Expedia Group, Inc. (EXPE) stock
EXPENasdaqTransportation ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3010% below fair value
$285.93+3.20 (+1.13%)
Close on Oct 30, 2026Market cap $34.32BP/E 17.8Yield 0.56%
Price history
Expedia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$285.93
+1.13% on the day
52-week range
$185.34 – $342.00
-16.4% from the high
Change over 52 weeks
+29.7%
From $220.47 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $289.01 | $291.29 | $273.95 | $285.93 | -1.07% | 5,822,595 |
| Oct 19, 2026 | $286.75 | $301.81 | $281.32 | $289.01 | +0.02% | 6,524,079 |
| Oct 12, 2026 | $272.47 | $298.63 | $267.28 | $288.95 | +5.37% | 8,589,007 |
| Oct 5, 2026 | $265.59 | $274.98 | $253.16 | $274.22 | +3.48% | 7,436,252 |
| Sep 28, 2026 | $260.01 | $269.05 | $255.07 | $265.00 | +0.31% | 9,814,637 |
| Sep 21, 2026 | $279.29 | $287.12 | $256.50 | $264.17 | -5.43% | 17,420,692 |
| Sep 14, 2026 | $284.60 | $294.84 | $276.68 | $279.35 | -0.53% | 10,756,705 |
| Sep 8, 2026 | $296.50 | $296.50 | $261.43 | $280.83 | -5.77% | 9,303,350 |
| Aug 31, 2026 | $325.24 | $327.46 | $295.71 | $298.04 | -9.53% | 8,668,983 |
| Aug 24, 2026 | $323.55 | $342.00 | $315.39 | $329.44 | +2.43% | 6,379,309 |
| Aug 17, 2026 | $330.50 | $335.00 | $316.74 | $321.63 | -3.32% | 6,775,230 |
| Aug 10, 2026 | $307.53 | $333.24 | $304.20 | $332.69 | +7.08% | 6,571,496 |
| Aug 3, 2026 | $303.42 | $331.31 | $297.80 | $310.68 | +5.41% | 11,349,492 |
| Jul 27, 2026 | $265.01 | $312.40 | $265.01 | $294.74 | +13.39% | 8,077,594 |
| Jul 20, 2026 | $268.03 | $269.58 | $251.12 | $259.94 | -3.29% | 6,952,229 |
| Jul 13, 2026 | $270.62 | $274.69 | $260.00 | $268.77 | -0.76% | 6,975,017 |
| Jul 6, 2026 | $268.69 | $275.81 | $253.66 | $270.83 | +0.80% | 7,452,205 |
| Jun 29, 2026 | $265.00 | $271.59 | $253.85 | $268.69 | +2.24% | 5,227,724 |
| Jun 22, 2026 | $239.68 | $270.51 | $232.52 | $262.80 | +9.09% | 10,232,341 |
| Jun 15, 2026 | $229.90 | $246.50 | $229.23 | $240.90 | +7.12% | 7,653,064 |
| Jun 8, 2026 | $227.88 | $234.84 | $216.18 | $224.89 | -1.74% | 6,972,325 |
| Jun 1, 2026 | $228.48 | $234.45 | $219.53 | $228.88 | +1.37% | 7,707,654 |
| May 26, 2026 | $213.95 | $232.08 | $213.69 | $225.79 | +5.19% | 6,190,418 |
| May 18, 2026 | $215.54 | $223.78 | $206.35 | $214.65 | -1.41% | 7,970,031 |
| May 11, 2026 | $224.93 | $230.83 | $214.35 | $217.73 | -5.33% | 9,475,075 |
| May 4, 2026 | $252.30 | $257.35 | $226.70 | $229.98 | -8.68% | 11,294,705 |
| Apr 27, 2026 | $247.84 | $254.72 | $233.50 | $251.84 | +0.16% | 6,865,707 |
| Apr 20, 2026 | $264.99 | $279.76 | $246.27 | $251.44 | -5.42% | 7,104,504 |
| Apr 13, 2026 | $226.97 | $269.65 | $224.73 | $265.84 | +16.55% | 8,587,119 |
| Apr 6, 2026 | $225.54 | $249.74 | $223.32 | $228.09 | +1.24% | 8,289,527 |
| Mar 30, 2026 | $235.18 | $236.43 | $218.65 | $225.30 | -0.23% | 6,774,144 |
| Mar 23, 2026 | $238.95 | $245.54 | $221.30 | $225.81 | -3.98% | 7,560,618 |
| Mar 16, 2026 | $229.36 | $247.86 | $229.16 | $235.18 | +2.98% | 11,553,202 |
| Mar 9, 2026 | $243.36 | $245.78 | $224.13 | $228.37 | -8.51% | 9,507,686 |
| Mar 2, 2026 | $208.31 | $252.23 | $203.18 | $249.62 | +15.73% | 19,393,462 |
| Feb 23, 2026 | $199.95 | $218.36 | $185.34 | $215.69 | +6.00% | 19,255,783 |
| Feb 17, 2026 | $212.01 | $212.17 | $192.92 | $203.48 | -4.32% | 18,505,797 |
| Feb 9, 2026 | $235.25 | $248.69 | $203.93 | $212.67 | -10.21% | 21,956,915 |
| Feb 2, 2026 | $269.47 | $280.51 | $221.93 | $236.85 | -10.57% | 19,279,727 |
| Jan 26, 2026 | $272.60 | $276.54 | $262.36 | $264.84 | -2.32% | 9,533,209 |
| Jan 20, 2026 | $276.74 | $283.70 | $265.01 | $271.14 | -4.90% | 8,182,909 |
| Jan 12, 2026 | $293.28 | $300.31 | $281.45 | $285.11 | -3.79% | 7,331,524 |
| Jan 5, 2026 | $282.94 | $303.80 | $277.25 | $296.33 | +4.73% | 7,106,560 |
| Dec 29, 2025 | $286.46 | $288.13 | $278.33 | $282.94 | -1.61% | 4,614,133 |
| Dec 22, 2025 | $291.58 | $291.58 | $286.15 | $287.56 | -0.58% | 3,197,995 |
| Dec 15, 2025 | $277.02 | $292.42 | $276.07 | $289.25 | +5.48% | 11,456,106 |
| Dec 8, 2025 | $263.63 | $282.96 | $260.26 | $274.21 | +4.09% | 9,436,233 |
| Dec 1, 2025 | $254.50 | $266.06 | $253.34 | $263.43 | +3.03% | 8,883,721 |
| Nov 24, 2025 | $247.90 | $259.87 | $247.49 | $255.69 | +3.31% | 8,085,348 |
| Nov 17, 2025 | $263.79 | $266.20 | $234.34 | $247.49 | -6.49% | 16,907,581 |
| Nov 10, 2025 | $262.30 | $279.61 | $260.36 | $264.66 | +2.48% | 13,166,513 |
| Nov 3, 2025 | $218.86 | $264.20 | $208.44 | $258.25 | +17.39% | 17,081,000 |
| Oct 27, 2025 | $219.18 | $229.27 | $216.27 | $220.00 | +0.53% | 7,404,720 |
| Oct 20, 2025 | $215.40 | $228.95 | $213.55 | $218.85 | +1.90% | 7,817,479 |
| Oct 13, 2025 | $212.55 | $225.29 | $210.70 | $214.76 | +2.11% | 8,962,734 |
| Oct 6, 2025 | $220.31 | $240.98 | $209.80 | $210.33 | -4.06% | 9,234,600 |
| Sep 29, 2025 | $224.50 | $224.97 | $210.27 | $219.23 | -1.63% | 10,014,044 |
| Sep 22, 2025 | $222.71 | $225.43 | $212.54 | $222.87 | +0.20% | 7,391,483 |
| Sep 15, 2025 | $222.35 | $229.00 | $219.94 | $222.43 | +0.11% | 10,669,586 |
| Sep 8, 2025 | $214.87 | $223.22 | $212.30 | $222.19 | +3.37% | 5,623,391 |
| Sep 2, 2025 | $209.83 | $219.10 | $209.01 | $214.95 | +0.07% | 4,768,934 |
| Aug 25, 2025 | $214.84 | $216.21 | $210.28 | $214.80 | -0.00% | 7,298,275 |
