XPO, Inc. (XPO) stock
XPONYSETransportation ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3032% above fair value
$183.01+1.32 (+0.73%)
Close on Oct 29, 2026Market cap $21.43BP/E 43.1Yield –
Price history
XPO share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$183.01
+0.73% on the day
52-week range
$121.48 – $232.05
-21.1% from the high
Change over 52 weeks
+46.7%
From $124.75 on Oct 29, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $186.33 | $190.98 | $169.11 | $183.01 | -0.11% | 7,351,640 |
| Oct 19, 2026 | $186.66 | $191.63 | $180.26 | $183.21 | -1.85% | 3,958,974 |
| Oct 12, 2026 | $183.29 | $191.12 | $176.93 | $186.67 | +1.74% | 5,455,910 |
| Oct 5, 2026 | $185.15 | $186.80 | $179.65 | $183.47 | -1.41% | 5,676,366 |
| Sep 28, 2026 | $172.94 | $189.32 | $171.39 | $186.09 | +7.46% | 5,407,043 |
| Sep 21, 2026 | $174.90 | $183.97 | $170.45 | $173.17 | -0.62% | 5,647,070 |
| Sep 14, 2026 | $178.52 | $182.09 | $171.59 | $174.25 | -4.35% | 6,554,007 |
| Sep 8, 2026 | $193.16 | $195.90 | $179.90 | $182.18 | -5.66% | 3,743,503 |
| Aug 31, 2026 | $188.56 | $196.56 | $181.50 | $193.10 | +2.41% | 5,940,854 |
| Aug 24, 2026 | $198.92 | $199.94 | $186.54 | $188.56 | -4.64% | 3,460,219 |
| Aug 17, 2026 | $210.64 | $214.05 | $194.00 | $197.74 | -6.31% | 4,186,234 |
| Aug 10, 2026 | $199.91 | $215.00 | $198.48 | $211.06 | +4.19% | 3,970,327 |
| Aug 3, 2026 | $199.89 | $205.04 | $194.01 | $202.58 | +0.80% | 4,320,817 |
| Jul 27, 2026 | $213.07 | $214.03 | $193.96 | $200.97 | -5.65% | 7,086,473 |
| Jul 20, 2026 | $215.88 | $216.30 | $209.79 | $213.01 | -0.93% | 4,716,708 |
| Jul 13, 2026 | $207.69 | $220.49 | $203.79 | $215.02 | +3.43% | 4,619,465 |
| Jul 6, 2026 | $208.49 | $212.22 | $198.32 | $207.88 | +0.75% | 3,556,830 |
| Jun 29, 2026 | $200.85 | $211.12 | $200.41 | $206.33 | +2.42% | 4,974,288 |
| Jun 22, 2026 | $199.16 | $207.80 | $195.85 | $201.46 | +0.98% | 9,372,133 |
| Jun 15, 2026 | $230.71 | $231.01 | $199.37 | $199.50 | -12.63% | 7,691,353 |
| Jun 8, 2026 | $220.51 | $232.05 | $208.35 | $228.33 | +4.29% | 8,335,073 |
| Jun 1, 2026 | $212.20 | $224.89 | $209.83 | $218.94 | +2.19% | 6,236,574 |
| May 26, 2026 | $204.71 | $218.54 | $203.00 | $214.25 | +5.58% | 13,436,295 |
| May 18, 2026 | $203.51 | $211.64 | $195.52 | $202.92 | -0.64% | 5,791,924 |
| May 11, 2026 | $204.51 | $210.96 | $193.33 | $204.23 | -0.13% | 7,264,900 |
| May 4, 2026 | $209.34 | $215.29 | $199.15 | $204.50 | -5.01% | 7,308,043 |
| Apr 27, 2026 | $223.37 | $227.90 | $211.45 | $215.28 | -3.76% | 7,756,473 |
| Apr 20, 2026 | $224.33 | $230.99 | $220.23 | $223.68 | -0.60% | 4,391,340 |
| Apr 13, 2026 | $209.84 | $231.46 | $207.75 | $225.02 | +5.77% | 7,458,815 |
| Apr 6, 2026 | $198.77 | $216.92 | $196.64 | $212.74 | +6.09% | 5,912,683 |
| Mar 30, 2026 | $191.37 | $207.51 | $184.00 | $200.52 | +6.07% | 4,456,906 |
| Mar 23, 2026 | $188.62 | $194.11 | $181.72 | $189.05 | +3.96% | 8,170,144 |
| Mar 16, 2026 | $184.69 | $193.66 | $178.98 | $181.85 | +0.08% | 6,810,687 |
| Mar 9, 2026 | $184.15 | $199.89 | $177.56 | $181.71 | -3.68% | 6,830,324 |
| Mar 2, 2026 | $207.31 | $220.50 | $188.20 | $188.65 | -10.37% | 9,983,100 |
| Feb 23, 2026 | $207.53 | $212.41 | $196.72 | $210.47 | +0.29% | 8,192,649 |
