $75.99 | $73.50 | $73.98 | -2.94% | 3,548,630 |
| Sep 9, 2019 | $73.35 | $76.80 | $73.17 | $76.22 | +4.05% | 4,318,012 |
| Sep 3, 2019 | $70.60 | $73.45 | $69.83 | $73.25 | +3.02% | 3,023,941 |
| Aug 26, 2019 | $68.87 | $72.27 | $68.39 | $71.10 | +4.07% | 4,179,144 |
| Aug 19, 2019 | $72.50 | $72.57 | $67.97 | $68.32 | -4.35% | 4,039,518 |
| Aug 12, 2019 | $72.00 | $72.40 | $69.85 | $71.43 | -1.19% | 6,669,185 |
| Aug 5, 2019 | $71.53 | $77.91 | $68.90 | $72.29 | -1.22% | 6,271,675 |
| Jul 29, 2019 | $75.88 | $77.20 | $72.65 | $73.18 | -3.95% | 4,686,283 |
| Jul 22, 2019 | $75.01 | $76.99 | $74.21 | $76.19 | +1.61% | 4,008,730 |
| Jul 15, 2019 | $74.12 | $75.65 | $73.33 | $74.98 | +1.12% | 5,516,113 |
| Jul 8, 2019 | $74.95 | $75.47 | $71.37 | $74.15 | -1.62% | 6,375,063 |
| Jul 1, 2019 | $76.99 | $77.15 | $74.29 | $75.37 | -0.65% | 2,972,669 |
| Jun 24, 2019 | $75.51 | $76.15 | $72.92 | $75.86 | +0.62% | 6,079,430 |
| Jun 17, 2019 | $73.87 | $76.47 | $73.06 | $75.39 | +1.92% | 5,233,745 |
| Jun 10, 2019 | $72.88 | $74.99 | $70.30 | $73.97 | +1.94% | 5,557,950 |
| Jun 3, 2019 | $69.46 | $72.74 | $69.46 | $72.56 | +4.27% | 5,092,524 |
| May 28, 2019 | $71.67 | $71.83 | $68.87 | $69.59 | -2.96% | 5,014,224 |
| May 20, 2019 | $73.92 | $74.63 | $71.16 | $71.71 | -3.80% | 4,413,665 |
| May 13, 2019 | $72.45 | $75.53 | $71.90 | $74.54 | +0.99% | 6,450,289 |
| May 6, 2019 | $77.84 | $79.16 | $72.55 | $73.81 | -6.76% | 7,725,035 |
| Apr 29, 2019 | $79.36 | $79.55 | $76.60 | $79.16 | -0.15% | 5,364,285 |
| Apr 22, 2019 | $80.08 | $80.64 | $77.90 | $79.28 | -1.43% | 4,073,114 |
| Apr 15, 2019 | $78.96 | $80.69 | $77.87 | $80.43 | +1.76% | 3,363,277 |
| Apr 8, 2019 | $77.95 | $79.25 | $77.34 | $79.04 | +1.19% | 3,429,900 |
| Apr 1, 2019 | $76.44 | $79.24 | $76.26 | $78.11 | +2.91% | 5,845,349 |
| Mar 25, 2019 | $73.81 | $76.11 | $73.05 | $75.90 | +2.40% | 5,595,123 |
| Mar 18, 2019 | $76.19 | $76.74 | $74.07 | $74.12 | -2.49% | 4,582,459 |
| Mar 11, 2019 | $74.49 | $77.49 | $74.49 | $76.01 | +2.01% | 5,852,493 |
| Mar 4, 2019 | $75.30 | $75.97 | $73.21 | $74.51 | -1.18% | 5,303,905 |
| Feb 25, 2019 | $76.00 | $76.11 | $74.08 | $75.40 | -0.53% | 4,541,541 |
| Feb 19, 2019 | $74.61 | $75.98 | $72.92 | $75.80 | +2.93% | 4,999,740 |
| Feb 11, 2019 | $71.14 | $74.46 | $70.91 | $73.64 | +3.54% | 6,428,627 |
| Feb 4, 2019 | $69.66 | $71.44 | $69.54 | $71.12 | +2.02% | 4,925,963 |