| Aug 18, 2025 | $206.98 | $216.60 | $204.03 | $214.81 | +3.55% | 7,900,941 |
| Aug 11, 2025 | $193.43 | $210.83 | $192.32 | $207.44 | +6.24% | 11,175,195 |
| Aug 4, 2025 | $179.73 | $213.00 | $179.61 | $195.26 | +9.66% | 16,239,156 |
| Jul 28, 2025 | $187.53 | $188.85 | $174.05 | $178.06 | -4.95% | 7,540,492 |
| Jul 21, 2025 | $185.18 | $193.79 | $184.00 | $187.34 | +1.30% | 7,219,233 |
| Jul 14, 2025 | $183.64 | $185.06 | $177.00 | $184.93 | +0.70% | 6,333,621 |
| Jul 7, 2025 | $176.40 | $186.16 | $175.66 | $183.64 | +4.06% | 7,359,495 |
| Jun 30, 2025 | $170.81 | $178.62 | $167.35 | $176.48 | +3.35% | 7,153,801 |
| Jun 23, 2025 | $163.58 | $171.12 | $160.00 | $170.76 | +3.57% | 9,232,436 |
| Jun 16, 2025 | $168.33 | $169.34 | $161.29 | $164.88 | -0.45% | 7,291,607 |
| Jun 9, 2025 | $176.74 | $177.91 | $164.50 | $165.63 | -6.19% | 5,985,749 |
| Jun 2, 2025 | $165.17 | $176.78 | $163.22 | $176.55 | +5.88% | 8,935,266 |
| May 26, 2025 | $156.69 | $171.79 | $156.18 | $166.75 | +4.89% | 8,821,631 |
| May 19, 2025 | $164.07 | $166.29 | $156.05 | $158.98 | -4.61% | 11,803,516 |
| May 12, 2025 | $164.23 | $173.66 | $163.30 | $166.66 | +6.38% | 11,745,808 |
| May 5, 2025 | $160.21 | $172.89 | $148.55 | $156.66 | -3.17% | 15,761,438 |
| Apr 28, 2025 | $160.45 | $162.54 | $144.69 | $161.79 | +1.05% | 11,460,803 |
| Apr 21, 2025 | $149.07 | $163.75 | $144.20 | $160.11 | +5.93% | 6,776,677 |
| Apr 14, 2025 | $154.58 | $155.52 | $147.07 | $151.15 | +0.41% | 7,632,073 |
| Apr 7, 2025 | $135.03 | $163.39 | $130.01 | $150.53 | +6.11% | 19,905,088 |
| Mar 31, 2025 | $165.43 | $169.20 | $139.17 | $141.86 | -15.61% | 14,697,602 |
| Mar 24, 2025 | $177.56 | $179.70 | $165.06 | $168.10 | -3.29% | 9,375,080 |
| Mar 17, 2025 | $164.29 | $176.28 | $162.82 | $173.81 | +7.22% | 12,885,411 |
| Mar 10, 2025 | $180.82 | $180.82 | $156.57 | $162.11 | -12.05% | 15,195,774 |
| Mar 3, 2025 | $198.48 | $199.99 | $179.17 | $184.33 | -6.89% | 10,446,321 |
| Feb 24, 2025 | $198.76 | $204.15 | $192.80 | $197.96 | +0.58% | 9,770,685 |
| Feb 18, 2025 | $200.59 | $207.42 | $192.87 | $196.81 | -2.75% | 7,530,747 |
| Feb 10, 2025 | $204.50 | $207.73 | $195.40 | $202.38 | +0.00% | 11,969,958 |
| Feb 3, 2025 | $165.22 | $205.12 | $165.22 | $202.37 | +18.38% | 18,407,517 |
| Jan 27, 2025 | $170.71 | $174.42 | $167.76 | $170.95 | -0.16% | 8,170,072 |
| Jan 21, 2025 | $189.05 | $189.50 | $168.16 | $171.23 | -8.57% | 11,015,840 |
| Jan 13, 2025 | $179.20 | $191.11 | $177.41 | $187.28 | +3.93% | 6,263,665 |
| Jan 6, 2025 | $188.00 | $188.00 | $179.33 | $180.20 | -3.17% | 4,941,166 |
| Dec 30, 2024 | $183.00 | $189.56 | $182.62 | $186.09 | -0.01% | 4,457,530 |
| Dec 23, 2024 | $186.24 | $190.29 | $183.38 | $186.11 | +0.74% | 4,102,317 |
| Dec 16, 2024 | $181.38 | $187.17 | $176.06 | $184.75 | +0.96% | 10,085,589 |
| Dec 9, 2024 | $189.80 | $192.34 | $182.24 | $183.00 | -4.05% | 4,969,222 |
| Dec 2, 2024 | $184.72 | $192.28 | $182.57 | $190.72 | +3.30% | 4,932,902 |
| Nov 25, 2024 | $187.00 | $188.44 | $183.21 | $184.62 | -0.16% | 4,353,292 |
| Nov 18, 2024 | $180.17 | $186.92 | $175.62 | $184.92 | +1.97% | 5,724,094 |
| Nov 11, 2024 | $182.63 | $187.62 | $177.59 | $181.35 | +0.33% | 8,566,068 |
| Nov 4, 2024 | $159.21 | $190.40 | $158.55 | $180.76 | +13.40% | 12,996,309 |
| Oct 28, 2024 | $158.89 | $162.10 | $154.00 | $159.40 | +0.64% | 7,169,066 |
| Oct 21, 2024 | $160.00 | $164.65 | $156.74 | $158.39 | -0.76% | 5,705,452 |
| Oct 14, 2024 | $150.94 | $161.88 | $149.23 | $159.61 | +6.05% | 10,534,241 |
| Oct 7, 2024 | $150.23 | $153.83 | $148.52 | $150.50 | -0.15% | 6,790,742 |
| Sep 30, 2024 | $148.73 | $151.61 | $143.86 | $150.72 | +1.09% | 5,450,365 |
| Sep 23, 2024 | $144.03 | $150.90 | $142.42 | $149.09 | +3.51% | 6,450,371 |
| Sep 16, 2024 | $136.56 | $145.11 | $134.82 | $144.04 | +6.09% | 8,154,345 |
| Sep 9, 2024 | $132.99 | $135.87 | $126.46 | $135.77 | +2.65% | 6,198,860 |
| Sep 3, 2024 | $138.56 | $139.64 | $131.72 | $132.26 | -4.91% | 5,172,029 |
| Aug 26, 2024 | $138.13 | $142.42 | $136.36 | $139.09 | +0.69% | 7,490,159 |
| Aug 19, 2024 | $131.95 | $138.90 | $131.58 | $138.13 | +5.41% | 6,534,754 |
| Aug 12, 2024 | $128.51 | $132.87 | $126.33 | $131.04 | +0.79% | 10,361,511 |
| Aug 5, 2024 | $111.75 | $131.31 | $110.20 | $130.01 | +12.57% | 19,529,928 |
| Jul 29, 2024 | $126.43 | $129.71 | $113.19 | $115.49 | -8.25% | 10,105,242 |
| Jul 22, 2024 | $134.83 | $136.31 | $121.95 | $125.87 | -7.37% | 8,903,796 |
| Jul 15, 2024 | $131.86 | $141.60 | $130.57 | $135.88 | +3.18% | 9,855,543 |
| Jul 8, 2024 | $124.49 | $131.93 | $124.15 | $131.69 | +6.54% | 8,227,860 |
| Jul 1, 2024 | $126.23 | $126.83 | $121.81 | $123.61 | -1.89% | 5,694,574 |
| Jun 24, 2024 | $126.97 | $130.84 | $124.00 | $125.99 | -1.35% | 10,666,381 |
| Jun 17, 2024 | $124.41 | $128.09 | $122.72 | $127.72 | +2.50% | 9,342,317 |
| Jun 10, 2024 | $122.30 | $125.21 | $122.00 | $124.61 | +1.26% | 8,141,123 |
| Jun 3, 2024 | $112.94 | $123.18 | $112.35 | $123.06 | +9.04% | 12,104,247 |
| May 28, 2024 | $110.35 | $112.95 | $107.25 | $112.86 | +2.31% | 7,708,126 |
| May 20, 2024 | $113.89 | $114.56 | $110.17 | $110.31 | -3.25% | 10,330,213 |
| May 13, 2024 | $113.46 | $114.62 | $111.91 | $114.01 | +1.04% | 12,609,922 |