| Feb 17, 2026 | $195.15 | $212.71 | $194.56 | $209.87 | +7.44% | 6,134,899 |
| Feb 9, 2026 | $205.93 | $207.04 | $185.66 | $195.33 | -4.07% | 13,603,087 |
| Feb 2, 2026 | $147.80 | $204.13 | $146.76 | $203.61 | +37.47% | 23,134,924 |
| Jan 26, 2026 | $147.27 | $151.62 | $145.18 | $148.11 | +0.57% | 5,503,801 |
| Jan 20, 2026 | $146.99 | $153.30 | $143.10 | $147.27 | -2.09% | 4,676,559 |
| Jan 12, 2026 | $143.80 | $155.95 | $142.51 | $150.41 | +2.51% | 6,874,493 |
| Jan 5, 2026 | $138.76 | $152.33 | $137.42 | $146.73 | +5.72% | 6,676,620 |
| Dec 29, 2025 | $140.75 | $142.05 | $135.14 | $138.79 | -1.79% | 3,080,226 |
| Dec 22, 2025 | $138.94 | $142.09 | $137.13 | $141.32 | +2.02% | 3,556,001 |
| Dec 15, 2025 | $147.22 | $149.29 | $134.61 | $138.52 | -7.07% | 10,422,739 |
| Dec 8, 2025 | $142.32 | $154.85 | $139.25 | $149.06 | +4.30% | 8,695,642 |
| Dec 1, 2025 | $141.00 | $146.32 | $130.02 | $142.92 | +0.61% | 9,052,562 |
| Nov 24, 2025 | $132.83 | $143.36 | $131.45 | $142.06 | +7.19% | 4,442,023 |
| Nov 17, 2025 | $133.84 | $138.07 | $124.82 | $132.53 | -0.91% | 6,591,001 |
| Nov 10, 2025 | $141.26 | $142.86 | $133.34 | $133.75 | -4.99% | 5,217,812 |
| Nov 3, 2025 | $143.39 | $144.01 | $134.41 | $140.77 | -2.15% | 5,268,157 |
| Oct 27, 2025 | $127.15 | $144.53 | $121.48 | $143.87 | +14.39% | 10,925,081 |
| Oct 20, 2025 | $131.04 | $137.33 | $124.49 | $125.77 | -3.20% | 6,080,629 |
| Oct 13, 2025 | $131.01 | $133.24 | $125.29 | $129.93 | +0.43% | 6,157,976 |
| Oct 6, 2025 | $128.20 | $140.42 | $125.83 | $129.38 | +0.68% | 6,101,183 |
| Sep 29, 2025 | $126.56 | $131.68 | $123.99 | $128.50 | +1.94% | 5,108,817 |
| Sep 22, 2025 | $130.92 | $134.56 | $122.12 | $126.05 | -3.73% | 6,104,773 |
| Sep 15, 2025 | $130.60 | $137.20 | $129.38 | $130.94 | +0.58% | 5,970,892 |
| Sep 8, 2025 | $130.86 | $135.76 | $128.13 | $130.19 | -0.55% | 4,232,173 |
| Sep 2, 2025 | $127.76 | $134.35 | $123.90 | $130.91 | +0.93% | 4,431,506 |
| Aug 25, 2025 | $136.76 | $137.95 | $127.67 | $129.70 | -5.60% | 6,537,053 |
| Aug 18, 2025 | $127.59 | $138.00 | $125.06 | $137.40 | +7.85% | 6,478,923 |
| Aug 11, 2025 | $120.38 | $131.45 | $117.98 | $127.40 | +5.97% | 4,973,702 |
| Aug 4, 2025 | $119.37 | $124.52 | $116.68 | $120.22 | +1.20% | 5,205,830 |
| Jul 28, 2025 | $137.79 | $138.58 | $118.26 | $118.79 | -14.11% | 9,888,866 |
| Jul 21, 2025 | $130.75 | $141.57 | $128.36 | $138.31 | +6.70% | 5,267,391 |
| Jul 14, 2025 | $131.96 | $134.00 | $126.04 | $129.63 | -2.06% | 4,059,760 |
| Jul 7, 2025 | $130.84 | $136.24 | $127.91 | $132.35 | +0.17% | 4,564,572 |
| Jun 30, 2025 | $127.67 | $134.38 | $125.40 | $132.13 | +3.65% | 4,266,328 |
| Jun 23, 2025 | $119.00 | $128.28 | $118.51 | $127.48 | +6.37% | 9,572,944 |
| Jun 16, 2025 | $122.15 | $124.52 | $119.07 | $119.85 | -0.50% | 4,156,012 |
| Jun 9, 2025 | $120.78 | $124.92 | $118.63 | $120.45 | +1.67% | 5,246,659 |
| Jun 2, 2025 | $114.49 | $119.48 | $110.78 | $118.47 | +4.08% | 8,024,917 |
| May 26, 2025 | $115.79 | $120.50 | $113.14 | $113.83 | -2.71% | 6,774,593 |
| May 19, 2025 | $125.00 | $127.00 | $115.79 | $117.00 | -8.67% | 6,506,675 |
| May 12, 2025 | $120.08 | $129.34 | $119.69 | $128.10 | +15.40% | 11,417,657 |