| Jan 28, 2019 | $68.63 | $70.31 | $68.05 | $69.71 | +0.55% | 3,867,394 |
| Jan 22, 2019 | $69.01 | $69.56 | $67.03 | $69.33 | +0.06% | 3,677,219 |
| Jan 14, 2019 | $67.76 | $69.81 | $66.72 | $69.29 | +1.30% | 7,567,225 |
| Jan 7, 2019 | $67.01 | $69.34 | $66.56 | $68.40 | +2.21% | 6,385,405 |
| Dec 31, 2018 | $66.94 | $68.12 | $64.56 | $66.92 | +0.81% | 5,407,099 |
| Dec 24, 2018 | $64.77 | $67.60 | $62.90 | $66.38 | +2.50% | 3,361,511 |
| Dec 17, 2018 | $70.32 | $71.94 | $64.68 | $64.76 | -8.12% | 7,713,777 |
| Dec 10, 2018 | $70.27 | $73.03 | $69.11 | $70.48 | -0.13% | 6,482,568 |
| Dec 3, 2018 | $77.69 | $77.69 | $70.38 | $70.57 | -7.25% | 7,842,230 |
| Nov 26, 2018 | $73.87 | $77.25 | $73.54 | $76.09 | +3.91% | 8,196,760 |
| Nov 19, 2018 | $73.73 | $74.07 | $72.00 | $73.23 | -0.60% | 4,002,755 |
| Nov 12, 2018 | $71.75 | $74.05 | $70.50 | $73.67 | +2.70% | 5,093,286 |
| Nov 5, 2018 | $69.13 | $73.64 | $68.45 | $71.73 | +3.67% | 7,890,871 |
| Oct 29, 2018 | $66.32 | $70.93 | $64.70 | $69.19 | +5.91% | 7,829,752 |
| Oct 22, 2018 | $66.50 | $67.35 | $64.15 | $65.33 | -1.40% | 6,254,137 |
| Oct 15, 2018 | $66.50 | $69.35 | $65.78 | $66.26 | -0.96% | 7,379,921 |
| Oct 8, 2018 | $72.47 | $73.09 | $66.20 | $66.90 | -7.97% | 5,943,015 |
| Oct 1, 2018 | $73.84 | $74.23 | $72.19 | $72.69 | -1.14% | 4,181,841 |
| Sep 24, 2018 | $73.51 | $73.79 | $71.89 | $73.53 | -0.20% | 4,541,899 |
| Sep 17, 2018 | $75.32 | $76.64 | $72.52 | $73.68 | -2.27% | 5,279,554 |
| Sep 10, 2018 | $74.95 | $76.17 | $73.88 | $75.39 | +0.78% | 4,343,566 |
| Sep 4, 2018 | $73.17 | $76.04 | $72.62 | $74.81 | +2.09% | 4,340,546 |
| Aug 27, 2018 | $73.98 | $75.00 | $72.51 | $73.28 | -0.57% | 4,217,895 |
| Aug 20, 2018 | $73.98 | $75.15 | $73.33 | $73.70 | -0.42% | 3,419,241 |
| Aug 13, 2018 | $72.90 | $74.43 | $71.25 | $74.01 | +1.27% | 5,928,348 |
| Aug 6, 2018 | $76.62 | $77.73 | $69.71 | $73.08 | -4.56% | 10,495,948 |
| Jul 30, 2018 | $75.58 | $77.10 | $74.06 | $76.57 | +1.69% | 5,529,066 |
| Jul 23, 2018 | $73.65 | $76.19 | $73.15 | $75.30 | +2.56% | 6,925,896 |
| Jul 16, 2018 | $73.52 | $73.92 | $71.72 | $73.42 | +0.26% | 4,793,064 |
| Jul 9, 2018 | $72.66 | $73.79 | $71.46 | $73.23 | +1.92% | 5,676,922 |
| Jul 2, 2018 | $72.63 | $73.83 | $71.08 | $71.85 | -1.71% | 4,823,772 |
| Jun 25, 2018 | $73.44 | $74.04 | $71.43 | $73.10 | -1.24% | 6,538,511 |
| Jun 18, 2018 | $76.58 | $76.93 | $73.76 | $74.02 | -3.73% | 7,479,989 |