| May 6, 2024 | $115.79 | $116.82 | $109.87 | $112.84 | -2.16% | 20,394,512 |
| Apr 29, 2024 | $136.29 | $137.50 | $115.14 | $115.33 | -15.01% | 26,277,196 |
| Apr 22, 2024 | $129.50 | $139.00 | $128.04 | $135.70 | +5.19% | 7,529,771 |
| Apr 15, 2024 | $131.50 | $133.13 | $127.84 | $129.00 | -1.12% | 7,346,692 |
| Apr 8, 2024 | $131.63 | $134.24 | $130.38 | $130.46 | -1.01% | 7,552,415 |
| Apr 1, 2024 | $137.55 | $137.73 | $129.55 | $131.79 | -4.33% | 12,584,158 |
| Mar 25, 2024 | $137.18 | $139.90 | $136.57 | $137.75 | +0.67% | 7,999,883 |
| Mar 18, 2024 | $133.79 | $139.00 | $132.50 | $136.84 | +2.52% | 8,121,010 |
| Mar 11, 2024 | $135.17 | $138.13 | $132.51 | $133.47 | -1.70% | 10,979,969 |
| Mar 4, 2024 | $136.62 | $137.21 | $131.41 | $135.78 | -0.77% | 11,449,709 |
| Feb 26, 2024 | $136.30 | $137.90 | $134.49 | $136.84 | +0.40% | 10,909,958 |
| Feb 20, 2024 | $133.68 | $139.29 | $133.44 | $136.30 | +0.78% | 10,483,529 |
| Feb 12, 2024 | $132.04 | $139.72 | $130.70 | $135.25 | +3.16% | 21,547,200 |
| Feb 5, 2024 | $149.95 | $160.05 | $126.05 | $131.11 | -13.20% | 31,953,811 |
| Jan 29, 2024 | $151.93 | $154.19 | $146.55 | $151.05 | -0.58% | 9,216,317 |
| Jan 22, 2024 | $149.47 | $153.57 | $145.28 | $151.93 | +2.26% | 9,538,106 |
| Jan 16, 2024 | $147.33 | $149.98 | $145.31 | $148.57 | -0.03% | 7,693,630 |
| Jan 8, 2024 | $147.11 | $154.78 | $146.03 | $148.61 | +1.57% | 8,993,639 |
| Jan 2, 2024 | $151.67 | $152.38 | $144.28 | $146.32 | -3.60% | 11,295,677 |
| Dec 26, 2023 | $155.25 | $155.84 | $151.35 | $151.79 | -2.27% | 5,405,008 |
| Dec 18, 2023 | $146.62 | $155.61 | $145.88 | $155.31 | +6.38% | 11,915,693 |
| Dec 11, 2023 | $146.00 | $149.94 | $142.24 | $145.99 | +0.34% | 13,020,525 |
| Dec 4, 2023 | $138.50 | $145.83 | $137.10 | $145.50 | +4.44% | 8,662,894 |
| Nov 27, 2023 | $135.48 | $139.78 | $134.33 | $139.31 | +2.12% | 17,566,179 |
| Nov 20, 2023 | $135.84 | $138.16 | $133.11 | $136.42 | +0.03% | 6,668,985 |
| Nov 13, 2023 | $117.99 | $137.50 | $117.73 | $136.38 | +14.91% | 17,321,925 |
| Nov 6, 2023 | $113.80 | $121.17 | $110.77 | $118.68 | +5.30% | 17,030,365 |
| Oct 30, 2023 | $94.86 | $112.97 | $92.48 | $112.71 | +21.09% | 19,986,188 |
| Oct 23, 2023 | $93.53 | $97.45 | $92.51 | $93.08 | -0.61% | 9,391,289 |
| Oct 16, 2023 | $100.06 | $102.23 | $93.04 | $93.65 | -5.56% | 9,784,247 |
| Oct 9, 2023 | $98.57 | $103.98 | $96.64 | $99.16 | -1.31% | 7,782,858 |
| Oct 2, 2023 | $102.71 | $103.30 | $97.94 | $100.48 | -2.51% | 8,454,921 |
| Sep 25, 2023 | $100.13 | $104.70 | $98.90 | $103.07 | +2.18% | 9,034,963 |
| Sep 18, 2023 | $106.25 | $107.07 | $100.51 | $100.87 | -5.65% | 9,812,273 |
| Sep 11, 2023 | $110.78 | $111.38 | $104.91 | $106.91 | -2.63% | 13,956,577 |
| Sep 5, 2023 | $109.40 | $111.47 | $103.53 | $109.80 | +0.21% | 10,922,344 |
| Aug 28, 2023 | $107.43 | $110.63 | $107.02 | $109.57 | +2.46% | 7,513,256 |
| Aug 21, 2023 | $107.41 | $110.15 | $105.91 | $106.94 | -0.25% | 9,304,876 |
| Aug 14, 2023 | $111.01 | $112.33 | $103.07 | $107.21 | -3.88% | 12,591,893 |
| Aug 7, 2023 | $104.07 | $112.57 | $104.03 | $111.54 | +8.09% | 16,451,425 |
| Jul 31, 2023 | $120.08 | $122.59 | $97.27 | $103.19 | -14.07% | 25,408,076 |
| Jul 24, 2023 | $118.35 | $121.62 | $115.95 | $120.09 | +0.92% | 8,576,238 |
| Jul 17, 2023 | $118.06 | $122.13 | $117.33 | $119.00 | +0.36% | 9,362,936 |
| Jul 10, 2023 | $111.47 | $120.47 | $111.25 | $118.57 | +5.98% | 11,210,319 |
| Jul 3, 2023 | $109.43 | $113.50 | $107.65 | $111.88 | +2.28% | 7,962,299 |
| Jun 26, 2023 | $103.81 | $111.25 | $103.63 | $109.39 | +4.39% | 10,993,635 |
| Jun 20, 2023 | $104.97 | $108.20 | $103.45 | $104.79 | -1.02% | 12,215,945 |
| Jun 12, 2023 | $111.00 | $111.82 | $105.46 | $105.87 | -4.17% | 13,374,270 |
| Jun 5, 2023 | $102.94 | $114.37 | $102.11 | $110.48 | +6.98% | 19,841,892 |
| May 30, 2023 | $97.00 | $103.67 | $92.86 | $103.27 | +7.18% | 10,349,307 |
| May 22, 2023 | $96.79 | $98.13 | $92.00 | $96.35 | -0.29% | 9,646,291 |
| May 15, 2023 | $89.30 | $98.61 | $89.09 | $96.63 | +8.03% | 12,977,829 |
| May 8, 2023 | $94.20 | $96.29 | $88.81 | $89.45 | -4.37% | 12,118,539 |
| May 1, 2023 | $94.22 | $97.80 | $87.94 | $93.54 | -0.45% | 19,019,232 |
| Apr 24, 2023 | $94.42 | $94.54 | $89.68 | $93.96 | +0.17% | 11,280,761 |
| Apr 17, 2023 | $92.51 | $96.55 | $91.55 | $93.80 | +1.92% | 10,606,919 |
| Apr 10, 2023 | $90.81 | $92.48 | $89.06 | $92.03 | +0.36% | 10,751,252 |
| Apr 3, 2023 | $96.54 | $96.88 | $90.05 | $91.70 | -5.49% | 6,961,411 |
| Mar 27, 2023 | $92.24 | $97.45 | $90.45 | $97.03 | +7.17% | 13,748,405 |
| Mar 20, 2023 | $93.66 | $97.65 | $89.01 | $90.54 | -3.08% | 11,248,827 |
| Mar 13, 2023 | $96.45 | $99.18 | $90.25 | $93.42 | -4.95% | 18,271,284 |
| Mar 6, 2023 | $107.57 | $110.64 | $97.47 | $98.29 | -8.66% | 10,778,983 |
| Feb 27, 2023 | $105.66 | $110.31 | $104.34 | $107.61 | +3.16% | 12,301,121 |
| Feb 21, 2023 | $106.99 | $109.56 | $103.52 | $104.31 | -4.27% | 8,163,880 |
| Feb 13, 2023 | $108.51 | $118.34 | $106.86 | $108.96 | +1.23% | 16,346,671 |
| Feb 6, 2023 | $117.46 | $121.98 | $105.71 | $107.64 | -9.32% | 21,476,748 |
| Jan 30, 2023 | $114.72 | $124.95 | $113.23 | $118.70 | +2.17% | 11,409,909 |
| Jan 23, 2023 | $111.28 | $118.63 | $111.10 | $116.18 | +4.38% | 10,574,738 |