| May 5, 2025 | $108.57 | $114.21 | $106.65 | $111.01 | +1.16% | 7,536,994 |
| Apr 28, 2025 | $96.50 | $110.48 | $94.31 | $109.74 | +13.81% | 15,345,913 |
| Apr 21, 2025 | $94.94 | $106.40 | $91.66 | $96.42 | -0.33% | 10,368,831 |
| Apr 14, 2025 | $96.08 | $97.96 | $92.15 | $96.74 | +3.16% | 5,450,800 |
| Apr 7, 2025 | $87.96 | $110.19 | $86.45 | $93.78 | +2.44% | 14,797,366 |
| Mar 31, 2025 | $104.67 | $112.24 | $85.06 | $91.55 | -14.51% | 10,605,743 |
| Mar 24, 2025 | $110.17 | $114.88 | $106.75 | $107.09 | -1.40% | 8,340,540 |
| Mar 17, 2025 | $107.96 | $112.38 | $104.78 | $108.61 | +1.28% | 8,951,163 |
| Mar 10, 2025 | $106.25 | $111.04 | $103.31 | $107.24 | -1.02% | 8,727,700 |
| Mar 3, 2025 | $124.59 | $125.52 | $105.87 | $108.35 | -11.88% | 9,531,864 |
| Feb 24, 2025 | $126.41 | $126.95 | $119.18 | $122.96 | -1.30% | 7,279,260 |
| Feb 18, 2025 | $146.01 | $148.73 | $116.86 | $124.58 | -14.46% | 9,153,766 |
| Feb 10, 2025 | $149.14 | $151.40 | $142.41 | $145.64 | -1.70% | 4,304,361 |
| Feb 3, 2025 | $130.40 | $155.08 | $128.54 | $148.16 | +10.84% | 9,555,679 |
| Jan 27, 2025 | $136.77 | $141.24 | $132.38 | $133.67 | -3.90% | 5,768,862 |
| Jan 21, 2025 | $139.39 | $141.32 | $135.97 | $139.10 | +1.10% | 7,007,510 |
| Jan 13, 2025 | $132.40 | $140.09 | $130.34 | $137.58 | +2.53% | 6,719,380 |
| Jan 6, 2025 | $140.00 | $142.78 | $133.61 | $134.19 | -3.08% | 6,846,589 |
| Dec 30, 2024 | $131.36 | $139.75 | $129.65 | $138.46 | +4.69% | 5,663,433 |
| Dec 23, 2024 | $135.74 | $136.44 | $130.16 | $132.26 | -2.21% | 4,587,252 |
| Dec 16, 2024 | $156.02 | $161.00 | $130.97 | $135.25 | -13.47% | 13,055,854 |
| Dec 9, 2024 | $151.70 | $159.43 | $148.60 | $156.30 | +3.08% | 10,437,716 |
| Dec 2, 2024 | $152.50 | $155.79 | $149.83 | $151.63 | -0.51% | 7,204,205 |
| Nov 25, 2024 | $150.55 | $153.73 | $148.45 | $152.41 | +2.31% | 3,953,674 |
| Nov 18, 2024 | $145.55 | $152.23 | $142.78 | $148.97 | +2.18% | 4,742,726 |
| Nov 11, 2024 | $154.25 | $156.85 | $144.76 | $145.79 | -4.23% | 5,560,515 |
| Nov 4, 2024 | $130.15 | $154.98 | $129.83 | $152.23 | +16.93% | 9,677,568 |
| Oct 28, 2024 | $118.11 | $138.71 | $117.10 | $130.19 | +10.61% | 9,832,478 |
| Oct 21, 2024 | $112.25 | $119.28 | $105.93 | $117.70 | +4.25% | 8,461,891 |
| Oct 14, 2024 | $115.66 | $119.55 | $111.01 | $112.90 | -2.28% | 6,293,900 |
| Oct 7, 2024 | $105.26 | $115.80 | $103.94 | $115.54 | +8.73% | 6,233,200 |
| Sep 30, 2024 | $111.09 | $112.19 | $104.66 | $106.26 | -4.73% | 9,838,700 |
| Sep 23, 2024 | $113.14 | $117.18 | $110.14 | $111.53 | -0.86% | 5,097,100 |
| Sep 16, 2024 | $109.79 | $117.26 | $106.82 | $112.50 | +2.74% | 6,230,800 |
| Sep 9, 2024 | $101.70 | $109.88 | $97.03 | $109.50 | +7.67% | 7,648,200 |
| Sep 3, 2024 | $113.50 | $115.47 | $99.37 | $101.70 | -11.27% | 8,498,000 |
| Aug 26, 2024 | $125.80 | $126.18 | $110.95 | $114.62 | -8.38% | 5,581,600 |
| Aug 19, 2024 | $121.02 | $126.01 | $117.36 | $125.11 | +3.29% | 4,486,900 |
| Aug 12, 2024 | $113.18 | $125.79 | $111.00 | $121.12 | +7.06% | 5,783,100 |
| Aug 5, 2024 | $103.39 | $115.27 | $101.04 | $113.13 | +1.98% | 8,604,100 |
| Jul 29, 2024 | $110.14 | $122.77 | $102.93 | $110.93 | +1.12% | 10,480,300 |