| Jun 11, 2018 | $75.94 | $78.16 | $75.94 | $76.89 | +0.48% | 7,271,530 |
| Jun 4, 2018 | $75.65 | $76.90 | $74.33 | $76.52 | +1.19% | 6,722,627 |
| May 29, 2018 | $73.35 | $75.90 | $72.80 | $75.62 | +2.45% | 6,759,802 |
| May 21, 2018 | $72.25 | $74.23 | $71.62 | $73.81 | +2.24% | 5,007,204 |
| May 14, 2018 | $72.35 | $73.05 | $71.50 | $72.19 | -0.22% | 5,288,233 |
| May 7, 2018 | $63.60 | $73.04 | $63.44 | $72.35 | +13.87% | 11,244,422 |
| Apr 30, 2018 | $64.72 | $64.99 | $61.69 | $63.54 | -1.55% | 4,774,983 |
| Apr 23, 2018 | $64.31 | $64.92 | $62.98 | $64.54 | +0.53% | 3,890,805 |
| Apr 16, 2018 | $64.13 | $65.69 | $63.63 | $64.20 | +0.75% | 5,146,027 |
| Apr 9, 2018 | $61.81 | $64.79 | $61.24 | $63.72 | +3.46% | 5,261,842 |
| Apr 2, 2018 | $63.17 | $64.44 | $60.85 | $61.59 | -2.70% | 6,797,146 |
| Mar 26, 2018 | $62.00 | $64.04 | $61.30 | $63.30 | +3.98% | 4,143,390 |
| Mar 19, 2018 | $63.99 | $64.93 | $60.80 | $60.88 | -4.99% | 5,423,064 |
| Mar 12, 2018 | $64.95 | $65.45 | $63.36 | $64.08 | -1.02% | 5,950,907 |
| Mar 5, 2018 | $63.17 | $64.88 | $62.01 | $64.74 | +2.31% | 7,372,630 |
| Feb 26, 2018 | $65.71 | $67.63 | $62.09 | $63.28 | -3.42% | 6,869,350 |
| Feb 20, 2018 | $64.02 | $65.70 | $60.87 | $65.52 | +2.18% | 7,583,592 |
| Feb 12, 2018 | $60.76 | $64.42 | $60.70 | $64.12 | +5.77% | 8,487,788 |
| Feb 5, 2018 | $63.46 | $64.01 | $59.10 | $60.62 | -4.70% | 7,783,420 |
| Jan 29, 2018 | $66.90 | $67.33 | $63.33 | $63.61 | -5.13% | 5,389,096 |
| Jan 22, 2018 | $66.22 | $67.54 | $60.89 | $67.05 | +0.98% | 4,225,316 |
| Jan 16, 2018 | $66.76 | $66.76 | $65.07 | $66.40 | -0.49% | 3,642,699 |
| Jan 8, 2018 | $65.13 | $66.83 | $65.13 | $66.73 | +2.52% | 4,888,417 |
| Jan 2, 2018 | $66.25 | $66.25 | $64.59 | $65.09 | +0.62% | 4,115,804 |
| Dec 26, 2017 | $64.83 | $65.56 | $64.64 | $64.69 | -0.12% | 2,169,940 |
| Dec 18, 2017 | $64.66 | $65.48 | $63.73 | $64.77 | +0.51% | 4,130,096 |
| Dec 11, 2017 | $64.46 | $65.05 | $63.71 | $64.44 | -0.03% | 6,238,140 |
| Dec 4, 2017 | $64.66 | $66.01 | $63.77 | $64.46 | -0.02% | 6,096,278 |
| Nov 27, 2017 | $59.82 | $65.41 | $59.62 | $64.47 | +7.67% | 7,878,736 |
| Nov 20, 2017 | $59.05 | $60.47 | $58.97 | $59.88 | +1.27% | 3,585,500 |
| Nov 13, 2017 | $59.86 | $59.90 | $58.66 | $59.13 | -1.20% | 5,664,372 |
| Nov 6, 2017 | $58.04 | $62.63 | $57.30 | $59.85 | +3.28% | 8,940,971 |
| Oct 30, 2017 | $59.21 | $59.40 | $56.45 | $57.95 | -2.39% | 3,636,404 |
| Oct 23, 2017 | $59.05 | $59.74 | $58.57 | $59.37 | +0.76% | 3,862,487 |