| Jan 17, 2023 | $106.23 | $111.44 | $102.47 | $111.30 | +4.91% | 10,937,613 |
| Jan 9, 2023 | $94.32 | $107.04 | $92.47 | $106.09 | +12.73% | 12,174,809 |
| Jan 3, 2023 | $88.63 | $94.64 | $86.31 | $94.11 | +7.43% | 8,817,716 |
| Dec 27, 2022 | $86.80 | $87.74 | $83.29 | $87.60 | +1.35% | 9,916,277 |
| Dec 19, 2022 | $87.96 | $88.46 | $82.39 | $86.43 | -1.97% | 12,430,743 |
| Dec 12, 2022 | $93.70 | $100.13 | $86.88 | $88.17 | -6.30% | 13,005,396 |
| Dec 5, 2022 | $102.32 | $103.56 | $89.80 | $94.10 | -9.25% | 12,568,698 |
| Nov 28, 2022 | $100.49 | $109.50 | $99.37 | $103.69 | +2.16% | 10,248,516 |
| Nov 21, 2022 | $97.07 | $103.56 | $96.55 | $101.50 | +3.24% | 6,320,224 |
| Nov 14, 2022 | $101.19 | $102.98 | $93.84 | $98.31 | -4.36% | 10,972,905 |
| Nov 7, 2022 | $93.17 | $104.47 | $85.02 | $102.79 | +10.97% | 15,663,464 |
| Oct 31, 2022 | $96.66 | $98.52 | $86.36 | $92.63 | -4.26% | 20,214,373 |
| Oct 24, 2022 | $96.78 | $100.43 | $93.26 | $96.75 | -0.53% | 9,764,357 |
| Oct 17, 2022 | $92.64 | $99.86 | $91.36 | $97.27 | +7.75% | 13,089,028 |
| Oct 10, 2022 | $94.46 | $94.85 | $88.81 | $90.27 | -3.89% | 9,844,808 |
| Oct 3, 2022 | $95.33 | $102.15 | $92.15 | $93.92 | +0.25% | 11,446,963 |
| Sep 26, 2022 | $91.59 | $96.74 | $89.57 | $93.69 | +2.66% | 11,740,124 |
| Sep 19, 2022 | $100.83 | $105.39 | $89.27 | $91.26 | -10.43% | 15,867,855 |
| Sep 12, 2022 | $110.50 | $113.59 | $100.73 | $101.89 | -6.67% | 15,876,591 |
| Sep 6, 2022 | $102.84 | $109.33 | $98.91 | $109.17 | +6.92% | 8,019,031 |
| Aug 29, 2022 | $101.35 | $106.05 | $97.72 | $102.10 | -1.27% | 9,017,081 |
| Aug 22, 2022 | $105.58 | $109.86 | $103.25 | $103.41 | -4.95% | 9,014,472 |
| Aug 15, 2022 | $111.42 | $117.31 | $108.13 | $108.79 | -4.16% | 13,138,506 |
| Aug 8, 2022 | $103.59 | $113.98 | $101.65 | $113.51 | +10.72% | 14,582,802 |
| Aug 1, 2022 | $103.69 | $107.56 | $100.28 | $102.52 | -3.33% | 24,044,035 |
| Jul 25, 2022 | $100.03 | $106.54 | $97.54 | $106.05 | +6.71% | 8,179,681 |
| Jul 18, 2022 | $94.29 | $105.22 | $93.75 | $99.38 | +7.61% | 12,909,666 |
| Jul 11, 2022 | $93.22 | $94.07 | $88.70 | $92.35 | -2.66% | 10,677,913 |
| Jul 5, 2022 | $93.59 | $97.82 | $91.82 | $94.87 | -1.59% | 10,175,584 |
| Jun 27, 2022 | $102.94 | $106.58 | $90.37 | $96.40 | -5.80% | 16,285,049 |
| Jun 21, 2022 | $101.26 | $103.08 | $92.22 | $102.34 | +1.96% | 13,781,454 |
| Jun 13, 2022 | $110.11 | $111.70 | $95.65 | $100.37 | -12.84% | 22,146,638 |
| Jun 6, 2022 | $133.31 | $134.91 | $114.04 | $115.16 | -12.53% | 13,489,557 |
| May 31, 2022 | $129.37 | $135.42 | $124.70 | $131.66 | +0.53% | 12,149,286 |
| May 23, 2022 | $126.37 | $132.84 | $115.76 | $130.97 | +5.12% | 15,418,822 |
| May 16, 2022 | $129.94 | $130.20 | $119.05 | $124.59 | -5.46% | 26,140,142 |
| May 9, 2022 | $129.17 | $137.36 | $126.04 | $131.78 | -0.42% | 22,718,811 |
| May 2, 2022 | $174.88 | $178.02 | $131.43 | $132.33 | -24.27% | 42,058,222 |
| Apr 25, 2022 | $180.72 | $187.83 | $173.61 | $174.75 | -3.80% | 11,242,751 |
| Apr 18, 2022 | $189.89 | $196.78 | $180.56 | $181.65 | -5.17% | 10,170,540 |
| Apr 11, 2022 | $177.50 | $193.56 | $176.10 | $191.55 | +6.54% | 9,758,887 |
| Apr 4, 2022 | $196.28 | $199.19 | $176.35 | $179.79 | -9.29% | 11,846,970 |
| Mar 28, 2022 | $192.41 | $203.98 | $189.17 | $198.20 | +3.14% | 11,441,820 |
| Mar 21, 2022 | $191.21 | $197.87 | $186.63 | $192.16 | -0.53% | 12,569,954 |
| Mar 14, 2022 | $180.50 | $196.25 | $178.27 | $193.18 | +7.74% | 17,313,509 |
| Mar 7, 2022 | $176.51 | $183.19 | $151.93 | $179.31 | +1.75% | 25,054,705 |
| Feb 28, 2022 | $194.50 | $198.15 | $172.91 | $176.23 | -11.85% | 17,395,829 |
| Feb 22, 2022 | $207.14 | $209.92 | $181.91 | $199.93 | -4.42% | 17,123,490 |
| Feb 14, 2022 | $193.67 | $217.72 | $193.25 | $209.17 | +8.87% | 19,991,096 |
| Feb 7, 2022 | $186.69 | $210.50 | $184.81 | $192.12 | +3.67% | 23,441,583 |
| Jan 31, 2022 | $174.09 | $190.78 | $173.21 | $185.31 | +6.28% | 10,952,351 |
| Jan 24, 2022 | $169.39 | $182.68 | $159.89 | $174.36 | -0.03% | 13,536,015 |
| Jan 18, 2022 | $181.99 | $184.70 | $172.54 | $174.42 | -5.41% | 8,073,068 |
| Jan 10, 2022 | $181.62 | $190.29 | $174.66 | $184.40 | +2.50% | 9,142,855 |
| Jan 3, 2022 | $181.30 | $190.78 | $176.40 | $179.91 | -0.45% | 9,991,240 |
| Dec 27, 2021 | $181.26 | $184.05 | $178.64 | $180.72 | -1.67% | 5,623,926 |
| Dec 20, 2021 | $155.00 | $185.64 | $154.01 | $183.78 | +15.36% | 12,174,975 |
| Dec 13, 2021 | $164.55 | $165.00 | $150.84 | $159.31 | -4.58% | 14,208,752 |
| Dec 6, 2021 | $159.10 | $174.60 | $157.59 | $166.95 | +7.31% | 12,145,678 |
| Nov 29, 2021 | $165.87 | $169.17 | $153.04 | $155.58 | -2.64% | 15,828,434 |
| Nov 22, 2021 | $175.99 | $179.25 | $155.59 | $159.80 | -8.77% | 11,725,999 |
| Nov 15, 2021 | $179.16 | $179.80 | $170.82 | $175.16 | -2.10% | 10,587,718 |
| Nov 8, 2021 | $183.38 | $191.85 | $178.00 | $178.91 | -1.79% | 18,038,553 |
| Nov 1, 2021 | $165.79 | $184.21 | $156.27 | $182.17 | +10.80% | 22,456,878 |
| Oct 25, 2021 | $161.33 | $166.13 | $159.01 | $164.41 | +1.69% | 6,873,191 |
| Oct 18, 2021 | $170.81 | $171.88 | $160.24 | $161.67 | -6.00% | 9,719,464 |
| Oct 11, 2021 | $170.36 | $174.85 | $165.91 | $171.99 | +1.18% | 6,059,403 |
| Oct 4, 2021 | $169.60 | $174.00 | $166.30 | $169.98 | +0.11% | 8,005,380 |