| Jul 22, 2024 | $112.98 | $119.23 | $105.02 | $109.70 | -2.83% | 10,973,700 |
| Jul 15, 2024 | $107.85 | $119.60 | $107.43 | $112.90 | +5.37% | 10,125,700 |
| Jul 8, 2024 | $106.72 | $109.72 | $100.41 | $107.15 | +0.55% | 6,317,200 |
| Jul 1, 2024 | $106.15 | $108.45 | $103.64 | $106.56 | +0.39% | 2,715,400 |
| Jun 24, 2024 | $105.38 | $109.28 | $103.09 | $106.15 | +0.90% | 9,689,000 |
| Jun 17, 2024 | $102.00 | $105.80 | $101.34 | $105.20 | +2.15% | 4,732,900 |
| Jun 10, 2024 | $107.53 | $109.45 | $97.10 | $102.99 | -5.95% | 8,817,500 |
| Jun 3, 2024 | $107.31 | $109.74 | $101.40 | $109.50 | +2.36% | 8,367,700 |
| May 28, 2024 | $108.53 | $110.27 | $104.33 | $106.98 | -1.28% | 4,916,200 |
| May 20, 2024 | $110.11 | $111.27 | $104.26 | $108.37 | -1.66% | 6,229,600 |
| May 13, 2024 | $115.75 | $115.75 | $108.40 | $110.20 | -3.69% | 7,553,100 |
| May 6, 2024 | $113.72 | $114.89 | $109.23 | $114.42 | +1.65% | 6,572,600 |
| Apr 29, 2024 | $110.79 | $122.54 | $104.82 | $112.56 | +1.50% | 13,301,100 |
| Apr 22, 2024 | $116.11 | $122.67 | $103.71 | $110.90 | -3.14% | 10,789,300 |
| Apr 15, 2024 | $127.37 | $128.91 | $112.55 | $114.49 | -8.99% | 6,870,700 |
| Apr 8, 2024 | $128.98 | $130.51 | $122.19 | $125.80 | -1.84% | 4,096,100 |
| Apr 1, 2024 | $120.72 | $128.25 | $117.50 | $128.16 | +5.02% | 4,337,000 |
| Mar 25, 2024 | $124.81 | $125.29 | $119.28 | $122.03 | -2.70% | 3,792,700 |
| Mar 18, 2024 | $123.33 | $127.15 | $119.67 | $125.42 | +2.25% | 6,235,500 |
| Mar 11, 2024 | $123.81 | $125.92 | $119.43 | $122.66 | +0.19% | 5,373,900 |
| Mar 4, 2024 | $121.02 | $129.43 | $120.04 | $122.43 | +1.52% | 6,878,800 |
| Feb 26, 2024 | $121.69 | $122.97 | $116.24 | $120.60 | -1.06% | 5,438,800 |
| Feb 20, 2024 | $119.24 | $123.84 | $115.88 | $121.89 | +1.21% | 4,776,000 |
| Feb 12, 2024 | $117.93 | $121.82 | $114.02 | $120.43 | -0.34% | 7,999,100 |
| Feb 5, 2024 | $95.14 | $122.10 | $92.54 | $120.84 | +26.75% | 12,995,500 |
| Jan 29, 2024 | $86.70 | $96.96 | $82.78 | $95.34 | +9.72% | 8,700,900 |
| Jan 22, 2024 | $86.21 | $87.89 | $83.82 | $86.89 | +2.33% | 4,825,900 |
| Jan 16, 2024 | $86.10 | $86.85 | $80.26 | $84.91 | -1.79% | 6,644,300 |
| Jan 8, 2024 | $82.28 | $86.98 | $81.80 | $86.46 | +5.09% | 5,309,000 |
| Jan 2, 2024 | $87.02 | $87.45 | $81.34 | $82.27 | -6.07% | 5,116,700 |
| Dec 26, 2023 | $89.68 | $90.84 | $87.40 | $87.59 | -2.15% | 2,962,200 |
| Dec 18, 2023 | $85.79 | $90.32 | $84.02 | $89.51 | +4.89% | 5,106,100 |
| Dec 11, 2023 | $81.34 | $87.56 | $80.91 | $85.34 | +4.01% | 7,173,700 |
| Dec 4, 2023 | $89.92 | $90.71 | $78.72 | $82.05 | -9.15% | 11,839,700 |
| Nov 27, 2023 | $88.79 | $90.78 | $83.82 | $90.31 | +1.28% | 8,676,300 |
| Nov 20, 2023 | $87.68 | $89.75 | $87.45 | $89.17 | +1.57% | 3,744,300 |
| Nov 13, 2023 | $82.67 | $88.16 | $82.67 | $87.79 | +5.63% | 6,767,900 |
| Nov 6, 2023 | $79.71 | $83.35 | $78.48 | $83.11 | +4.50% | 5,409,000 |
| Oct 30, 2023 | $73.24 | $80.13 | $71.55 | $79.53 | +18.12% | 13,602,900 |
| Oct 23, 2023 | $72.05 | $72.80 | $65.80 | $67.33 | -6.62% | 11,259,400 |
| Oct 16, 2023 | $74.24 | $77.95 | $70.67 | $72.10 | -2.48% | 6,669,400 |
| Oct 9, 2023 | $76.06 | $80.42 | $73.15 | $73.93 | -4.14% | 6,340,700 |