| Oct 16, 2017 | $59.99 | $60.18 | $57.92 | $58.92 | -2.08% | 4,686,385 |
| Oct 9, 2017 | $60.29 | $60.81 | $59.81 | $60.17 | -0.28% | 3,590,774 |
| Oct 2, 2017 | $59.83 | $60.47 | $59.50 | $60.34 | +0.80% | 4,176,924 |
| Sep 25, 2017 | $58.06 | $60.30 | $57.70 | $59.86 | +2.87% | 4,148,555 |
| Sep 18, 2017 | $57.06 | $58.63 | $56.72 | $58.19 | +2.27% | 3,456,851 |
| Sep 11, 2017 | $57.06 | $58.18 | $56.69 | $56.90 | -0.12% | 6,450,850 |
| Sep 5, 2017 | $56.23 | $57.16 | $56.23 | $56.97 | +0.78% | 5,652,409 |
| Aug 28, 2017 | $55.26 | $56.77 | $54.94 | $56.53 | +2.69% | 4,906,442 |
| Aug 21, 2017 | $54.93 | $55.94 | $54.69 | $55.05 | +0.33% | 3,988,251 |
| Aug 14, 2017 | $54.60 | $56.29 | $54.60 | $54.87 | +0.79% | 5,403,597 |
| Aug 7, 2017 | $59.36 | $59.43 | $54.32 | $54.44 | -8.60% | 8,658,786 |
| Jul 31, 2017 | $58.84 | $59.79 | $58.37 | $59.56 | +1.33% | 4,313,349 |
| Jul 24, 2017 | $59.04 | $59.90 | $58.31 | $58.78 | -0.39% | 4,817,812 |
| Jul 17, 2017 | $57.26 | $59.52 | $57.01 | $59.01 | +3.04% | 6,483,687 |
| Jul 10, 2017 | $56.90 | $57.97 | $56.48 | $57.27 | +0.60% | 4,931,423 |
| Jul 3, 2017 | $56.76 | $57.41 | $56.06 | $56.93 | +0.80% | 3,724,671 |
| Jun 26, 2017 | $55.50 | $56.66 | $55.45 | $56.48 | +2.02% | 4,667,498 |
| Jun 19, 2017 | $57.32 | $57.42 | $54.56 | $55.36 | -2.91% | 5,930,377 |
| Jun 12, 2017 | $54.93 | $57.37 | $54.46 | $57.02 | +4.03% | 7,726,211 |
| Jun 5, 2017 | $54.51 | $55.08 | $54.06 | $54.81 | +0.13% | 5,752,690 |
| May 30, 2017 | $52.33 | $55.05 | $51.96 | $54.74 | +3.38% | 5,000,744 |
| May 22, 2017 | $52.83 | $53.84 | $52.42 | $52.95 | +0.38% | 5,476,312 |
| May 15, 2017 | $53.16 | $53.63 | $52.02 | $52.75 | -0.58% | 6,494,177 |
| May 8, 2017 | $53.90 | $54.38 | $52.48 | $53.06 | -2.45% | 7,072,441 |
| May 1, 2017 | $56.16 | $56.30 | $53.45 | $54.39 | -3.03% | 7,883,219 |
| Apr 24, 2017 | $57.00 | $57.75 | $55.98 | $56.09 | -0.73% | 6,900,720 |
| Apr 17, 2017 | $55.56 | $56.67 | $55.12 | $56.50 | +2.08% | 6,052,273 |
| Apr 10, 2017 | $55.88 | $56.56 | $55.35 | $55.35 | -0.75% | 3,726,042 |
| Apr 3, 2017 | $56.19 | $56.90 | $55.73 | $55.77 | -1.27% | 5,480,049 |
| Mar 27, 2017 | $55.32 | $56.72 | $55.13 | $56.49 | +1.20% | 3,463,993 |
| Mar 20, 2017 | $56.44 | $56.52 | $55.42 | $55.82 | -1.03% | 4,234,693 |
| Mar 13, 2017 | $56.57 | $56.92 | $55.73 | $56.40 | -0.34% | 5,141,858 |
| Mar 6, 2017 | $56.28 | $56.74 | $55.61 | $56.59 | +0.16% | 4,484,628 |