| Sep 27, 2021 | $172.86 | $175.37 | $163.66 | $169.79 | -1.28% | 11,728,581 |
| Sep 20, 2021 | $151.61 | $172.55 | $150.39 | $171.99 | +12.94% | 13,984,582 |
| Sep 13, 2021 | $148.04 | $153.57 | $143.56 | $152.28 | +4.74% | 12,666,780 |
| Sep 7, 2021 | $142.68 | $149.61 | $142.50 | $145.39 | +1.93% | 7,665,768 |
| Aug 30, 2021 | $146.17 | $148.09 | $141.80 | $142.64 | -2.79% | 9,088,847 |
| Aug 23, 2021 | $139.07 | $148.04 | $138.99 | $146.74 | +6.50% | 9,918,202 |
| Aug 16, 2021 | $147.25 | $147.54 | $136.77 | $137.79 | -7.29% | 11,641,331 |
| Aug 9, 2021 | $147.05 | $151.59 | $145.98 | $148.63 | -0.17% | 10,458,119 |
| Aug 2, 2021 | $162.27 | $166.20 | $145.40 | $148.89 | -7.45% | 22,597,273 |
| Jul 26, 2021 | $160.97 | $166.58 | $160.18 | $160.87 | -0.42% | 7,098,987 |
| Jul 19, 2021 | $153.15 | $163.70 | $150.02 | $161.55 | +2.50% | 11,464,967 |
| Jul 12, 2021 | $166.58 | $167.57 | $156.96 | $157.61 | -6.04% | 11,265,386 |
| Jul 6, 2021 | $166.69 | $168.46 | $156.51 | $167.74 | +0.19% | 7,253,555 |
| Jun 28, 2021 | $170.04 | $170.24 | $158.89 | $167.42 | -2.09% | 13,595,655 |
| Jun 21, 2021 | $163.36 | $172.78 | $162.80 | $170.99 | +4.95% | 10,954,708 |
| Jun 14, 2021 | $173.62 | $173.96 | $161.65 | $162.93 | -5.79% | 11,806,555 |
| Jun 7, 2021 | $172.80 | $174.45 | $168.45 | $172.94 | +0.89% | 7,582,214 |
| Jun 1, 2021 | $178.81 | $179.59 | $170.34 | $171.42 | -3.13% | 6,889,299 |
| May 24, 2021 | $169.00 | $178.14 | $167.79 | $176.95 | +5.29% | 9,913,721 |
| May 17, 2021 | $170.01 | $172.00 | $164.16 | $168.06 | -2.18% | 10,237,410 |
| May 10, 2021 | $173.56 | $177.43 | $161.64 | $171.80 | -0.96% | 18,860,536 |
| May 3, 2021 | $178.25 | $180.05 | $162.62 | $173.46 | -1.57% | 16,076,586 |
| Apr 26, 2021 | $179.33 | $181.52 | $174.67 | $176.23 | -0.75% | 7,909,659 |
| Apr 19, 2021 | $172.51 | $180.09 | $166.75 | $177.56 | +2.10% | 10,865,074 |
| Apr 12, 2021 | $173.21 | $175.25 | $167.55 | $173.91 | -0.61% | 11,254,148 |
| Apr 5, 2021 | $177.66 | $178.33 | $170.38 | $174.98 | -0.54% | 12,171,980 |
| Mar 29, 2021 | $176.45 | $179.84 | $170.68 | $175.93 | -0.29% | 10,987,463 |
| Mar 22, 2021 | $179.00 | $179.98 | $162.73 | $176.45 | -1.96% | 17,769,125 |
| Mar 15, 2021 | $176.78 | $187.93 | $171.36 | $179.98 | +3.09% | 19,305,050 |
| Mar 8, 2021 | $166.54 | $176.25 | $163.00 | $174.59 | +4.89% | 19,790,754 |
| Mar 1, 2021 | $164.00 | $167.74 | $154.83 | $166.45 | +3.39% | 16,410,947 |
| Feb 22, 2021 | $158.50 | $166.57 | $153.10 | $161.00 | +1.31% | 18,562,954 |
| Feb 16, 2021 | $146.41 | $162.10 | $143.23 | $158.92 | +8.47% | 15,464,996 |
| Feb 8, 2021 | $142.10 | $153.26 | $142.10 | $146.51 | +3.61% | 17,309,907 |
| Feb 1, 2021 | $126.15 | $145.67 | $125.65 | $141.40 | +13.94% | 18,329,070 |
| Jan 25, 2021 | $135.69 | $138.55 | $118.30 | $124.10 | -9.10% | 30,182,528 |
| Jan 19, 2021 | $142.54 | $144.10 | $136.01 | $136.52 | -2.96% | 9,969,310 |
| Jan 11, 2021 | $140.31 | $146.41 | $138.35 | $140.69 | -2.31% | 9,296,298 |
| Jan 4, 2021 | $134.57 | $147.55 | $128.31 | $144.02 | +8.78% | 15,176,567 |
| Dec 28, 2020 | $127.79 | $133.69 | $127.13 | $132.40 | +4.28% | 6,522,289 |
| Dec 21, 2020 | $121.78 | $128.16 | $120.15 | $126.96 | +1.13% | 6,741,395 |
| Dec 14, 2020 | $124.45 | $127.46 | $122.20 | $125.54 | +2.05% | 19,266,451 |
| Dec 7, 2020 | $128.51 | $134.09 | $122.74 | $123.02 | -4.32% | 16,485,953 |
| Nov 30, 2020 | $123.71 | $129.93 | $121.36 | $128.58 | +3.92% | 10,240,368 |
| Nov 23, 2020 | $121.18 | $125.75 | $120.12 | $123.73 | +3.19% | 7,096,651 |
| Nov 16, 2020 | $128.77 | $128.98 | $119.77 | $119.90 | -2.88% | 12,038,270 |
| Nov 9, 2020 | $119.20 | $130.57 | $115.60 | $123.45 | +19.54% | 37,304,384 |
| Nov 2, 2020 | $95.05 | $106.74 | $92.56 | $103.27 | +9.69% | 15,416,983 |
| Oct 26, 2020 | $101.56 | $101.64 | $90.52 | $94.15 | -8.34% | 10,886,594 |
| Oct 19, 2020 | $91.87 | $103.06 | $91.45 | $102.72 | +13.24% | 12,584,604 |
| Oct 12, 2020 | $98.01 | $98.48 | $87.90 | $90.71 | -5.80% | 11,287,482 |
| Oct 5, 2020 | $93.10 | $97.49 | $90.90 | $96.30 | +4.57% | 7,423,102 |
| Sep 28, 2020 | $92.99 | $95.26 | $88.42 | $92.09 | -1.58% | 11,213,668 |
| Sep 21, 2020 | $91.17 | $95.30 | $89.72 | $93.57 | -0.25% | 11,514,378 |
| Sep 14, 2020 | $96.14 | $101.37 | $92.97 | $93.80 | -0.99% | 11,366,786 |
| Sep 8, 2020 | $98.26 | $101.19 | $92.12 | $94.74 | -5.07% | 9,097,111 |
| Aug 31, 2020 | $101.02 | $104.05 | $96.69 | $99.80 | -1.08% | 15,831,531 |
| Aug 24, 2020 | $92.15 | $101.45 | $91.55 | $100.89 | +10.75% | 14,376,655 |
| Aug 17, 2020 | $87.37 | $91.30 | $85.66 | $91.10 | +5.04% | 9,918,034 |
| Aug 10, 2020 | $83.11 | $90.69 | $83.10 | $86.73 | +5.05% | 12,080,656 |
| Aug 3, 2020 | $81.10 | $85.58 | $79.07 | $82.56 | +1.91% | 16,961,283 |
| Jul 27, 2020 | $83.40 | $85.67 | $76.75 | $81.01 | -3.24% | 19,532,874 |
| Jul 20, 2020 | $86.09 | $89.11 | $83.29 | $83.72 | -3.63% | 11,283,648 |
| Jul 13, 2020 | $84.45 | $91.29 | $80.32 | $86.87 | +3.99% | 15,746,595 |
| Jul 6, 2020 | $88.59 | $89.82 | $79.15 | $83.54 | -1.59% | 21,089,687 |
| Jun 29, 2020 | $78.01 | $88.08 | $75.75 | $84.89 | +9.41% | 13,952,499 |
| Jun 22, 2020 | $82.68 | $87.03 | $77.33 | $77.59 | -5.45% | 24,648,871 |
| Jun 15, 2020 | $79.34 | $89.18 | $78.16 | $82.06 | -0.56% | 17,529,692 |