| Oct 2, 2023 | $74.01 | $78.34 | $72.24 | $77.12 | +3.29% | 9,511,500 |
| Sep 25, 2023 | $68.00 | $76.49 | $68.00 | $74.66 | +8.82% | 9,842,900 |
| Sep 18, 2023 | $70.95 | $71.50 | $67.21 | $68.61 | -3.42% | 5,190,800 |
| Sep 11, 2023 | $72.59 | $73.83 | $69.21 | $71.04 | -0.56% | 7,600,800 |
| Sep 5, 2023 | $75.46 | $75.85 | $70.45 | $71.44 | -6.19% | 5,097,000 |
| Aug 28, 2023 | $69.55 | $76.43 | $69.55 | $76.15 | +10.33% | 5,661,700 |
| Aug 21, 2023 | $69.63 | $70.82 | $67.27 | $69.02 | -0.12% | 5,353,300 |
| Aug 14, 2023 | $72.75 | $74.89 | $67.39 | $69.10 | -5.63% | 8,174,700 |
| Aug 7, 2023 | $72.33 | $75.08 | $71.04 | $73.22 | +2.66% | 8,158,900 |
| Jul 31, 2023 | $71.27 | $76.77 | $64.70 | $71.32 | -0.39% | 13,313,000 |
| Jul 24, 2023 | $63.75 | $72.85 | $63.52 | $71.60 | +8.75% | 10,806,600 |
| Jul 17, 2023 | $60.83 | $69.29 | $60.27 | $65.84 | +8.43% | 13,478,100 |
| Jul 10, 2023 | $59.95 | $61.42 | $58.30 | $60.72 | +1.15% | 10,790,500 |
| Jul 3, 2023 | $58.76 | $61.74 | $56.81 | $60.03 | +1.75% | 6,808,800 |
| Jun 26, 2023 | $51.64 | $59.85 | $51.64 | $59.00 | +14.70% | 12,035,600 |
| Jun 20, 2023 | $51.36 | $54.13 | $50.66 | $51.44 | -0.31% | 7,137,400 |
| Jun 12, 2023 | $48.48 | $53.61 | $47.35 | $51.60 | +6.39% | 9,538,500 |
| Jun 5, 2023 | $49.06 | $50.91 | $47.88 | $48.50 | -2.16% | 5,105,000 |
| May 30, 2023 | $48.59 | $50.14 | $46.66 | $49.57 | +2.52% | 5,214,800 |
| May 22, 2023 | $47.40 | $49.02 | $45.24 | $48.35 | +3.00% | 7,079,700 |
| May 15, 2023 | $47.09 | $48.20 | $46.53 | $46.94 | +0.21% | 6,215,200 |
| May 8, 2023 | $48.45 | $49.20 | $46.48 | $46.84 | -2.21% | 11,436,500 |
| May 1, 2023 | $44.00 | $49.00 | $42.86 | $47.90 | +8.42% | 14,821,600 |
| Apr 24, 2023 | $43.84 | $44.86 | $40.69 | $44.18 | +0.36% | 14,808,900 |
| Apr 17, 2023 | $33.20 | $44.79 | $33.12 | $44.02 | +32.19% | 24,183,300 |
| Apr 10, 2023 | $29.99 | $33.50 | $29.98 | $33.30 | +10.52% | 8,657,800 |
| Apr 3, 2023 | $31.78 | $31.97 | $29.02 | $30.13 | -5.55% | 7,333,600 |
| Mar 27, 2023 | $30.75 | $31.94 | $30.22 | $31.90 | +4.93% | 5,352,800 |
| Mar 20, 2023 | $32.39 | $33.25 | $29.51 | $30.40 | -4.61% | 6,989,700 |
| Mar 13, 2023 | $33.89 | $34.09 | $31.57 | $31.87 | -8.02% | 10,646,100 |
| Mar 6, 2023 | $37.03 | $38.17 | $34.34 | $34.65 | -6.30% | 9,016,200 |
| Feb 27, 2023 | $34.75 | $37.00 | $33.31 | $36.98 | +8.22% | 8,307,200 |
| Feb 21, 2023 | $36.84 | $36.84 | $33.51 | $34.17 | -8.37% | 6,044,400 |
| Feb 13, 2023 | $34.75 | $38.26 | $34.61 | $37.29 | +5.88% | 10,506,400 |
| Feb 6, 2023 | $42.81 | $45.06 | $34.87 | $35.22 | -18.64% | 15,080,300 |
| Jan 30, 2023 | $38.66 | $44.61 | $38.35 | $43.29 | +9.90% | 8,872,700 |
| Jan 23, 2023 | $37.77 | $40.59 | $37.27 | $39.39 | +4.34% | 5,758,900 |
| Jan 17, 2023 | $36.52 | $38.80 | $36.10 | $37.75 | +0.96% | 5,050,500 |
| Jan 9, 2023 | $36.55 | $38.09 | $36.21 | $37.39 | +3.89% | 6,411,800 |
| Jan 3, 2023 | $33.75 | $36.20 | $32.02 | $35.99 | +8.11% | 8,006,200 |
| Dec 27, 2022 | $34.78 | $35.19 | $32.85 | $33.29 | -4.61% | 3,748,400 |
| Dec 19, 2022 | $36.20 | $36.26 | $33.80 | $34.90 | -3.64% | 6,111,500 |
| Dec 12, 2022 | $36.26 | $40.32 | $35.66 | $36.22 | +0.17% | 7,906,500 |