| Feb 27, 2017 | $56.65 | $57.35 | $56.16 | $56.50 | -0.35% | 5,664,020 |
| Feb 21, 2017 | $56.40 | $56.80 | $55.33 | $56.70 | +0.35% | 5,907,740 |
| Feb 13, 2017 | $54.87 | $56.50 | $54.76 | $56.50 | +3.23% | 6,663,772 |
| Feb 6, 2017 | $53.26 | $54.79 | $52.73 | $54.73 | +2.64% | 4,368,148 |
| Jan 30, 2017 | $53.16 | $53.45 | $51.57 | $53.32 | +0.19% | 6,094,889 |
| Jan 23, 2017 | $53.33 | $53.33 | $51.89 | $53.22 | -0.09% | 8,252,470 |
| Jan 17, 2017 | $53.51 | $53.98 | $52.87 | $53.27 | -1.11% | 4,765,120 |
| Jan 9, 2017 | $53.20 | $54.04 | $52.75 | $53.87 | +1.39% | 5,314,911 |
| Jan 3, 2017 | $53.47 | $53.61 | $52.54 | $53.13 | +0.32% | 5,050,818 |
| Dec 27, 2016 | $53.72 | $54.16 | $52.84 | $52.96 | -1.38% | 2,305,325 |
| Dec 19, 2016 | $53.89 | $54.88 | $53.31 | $53.70 | -0.46% | 4,360,752 |
| Dec 12, 2016 | $55.15 | $56.18 | $53.92 | $53.95 | -2.34% | 8,999,827 |
| Dec 5, 2016 | $53.53 | $56.37 | $53.48 | $55.24 | +3.78% | 10,522,398 |
| Nov 28, 2016 | $52.83 | $53.58 | $52.38 | $53.23 | +0.23% | 8,149,354 |
| Nov 21, 2016 | $51.74 | $53.11 | $51.46 | $53.11 | +3.13% | 4,333,523 |
| Nov 14, 2016 | $50.64 | $51.85 | $50.45 | $51.50 | – | 7,762,257 |
Seasonality
EXPD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.3% | -0.9% | 1.9% | -0.0% | 5.0% | 2.2% | 4.0% | -1.0% | -0.1% | -0.8% | 9.2% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 10 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.7% | -9.7% | -1.2% | 3.3% | 6.8% | 3.7% | 3.0% | 13.0% | -2.6% | 7.7% | ||
| 2025 | 2.5% | 3.3% | 2.5% | -8.6% | 2.6% | 2.0% | 1.7% | 3.7% | 1.7% | -0.6% | 20.5% | 2.0% |
| 2024 | -0.7% | -5.3% | 1.6% | -8.4% | 8.6% | 3.8% | 0.0% | -1.1% | 6.5% | -9.4% | 2.2% | -8.4% |
| 2023 | 4.1% | -3.3% | 5.3% | 3.4% | -2.5% | 9.8% | 5.1% | -8.3% | -1.8% | -4.7% | 10.8% | 5.7% |
| 2022 | -14.8% | -9.7% | -0.2% | -4.0% | 10.5% | -10.5% | 9.0% | -3.2% | -14.2% | 10.8% | 19.3% | -10.5% |
| 2021 | -5.9% | 2.6% | 17.3% | 2.0% | 14.9% | 0.7% | 1.3% | -2.8% | -4.4% | 3.5% | -0.9% | 10.4% |
| 2020 | -6.4% | -3.6% | -5.3% | 7.3% | 7.4% | -0.4% | 11.1% | 4.6% | 2.4% | -2.4% | 1.7% | 6.4% |
| 2019 | 1.8% | 8.2% | 1.3% | 4.6% | -11.7% | 9.0% | 0.6% | -6.9% | 4.5% | -1.8% | 3.2% | 4.4% |
| 2018 | 0.4% | 0.0% | -2.6% | 0.9% | 17.3% | -1.9% | 4.2% | -3.8% | 0.3% | -8.6% | 13.9% | -10.5% |
| 2017 | -1.7% | 8.3% | 0.2% | -0.7% | -4.1% | 5.8% | 4.2% | -4.7% | 6.7% | -2.5% | 11.7% | -0.1% |