| Jun 8, 2020 | $95.30 | $97.59 | $77.30 | $82.52 | -11.33% | 24,975,551 |
| Jun 1, 2020 | $79.50 | $95.26 | $78.84 | $93.06 | +17.09% | 24,232,264 |
| May 26, 2020 | $83.35 | $86.88 | $76.03 | $79.48 | +1.96% | 27,154,880 |
| May 18, 2020 | $70.74 | $83.11 | $70.74 | $77.95 | +16.76% | 38,632,067 |
| May 11, 2020 | $68.53 | $69.38 | $58.39 | $66.76 | -3.62% | 16,252,601 |
| May 4, 2020 | $65.00 | $69.49 | $62.60 | $69.27 | +2.94% | 16,360,274 |
| Apr 27, 2020 | $67.36 | $76.54 | $66.37 | $67.29 | +1.08% | 20,762,078 |
| Apr 20, 2020 | $61.68 | $67.36 | $55.23 | $66.57 | +5.30% | 26,109,609 |
| Apr 13, 2020 | $62.39 | $63.77 | $55.83 | $63.22 | +1.28% | 21,052,565 |
| Apr 6, 2020 | $52.39 | $66.06 | $51.15 | $62.42 | +28.15% | 22,514,242 |
| Mar 30, 2020 | $60.01 | $61.34 | $46.15 | $48.71 | -18.86% | 24,097,868 |
| Mar 23, 2020 | $49.20 | $70.71 | $46.29 | $60.03 | +23.01% | 27,693,917 |
| Mar 16, 2020 | $60.00 | $63.97 | $40.76 | $48.80 | -29.92% | 36,520,112 |
| Mar 9, 2020 | $84.40 | $89.99 | $58.56 | $69.63 | -24.19% | 30,363,791 |
| Mar 2, 2020 | $97.72 | $98.98 | $87.99 | $91.85 | -6.86% | 21,403,760 |
| Feb 24, 2020 | $113.17 | $114.44 | $94.62 | $98.62 | -17.90% | 24,566,447 |
| Feb 18, 2020 | $122.07 | $124.57 | $119.29 | $120.12 | -2.18% | 10,683,251 |
| Feb 10, 2020 | $109.66 | $124.74 | $108.19 | $122.80 | +11.55% | 20,876,742 |
| Feb 3, 2020 | $108.96 | $112.23 | $107.38 | $110.09 | +1.51% | 9,067,473 |
| Jan 27, 2020 | $106.89 | $110.40 | $106.28 | $108.45 | -3.29% | 10,307,775 |
| Jan 21, 2020 | $110.72 | $114.28 | $108.81 | $112.14 | +0.29% | 9,715,839 |
| Jan 13, 2020 | $111.25 | $112.56 | $109.58 | $111.82 | +1.02% | 8,230,024 |
| Jan 6, 2020 | $108.16 | $111.05 | $107.80 | $110.69 | +1.43% | 9,553,050 |
| Dec 30, 2019 | $108.20 | $111.15 | $107.30 | $109.13 | +0.75% | 8,888,587 |
| Dec 23, 2019 | $110.24 | $110.56 | $107.96 | $108.32 | -1.60% | 7,723,111 |
| Dec 16, 2019 | $113.60 | $114.52 | $108.01 | $110.08 | -2.38% | 17,548,554 |
| Dec 9, 2019 | $108.36 | $114.55 | $107.65 | $112.76 | +4.82% | 14,718,177 |
| Dec 2, 2019 | $101.53 | $109.32 | $99.18 | $107.58 | +5.82% | 32,283,967 |
| Nov 25, 2019 | $97.41 | $102.87 | $97.26 | $101.66 | +5.21% | 10,196,744 |
| Nov 18, 2019 | $95.60 | $96.82 | $93.53 | $96.63 | +1.00% | 14,097,542 |
| Nov 11, 2019 | $100.96 | $100.97 | $94.10 | $95.67 | -5.58% | 23,673,299 |
| Nov 4, 2019 | $138.72 | $138.72 | $97.05 | $101.32 | -26.47% | 48,062,670 |
| Oct 28, 2019 | $137.11 | $138.90 | $134.96 | $137.80 | +0.54% | 5,828,615 |
| Oct 21, 2019 | $136.91 | $139.32 | $135.53 | $137.06 | +0.76% | 7,644,263 |
| Oct 14, 2019 | $138.11 | $139.21 | $135.46 | $136.03 | -1.62% | 4,725,805 |
| Oct 7, 2019 | $132.54 | $139.88 | $130.39 | $138.27 | +3.79% | 4,974,411 |
| Sep 30, 2019 | $132.56 | $135.29 | $131.31 | $133.22 | +0.79% | 5,860,694 |
| Sep 23, 2019 | $133.79 | $134.55 | $131.01 | $132.17 | -1.50% | 7,303,959 |
| Sep 16, 2019 | $131.54 | $135.98 | $129.85 | $134.18 | +1.42% | 8,724,017 |
| Sep 9, 2019 | $130.49 | $133.02 | $128.23 | $132.30 | +0.45% | 7,103,604 |
| Sep 3, 2019 | $129.06 | $133.81 | $127.98 | $131.71 | +1.24% | 4,896,548 |
| Aug 26, 2019 | $128.65 | $131.74 | $127.04 | $130.10 | +2.02% | 5,499,432 |
| Aug 19, 2019 | $129.98 | $131.65 | $127.00 | $127.52 | -0.84% | 7,097,656 |
| Aug 12, 2019 | $128.17 | $130.50 | $125.46 | $128.60 | -0.25% | 7,329,503 |
| Aug 5, 2019 | $126.90 | $131.34 | $124.70 | $128.92 | -0.19% | 8,519,884 |
| Jul 29, 2019 | $138.90 | $139.98 | $128.89 | $129.17 | -7.35% | 12,829,101 |
| Jul 22, 2019 | $134.82 | $144.00 | $134.50 | $139.42 | +3.20% | 16,252,961 |
| Jul 15, 2019 | $135.00 | $137.38 | $133.90 | $135.10 | +0.39% | 7,031,891 |
| Jul 8, 2019 | $134.58 | $135.03 | $132.13 | $134.58 | -0.40% | 5,138,153 |
| Jul 1, 2019 | $133.95 | $135.17 | $132.12 | $135.12 | +1.57% | 3,799,725 |
| Jun 24, 2019 | $131.00 | $133.29 | $127.52 | $133.03 | +1.95% | 6,297,209 |
| Jun 17, 2019 | $126.63 | $131.14 | $126.12 | $130.48 | +2.89% | 7,394,939 |
| Jun 10, 2019 | $123.20 | $127.84 | $121.54 | $126.81 | +3.43% | 6,999,768 |
| Jun 3, 2019 | $114.62 | $122.94 | $114.62 | $122.60 | +6.61% | 8,734,231 |
| May 28, 2019 | $116.04 | $117.22 | $114.86 | $115.00 | -0.79% | 5,853,406 |
| May 20, 2019 | $115.24 | $117.91 | $114.48 | $115.92 | -0.29% | 7,800,472 |
| May 13, 2019 | $116.17 | $120.95 | $115.07 | $116.26 | -2.11% | 10,182,541 |
| May 6, 2019 | $124.52 | $125.94 | $117.20 | $118.76 | -6.56% | 9,782,842 |
| Apr 29, 2019 | $127.61 | $131.71 | $123.00 | $127.10 | -0.52% | 11,301,697 |
| Apr 22, 2019 | $124.34 | $129.20 | $123.78 | $127.76 | +2.61% | 7,624,320 |
| Apr 15, 2019 | $126.19 | $128.24 | $123.15 | $124.51 | -1.02% | 6,023,611 |
| Apr 8, 2019 | $122.25 | $126.29 | $122.09 | $125.79 | +2.69% | 4,841,123 |
| Apr 1, 2019 | $120.55 | $124.09 | $119.78 | $122.50 | +2.94% | 8,103,118 |
| Mar 25, 2019 | $120.93 | $124.42 | $117.97 | $119.00 | -2.17% | 8,131,069 |
| Mar 18, 2019 | $121.45 | $124.28 | $120.88 | $121.64 | +0.07% | 6,404,555 |
| Mar 11, 2019 | $122.06 | $122.29 | $119.28 | $121.56 | +0.16% | 7,367,061 |
| Mar 4, 2019 | $126.04 | $127.50 | $120.71 | $121.36 | -3.12% | 7,003,220 |
| Feb 25, 2019 | $127.82 | $129.12 | $122.81 | $125.27 | -1.35% | 8,621,380 |