| Dec 5, 2022 | $37.19 | $37.43 | $35.11 | $36.16 | -5.19% | 5,283,300 |
| Nov 28, 2022 | $37.04 | $38.66 | $36.35 | $38.14 | +1.30% | 5,707,400 |
| Nov 21, 2022 | $36.38 | $38.17 | $36.26 | $37.65 | +1.35% | 3,241,100 |
| Nov 14, 2022 | $39.01 | $40.63 | $35.59 | $37.15 | -5.81% | 8,230,700 |
| Nov 7, 2022 | $34.00 | $40.44 | $33.92 | $39.44 | +17.31% | 11,670,600 |
| Oct 31, 2022 | $50.34 | $53.21 | $30.54 | $33.62 | -33.65% | 15,880,400 |
| Oct 24, 2022 | $46.10 | $51.37 | $45.14 | $50.67 | +10.75% | 7,252,000 |
| Oct 17, 2022 | $47.28 | $50.48 | $44.03 | $45.75 | -2.29% | 7,561,900 |
| Oct 10, 2022 | $49.08 | $50.40 | $44.93 | $46.82 | -3.96% | 6,975,100 |
| Oct 3, 2022 | $45.21 | $50.91 | $44.60 | $48.75 | +9.50% | 7,382,000 |
| Sep 26, 2022 | $42.78 | $46.25 | $41.81 | $44.52 | +3.66% | 7,980,300 |
| Sep 19, 2022 | $46.55 | $48.66 | $41.67 | $42.95 | -8.95% | 6,693,500 |
| Sep 12, 2022 | $54.10 | $55.25 | $45.10 | $47.17 | -12.44% | 10,500,300 |
| Sep 6, 2022 | $53.10 | $54.53 | $51.22 | $53.87 | +2.61% | 4,885,400 |
| Aug 29, 2022 | $53.00 | $54.18 | $51.13 | $52.50 | -2.11% | 5,147,600 |
| Aug 22, 2022 | $54.77 | $57.01 | $52.29 | $53.63 | -4.23% | 6,660,400 |
| Aug 15, 2022 | $59.39 | $61.67 | $55.54 | $56.00 | -6.85% | 6,320,000 |
| Aug 8, 2022 | $60.75 | $61.19 | $54.80 | $60.12 | +0.43% | 9,692,900 |
| Aug 1, 2022 | $59.29 | $61.66 | $57.80 | $59.86 | +0.20% | 7,806,500 |
| Jul 25, 2022 | $54.24 | $59.90 | $52.36 | $59.74 | +10.22% | 5,024,200 |
| Jul 18, 2022 | $48.77 | $54.94 | $48.16 | $54.20 | +12.89% | 5,998,200 |
| Jul 11, 2022 | $49.18 | $50.34 | $45.09 | $48.01 | -3.19% | 5,423,800 |
| Jul 5, 2022 | $47.25 | $51.29 | $46.16 | $49.59 | +2.99% | 5,470,900 |
| Jun 27, 2022 | $51.03 | $52.38 | $46.00 | $48.15 | -4.05% | 6,060,500 |
| Jun 21, 2022 | $47.10 | $50.21 | $45.25 | $50.18 | +8.50% | 5,964,000 |
| Jun 13, 2022 | $47.97 | $49.83 | $45.47 | $46.25 | -6.53% | 9,469,700 |
| Jun 6, 2022 | $56.00 | $56.86 | $49.41 | $49.48 | -10.46% | 5,661,900 |
| May 31, 2022 | $53.48 | $57.08 | $51.34 | $55.26 | +2.69% | 6,304,000 |
| May 23, 2022 | $50.31 | $54.04 | $46.41 | $53.81 | +8.42% | 6,372,800 |
| May 16, 2022 | $52.62 | $53.62 | $47.31 | $49.63 | -6.11% | 7,486,700 |
| May 9, 2022 | $52.40 | $56.52 | $49.12 | $52.86 | -1.47% | 12,899,500 |
| May 2, 2022 | $53.92 | $57.36 | $52.33 | $53.65 | -0.26% | 7,095,600 |
| Apr 25, 2022 | $55.01 | $57.34 | $51.80 | $53.79 | -3.48% | 8,235,600 |
| Apr 18, 2022 | $56.55 | $58.72 | $54.76 | $55.73 | -1.85% | 10,503,800 |
| Apr 11, 2022 | $60.26 | $62.19 | $56.71 | $56.78 | -6.77% | 9,333,900 |
| Apr 4, 2022 | $69.70 | $69.97 | $59.59 | $60.90 | -12.89% | 10,375,500 |
| Mar 28, 2022 | $77.66 | $79.63 | $69.18 | $69.91 | -9.22% | 8,024,500 |
| Mar 21, 2022 | $76.68 | $78.82 | $75.08 | $77.01 | +0.35% | 4,754,000 |
| Mar 14, 2022 | $70.76 | $76.88 | $68.50 | $76.74 | +8.88% | 8,748,900 |
| Mar 7, 2022 | $66.34 | $75.27 | $59.22 | $70.48 | +5.60% | 13,589,600 |
| Feb 28, 2022 | $70.59 | $74.37 | $66.39 | $66.74 | -6.98% | 5,856,300 |
| Feb 22, 2022 | $70.87 | $71.85 | $64.70 | $71.75 | +0.38% | 4,935,800 |
| Feb 14, 2022 | $66.70 | $73.21 | $66.27 | $71.48 | +7.15% | 10,042,200 |
| Feb 7, 2022 | $63.95 | $71.89 | $63.07 | $66.71 | +4.82% | 11,190,300 |
| Jan 31, 2022 | $63.99 | $68.47 | $62.30 | $63.64 | -0.58% | 6,671,200 |
| Jan 24, 2022 | $65.10 | $68.85 | $61.63 | $64.01 | -3.92% | 7,867,300 |
| Jan 18, 2022 | $69.54 | $72.77 | $66.35 | $66.62 | -5.38% | 5,013,300 |
| Jan 10, 2022 | $71.37 | $72.55 | $68.03 | $70.41 | -1.39% | 6,638,400 |
| Jan 3, 2022 | $78.17 | $78.39 | $70.63 | $71.40 | -7.79% | 7,293,800 |
| Dec 27, 2021 | $75.30 | $78.48 | $75.04 | $77.43 | +2.80% | 3,858,600 |
| Dec 20, 2021 | $70.28 | $75.90 | $67.53 | $75.32 | +5.58% | 4,971,800 |
| Dec 13, 2021 | $76.25 | $76.25 | $70.45 | $71.34 | -5.78% | 8,134,400 |
| Dec 6, 2021 | $74.56 | $81.01 | $73.76 | $75.72 | +2.88% | 8,176,700 |
| Nov 29, 2021 | $78.02 | $78.51 | $70.29 | $73.60 | -3.12% | 7,465,200 |
| Nov 22, 2021 | $79.11 | $80.90 | $75.17 | $75.97 | -3.57% | 4,267,900 |
| Nov 15, 2021 | $79.89 | $80.16 | $75.32 | $78.78 | -1.34% | 6,817,100 |
| Nov 8, 2021 | $79.30 | $80.25 | $75.91 | $79.85 | +1.59% | 6,173,900 |
| Nov 1, 2021 | $86.49 | $87.69 | $77.00 | $78.60 | -8.39% | 11,337,900 |
| Oct 25, 2021 | $85.81 | $88.00 | $84.74 | $85.80 | +0.28% | 3,923,200 |
| Oct 18, 2021 | $79.57 | $86.33 | $79.37 | $85.56 | +6.67% | 4,125,300 |
| Oct 11, 2021 | $77.99 | $80.93 | $73.41 | $80.21 | +2.60% | 7,440,600 |
| Oct 4, 2021 | $80.49 | $81.41 | $77.19 | $78.18 | -3.30% | 5,699,200 |
| Sep 27, 2021 | $86.12 | $87.34 | $78.02 | $80.85 | -5.42% | 5,552,300 |
| Sep 20, 2021 | $80.78 | $86.58 | $79.86 | $85.48 | +2.85% | 5,546,900 |
| Sep 13, 2021 | $84.87 | $85.53 | $81.55 | $83.11 | -1.24% | 6,476,100 |
| Sep 7, 2021 | $88.86 | $88.86 | $84.09 | $84.15 | -5.10% | 3,439,300 |
| Aug 30, 2021 | $89.04 | $89.39 | $84.93 | $88.67 | +0.26% | 5,729,600 |
| Aug 23, 2021 | $85.99 | $89.96 | $85.01 | $88.44 | +4.30% | 5,602,100 |
| Aug 16, 2021 | $89.83 | $90.78 | $82.66 | $84.79 | -5.66% | 7,128,700 |
| Aug 9, 2021 | $84.81 | $89.97 | $84.30 | $89.88 | +5.06% | 6,872,500 |
| Aug 2, 2021 | $82.30 | $86.42 | $81.29 | $85.55 | -38.32% | 18,835,600 |
| Jul 26, 2021 | $143.93 | $144.79 | $136.14 | $138.69 | -3.43% | 8,174,400 |
| Jul 19, 2021 | $137.14 | $144.18 | $134.59 | $143.62 | +2.59% | 5,733,000 |
| Jul 12, 2021 | $140.37 | $144.96 | $139.53 | $140.00 | -0.78% | 7,167,700 |
| Jul 6, 2021 | $143.72 | $143.72 | $133.02 | $141.10 | -1.95% | 5,627,300 |
| Jun 28, 2021 | $145.45 | $146.24 | $137.26 | $143.91 | -4.14% | 14,813,800 |
| Jun 21, 2021 | $140.97 | $150.98 | $140.49 | $150.12 | +7.62% | 6,357,900 |
| Jun 14, 2021 | $149.69 | $153.45 | $139.28 | $139.49 | -6.74% | 7,992,500 |
| Jun 7, 2021 | $142.43 | $149.72 | $138.57 | $149.57 | +5.43% | 4,997,200 |
| Jun 1, 2021 | $150.00 | $151.22 | $141.41 | $141.87 | -3.44% | 3,162,000 |
| May 24, 2021 | $144.42 | $148.16 | $141.63 | $146.93 | +3.14% | 3,176,500 |
| May 17, 2021 | $144.60 | $146.03 | $138.35 | $142.46 | -2.46% | 2,585,400 |
| May 10, 2021 | $147.60 | $149.89 | $139.58 | $146.05 | -0.65% | 4,775,000 |
| May 3, 2021 | $140.79 | $147.59 | $133.14 | $147.00 | +5.66% | 5,454,000 |
| Apr 26, 2021 | $138.88 | $141.21 | $133.26 | $139.12 | +1.64% | 4,827,200 |
| Apr 19, 2021 | $136.50 | $138.13 | $133.38 | $136.87 | -0.18% | 3,879,800 |