| Feb 19, 2019 | $124.56 | $129.67 | $124.31 | $126.98 | -0.09% | 4,706,545 |
| Feb 11, 2019 | $131.00 | $132.00 | $125.08 | $127.09 | -2.84% | 9,428,684 |
| Feb 4, 2019 | $121.78 | $135.13 | $121.69 | $130.80 | +7.24% | 14,932,323 |
| Jan 28, 2019 | $115.80 | $122.06 | $115.37 | $121.97 | +4.15% | 5,438,572 |
| Jan 22, 2019 | $117.03 | $118.28 | $114.30 | $117.11 | -1.16% | 4,688,421 |
| Jan 14, 2019 | $112.85 | $119.46 | $112.44 | $118.48 | +3.73% | 5,841,444 |
| Jan 7, 2019 | $112.92 | $117.25 | $111.50 | $114.22 | +1.00% | 8,360,326 |
| Dec 31, 2018 | $114.33 | $114.60 | $108.11 | $113.09 | -0.18% | 6,328,309 |
| Dec 24, 2018 | $109.71 | $114.99 | $108.41 | $113.29 | +2.85% | 5,310,992 |
| Dec 17, 2018 | $117.67 | $120.96 | $109.93 | $110.15 | -6.94% | 9,374,727 |
| Dec 10, 2018 | $118.01 | $122.76 | $117.17 | $118.36 | +0.10% | 6,688,819 |
| Dec 3, 2018 | $123.30 | $123.57 | $116.07 | $118.24 | -2.11% | 6,277,745 |
| Nov 26, 2018 | $115.10 | $121.94 | $114.62 | $120.79 | +6.76% | 5,961,726 |
| Nov 19, 2018 | $117.23 | $117.39 | $110.26 | $113.14 | -3.26% | 6,013,309 |
| Nov 12, 2018 | $123.87 | $125.18 | $115.56 | $116.95 | -5.72% | 9,532,958 |
| Nov 5, 2018 | $126.59 | $128.69 | $123.81 | $124.04 | -1.95% | 9,023,723 |
| Oct 29, 2018 | $122.22 | $128.85 | $119.22 | $126.51 | +4.99% | 11,164,412 |
| Oct 22, 2018 | $119.17 | $125.44 | $113.69 | $120.50 | +1.84% | 16,129,859 |
| Oct 15, 2018 | $118.23 | $122.10 | $116.45 | $118.32 | -0.20% | 7,972,952 |
| Oct 8, 2018 | $123.13 | $124.15 | $114.24 | $118.56 | -4.18% | 8,404,459 |
| Oct 1, 2018 | $131.44 | $131.92 | $122.09 | $123.73 | -5.17% | 7,246,599 |
| Sep 24, 2018 | $132.94 | $133.29 | $129.69 | $130.48 | -2.43% | 7,697,469 |
| Sep 17, 2018 | $129.73 | $135.69 | $126.91 | $133.73 | +3.08% | 7,403,660 |
| Sep 10, 2018 | $129.14 | $132.35 | $126.70 | $129.74 | +0.71% | 6,327,406 |
| Sep 4, 2018 | $130.14 | $130.50 | $121.84 | $128.82 | -1.29% | 9,246,794 |
| Aug 27, 2018 | $130.36 | $133.26 | $130.26 | $130.50 | +0.22% | 5,030,297 |
| Aug 20, 2018 | $130.86 | $132.62 | $127.96 | $130.22 | -0.62% | 7,443,750 |
| Aug 13, 2018 | $132.50 | $134.23 | $129.91 | $131.03 | -0.65% | 5,477,270 |
| Aug 6, 2018 | $131.81 | $134.56 | $130.87 | $131.89 | -0.16% | 6,315,760 |
| Jul 30, 2018 | $137.00 | $138.44 | $131.26 | $132.10 | -4.13% | 8,095,304 |
| Jul 23, 2018 | $125.42 | $139.77 | $124.16 | $137.79 | +9.79% | 15,304,453 |
| Jul 16, 2018 | $126.83 | $129.76 | $125.33 | $125.50 | -1.14% | 5,788,920 |
| Jul 9, 2018 | $126.43 | $127.96 | $123.81 | $126.95 | +0.75% | 4,880,631 |
| Jul 2, 2018 | $119.62 | $126.15 | $119.53 | $126.00 | +4.83% | 4,543,986 |
| Jun 25, 2018 | $124.07 | $124.69 | $118.81 | $120.19 | -3.72% | 5,917,318 |
| Jun 18, 2018 | $123.78 | $126.39 | $123.28 | $124.83 | +0.57% | 6,115,648 |
| Jun 11, 2018 | $120.60 | $124.71 | $120.60 | $124.12 | +2.67% | 6,532,861 |
| Jun 4, 2018 | $120.60 | $123.21 | $118.72 | $120.89 | +0.72% | 13,359,252 |
| May 29, 2018 | $117.29 | $122.42 | $116.50 | $120.02 | +1.86% | 6,525,700 |
| May 21, 2018 | $115.52 | $118.17 | $114.49 | $117.83 | +2.40% | 5,177,582 |
| May 14, 2018 | $114.15 | $116.68 | $113.06 | $115.07 | +1.02% | 5,746,946 |
| May 7, 2018 | $110.71 | $115.73 | $109.78 | $113.91 | +3.44% | 8,332,266 |
| Apr 30, 2018 | $115.82 | $116.62 | $109.34 | $110.12 | -4.30% | 10,003,246 |
| Apr 23, 2018 | $110.00 | $118.00 | $105.87 | $115.07 | +4.83% | 21,510,313 |
| Apr 16, 2018 | $108.15 | $111.98 | $106.44 | $109.77 | +2.40% | 7,650,443 |
| Apr 9, 2018 | $107.95 | $109.70 | $106.10 | $107.20 | -0.33% | 8,278,635 |
| Apr 2, 2018 | $109.58 | $111.19 | $105.12 | $107.55 | -2.59% | 9,196,776 |
| Mar 26, 2018 | $107.59 | $110.99 | $104.16 | $110.41 | +4.05% | 9,236,424 |
| Mar 19, 2018 | $112.63 | $113.02 | $105.62 | $106.11 | -6.26% | 9,897,000 |
| Mar 12, 2018 | $112.77 | $114.99 | $106.41 | $113.20 | +0.87% | 17,081,265 |
| Mar 5, 2018 | $104.39 | $112.63 | $103.80 | $112.22 | +7.39% | 10,848,571 |
| Feb 26, 2018 | $106.59 | $107.47 | $101.37 | $104.50 | -1.77% | 10,402,368 |
| Feb 20, 2018 | $103.75 | $106.84 | $102.31 | $106.38 | +2.44% | 9,428,525 |
| Feb 12, 2018 | $104.17 | $105.73 | $99.07 | $103.85 | -0.14% | 18,140,879 |
| Feb 5, 2018 | $125.33 | $132.44 | $98.52 | $104.00 | -17.88% | 31,751,575 |
| Jan 29, 2018 | $131.60 | $131.75 | $125.97 | $126.64 | -3.89% | 8,148,066 |
| Jan 22, 2018 | $126.52 | $132.30 | $125.39 | $131.76 | +4.35% | 7,541,893 |
| Jan 16, 2018 | $132.82 | $133.68 | $124.60 | $126.27 | -4.60% | 9,874,554 |
| Jan 8, 2018 | $126.56 | $132.79 | $126.10 | $132.36 | +4.12% | 8,997,812 |
| Jan 2, 2018 | $120.64 | $127.75 | $120.01 | $127.12 | +6.14% | 7,862,493 |
| Dec 26, 2017 | $120.25 | $121.39 | $118.99 | $119.77 | -0.34% | 3,594,146 |
| Dec 18, 2017 | $122.11 | $123.34 | $119.53 | $120.18 | -0.58% | 6,475,281 |
| Dec 11, 2017 | $117.47 | $121.22 | $117.43 | $120.88 | +2.84% | 10,918,397 |
| Dec 4, 2017 | $123.61 | $125.45 | $116.76 | $117.54 | -4.21% | 13,833,618 |
| Nov 27, 2017 | $126.95 | $128.43 | $120.88 | $122.70 | -3.24% | 9,292,282 |
| Nov 20, 2017 | $124.30 | $127.99 | $122.14 | $126.81 | +2.31% | 7,339,912 |
| Nov 13, 2017 | $120.69 | $124.20 | $118.90 | $123.95 | +2.66% | 14,062,711 |
| Nov 6, 2017 | $122.90 | $123.90 | $115.55 | $120.74 | -1.88% | 18,297,522 |
| Oct 30, 2017 | $124.79 | $127.00 | $119.76 | $123.05 | -0.60% | 21,908,389 |
| Oct 23, 2017 | $153.47 | $153.69 | $118.00 | $123.79 | -18.99% | 33,601,616 |
| Oct 16, 2017 | $150.34 | $154.24 | $148.00 | $152.80 | +1.79% | 7,641,123 |
| Oct 9, 2017 | $148.06 | $151.33 | $145.42 | $150.11 | +1.43% | 8,021,848 |
| Oct 2, 2017 | $144.00 | $149.55 | $143.55 | $147.99 | +2.81% | 7,202,756 |
| Sep 25, 2017 | $145.73 | $146.93 | $140.01 | $143.94 | -1.26% | 9,622,005 |
| Sep 18, 2017 | $143.00 | $146.28 | $138.35 | $145.77 | +2.56% | 11,284,422 |
| Sep 11, 2017 | $142.43 | $145.85 | $141.43 | $142.13 | +0.51% | 7,343,200 |
| Sep 5, 2017 | $147.79 | $148.60 | $141.22 | $141.41 | -4.60% | 7,476,775 |
| Aug 28, 2017 | $143.72 | $151.89 | $140.75 | $148.23 | -0.69% | 17,800,098 |
| Aug 21, 2017 | $143.86 | $151.87 | $143.26 | $149.26 | +3.86% | 6,804,244 |
| Aug 14, 2017 | $146.11 | $149.24 | $142.72 | $143.71 | -0.55% | 7,642,707 |
| Aug 7, 2017 | $151.47 | $152.76 | $142.06 | $144.51 | -4.52% | 12,433,312 |
| Jul 31, 2017 | $159.28 | $159.28 | $149.74 | $151.35 | -5.11% | 8,717,657 |
| Jul 24, 2017 | $153.94 | $161.00 | $152.08 | $159.50 | +3.61% | 11,956,058 |
| Jul 17, 2017 | $154.30 | $155.98 | $151.87 | $153.94 | -0.15% | 5,396,057 |
| Jul 10, 2017 | $149.63 | $154.78 | $149.06 | $154.17 | +2.93% | 5,936,432 |
| Jul 3, 2017 | $149.56 | $150.60 | $146.80 | $149.78 | +0.56% | 4,752,554 |
| Jun 26, 2017 | $154.43 | $156.39 | $145.93 | $148.95 | -3.55% | 10,157,254 |
| Jun 19, 2017 | $147.00 | $154.70 | $146.42 | $154.43 | +5.62% | 6,953,980 |
| Jun 12, 2017 | $142.15 | $149.50 | $141.55 | $146.21 | +1.82% | 8,429,867 |
| Jun 5, 2017 | $146.09 | $150.62 | $142.19 | $143.59 | -1.90% | 8,051,146 |
| May 30, 2017 | $144.01 | $147.09 | $143.37 | $146.37 | +1.24% | 5,618,649 |
| May 22, 2017 | $142.14 | $146.03 | $141.48 | $144.58 | +2.11% | 6,371,605 |
| May 15, 2017 | $140.32 | $145.77 | $138.57 | $141.59 | +1.27% | 12,632,259 |
| May 8, 2017 | $140.40 | $140.95 | $137.81 | $139.81 | -0.41% | 7,307,615 |
| May 1, 2017 | $134.00 | $141.41 | $133.87 | $140.38 | +4.98% | 12,249,529 |
| Apr 24, 2017 | $133.02 | $137.00 | $131.85 | $133.72 | +1.32% | 12,975,508 |
| Apr 17, 2017 | $128.63 | $132.76 | $128.35 | $131.98 | +3.00% | 6,903,265 |
| Apr 10, 2017 | $127.18 | $129.88 | $126.85 | $128.13 | +1.30% | 8,392,935 |
| Apr 3, 2017 | $126.34 | $127.25 | $124.33 | $126.49 | +0.25% | 10,559,999 |
| Mar 27, 2017 | $127.11 | $130.16 | $125.57 | $126.17 | -1.24% | 8,650,113 |
| Mar 20, 2017 | $130.65 | $131.43 | $126.29 | $127.76 | -2.62% | 8,227,785 |
| Mar 13, 2017 | $125.47 | $132.17 | $125.20 | $131.20 | +4.33% | 9,888,768 |
| Mar 6, 2017 | $119.66 | $126.47 | $119.22 | $125.76 | +4.70% | 9,308,952 |
| Feb 27, 2017 | $118.68 | $120.69 | $117.95 | $120.12 | +0.81% | 7,546,208 |
| Feb 21, 2017 | $118.82 | $121.11 | $118.38 | $119.16 | -0.21% | 5,622,108 |
| Feb 13, 2017 | $123.06 | $123.06 | $118.55 | $119.41 | -2.64% | 12,704,895 |
| Feb 6, 2017 | $121.12 | $126.41 | $120.50 | $122.65 | +0.92% | 14,619,479 |
| Jan 30, 2017 | $121.40 | $121.95 | $119.61 | $121.53 | -0.39% | 6,385,825 |
| Jan 23, 2017 | $120.00 | $122.08 | $118.98 | $122.00 | +1.73% | 5,937,207 |
| Jan 17, 2017 | $119.29 | $120.42 | $117.91 | $119.92 | +0.93% | 4,789,581 |
| Jan 9, 2017 | $117.89 | $120.44 | $115.70 | $118.81 | +2.03% | 11,182,202 |
| Jan 3, 2017 | $114.04 | $117.88 | $111.88 | $116.45 | +2.80% | 10,666,003 |
| Dec 27, 2016 | $114.35 | $114.98 | $112.63 | $113.28 | -0.51% | 5,183,260 |
| Dec 19, 2016 | $116.54 | $118.31 | $113.50 | $113.86 | -2.40% | 11,965,712 |
| Dec 12, 2016 | $123.77 | $124.04 | $115.09 | $116.66 | -5.96% | 15,424,018 |
| Dec 5, 2016 | $121.27 | $124.72 | $121.05 | $124.06 | +2.53% | 9,511,257 |
| Nov 28, 2016 | $126.99 | $127.25 | $120.52 | $121.00 | -4.93% | 7,034,955 |
| Nov 21, 2016 | $125.74 | $127.87 | $125.54 | $127.28 | +1.28% | 5,267,876 |
| Nov 14, 2016 | $121.37 | $127.12 | $117.35 | $125.67 | – | 10,606,369 |
Seasonality
EXPE 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 | 2.9% | -0.4% | -4.6% | 3.3% | -2.8% | 2.8% | 6.0% | 2.3% | -1.7% | -0.3% | 10.2% | 2.3% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -6.5% | -18.6% | 7.3% | 7.6% | -8.9% | 13.3% | 15.2% | 7.7% | -17.0% | 8.6% | ||
| 2025 | -8.3% | 15.8% | -14.9% | -6.6% | 6.5% | 1.2% | 6.8% | 19.4% | -0.5% | 2.9% | 16.4% | 10.8% |
| 2024 | -2.3% | -7.8% | 0.7% | -2.3% | -16.2% | 11.6% | 1.3% | 8.9% | 6.4% | 5.6% | 18.1% | 0.9% |
| 2023 | 30.5% | -4.7% | -11.0% | -3.2% | 1.9% | 14.3% | 12.0% | -11.5% | -4.9% | -7.5% | 42.9% | 11.5% |
| 2022 | 1.4% | 7.0% | -0.2% | -10.7% | -26.0% | -26.7% | 11.8% | -3.2% | -8.7% | -0.2% | 14.3% | -18.0% |
| 2021 | -6.3% | 29.7% | 6.9% | 2.4% | 0.4% | -7.5% | -1.7% | -10.2% | 13.4% | 0.3% | -2.0% | 12.2% |
| 2020 | 0.3% | -9.1% | -42.7% | 26.1% | 12.0% | 3.4% | -1.4% | 21.2% | -6.6% | 2.7% | 32.2% | 6.4% |
| 2019 | 5.9% | 3.4% | -3.2% | 9.1% | -11.2% | 15.7% | -0.2% | -1.7% | 3.3% | 1.7% | -25.3% | 6.4% |
| 2018 | 6.9% | -17.8% | 5.3% | 4.3% | 5.4% | -0.7% | 11.4% | -2.3% | -0.0% | -3.9% | -3.4% | -6.7% |
| 2017 | 7.3% | -2.1% | 6.2% | 6.0% | 7.7% | 3.6% | 5.0% | -5.0% | -3.0% | -13.4% | -1.5% | -2.2% |