| Apr 12, 2021 | $131.33 | $138.32 | $130.48 | $137.12 | +4.41% | 4,794,200 |
| Apr 5, 2021 | $129.84 | $131.39 | $124.43 | $131.33 | +3.02% | 4,015,000 |
| Mar 29, 2021 | $122.45 | $127.78 | $121.17 | $127.48 | +3.47% | 2,574,700 |
| Mar 22, 2021 | $124.20 | $124.48 | $114.40 | $123.21 | -1.23% | 5,001,700 |
| Mar 15, 2021 | $125.93 | $131.42 | $123.00 | $124.75 | -0.18% | 7,468,300 |
| Mar 8, 2021 | $117.78 | $125.12 | $113.77 | $124.97 | +6.89% | 5,157,300 |
| Mar 1, 2021 | $119.26 | $123.99 | $109.00 | $116.92 | +0.27% | 5,263,100 |
| Feb 22, 2021 | $118.08 | $119.50 | $111.52 | $116.60 | -2.42% | 5,360,200 |
| Feb 16, 2021 | $123.25 | $124.99 | $116.28 | $119.49 | -1.50% | 4,268,700 |
| Feb 8, 2021 | $118.03 | $123.65 | $114.95 | $121.31 | +2.86% | 8,232,200 |
| Feb 1, 2021 | $112.00 | $120.00 | $112.00 | $117.94 | +6.82% | 4,401,400 |
| Jan 25, 2021 | $116.96 | $120.78 | $108.78 | $110.41 | -5.74% | 5,238,000 |
| Jan 19, 2021 | $121.05 | $125.61 | $116.43 | $117.13 | -1.46% | 4,075,800 |
| Jan 11, 2021 | $123.36 | $125.54 | $116.52 | $118.86 | -5.59% | 3,900,000 |
| Jan 4, 2021 | $119.32 | $128.57 | $115.63 | $125.90 | +5.62% | 4,707,500 |
| Dec 28, 2020 | $119.08 | $120.44 | $116.25 | $119.20 | +0.05% | 1,828,100 |
| Dec 21, 2020 | $116.47 | $119.80 | $115.10 | $119.14 | +0.03% | 2,069,900 |
| Dec 14, 2020 | $122.00 | $123.59 | $118.42 | $119.11 | -1.46% | 5,245,900 |
| Dec 7, 2020 | $121.00 | $122.99 | $117.59 | $120.87 | +0.80% | 5,468,600 |
| Nov 30, 2020 | $106.94 | $121.00 | $105.39 | $119.91 | +13.31% | 8,131,200 |
| Nov 23, 2020 | $104.81 | $106.72 | $100.18 | $105.82 | +1.96% | 4,130,700 |
| Nov 16, 2020 | $106.13 | $109.83 | $102.97 | $103.79 | -0.80% | 4,119,200 |
| Nov 9, 2020 | $102.10 | $105.81 | $97.78 | $104.63 | +8.54% | 5,308,900 |
| Nov 2, 2020 | $90.00 | $104.88 | $89.04 | $96.40 | +7.11% | 6,270,000 |
| Oct 26, 2020 | $94.41 | $96.27 | $87.36 | $90.00 | -5.61% | 4,705,500 |
| Oct 19, 2020 | $96.60 | $101.85 | $94.27 | $95.35 | -0.69% | 4,155,800 |
| Oct 12, 2020 | $95.57 | $98.92 | $94.34 | $96.01 | +0.78% | 4,095,400 |
| Oct 5, 2020 | $89.56 | $99.43 | $89.45 | $95.27 | +10.45% | 9,402,000 |
| Sep 28, 2020 | $85.97 | $87.96 | $83.33 | $86.26 | +2.46% | 4,328,600 |
| Sep 21, 2020 | $84.00 | $86.19 | $80.03 | $84.19 | -2.88% | 5,307,000 |
| Sep 14, 2020 | $88.47 | $94.40 | $86.06 | $86.69 | -1.07% | 8,351,800 |
| Sep 8, 2020 | $85.72 | $88.90 | $83.19 | $87.63 | +0.18% | 3,902,600 |
| Aug 31, 2020 | $90.09 | $91.74 | $85.09 | $87.47 | -3.12% | 4,157,100 |
| Aug 24, 2020 | $85.37 | $90.54 | $84.26 | $90.29 | +6.80% | 4,701,900 |
| Aug 17, 2020 | $83.16 | $86.37 | $80.63 | $84.54 | +1.90% | 5,127,500 |
| Aug 10, 2020 | $81.73 | $87.09 | $80.52 | $82.96 | +2.55% | 6,999,700 |
| Aug 3, 2020 | $75.85 | $81.20 | $73.76 | $80.90 | +7.84% | 6,651,500 |
| Jul 27, 2020 | $79.34 | $87.21 | $72.21 | $75.02 | -5.34% | 14,543,100 |
| Jul 20, 2020 | $81.33 | $82.95 | $78.22 | $79.25 | -2.80% | 3,598,800 |
| Jul 13, 2020 | $79.30 | $82.01 | $75.72 | $81.53 | +3.93% | 4,033,700 |
| Jul 6, 2020 | $78.23 | $80.39 | $74.67 | $78.45 | +2.62% | 5,502,900 |
| Jun 29, 2020 | $73.98 | $79.49 | $73.31 | $76.45 | +4.78% | 3,231,100 |
| Jun 22, 2020 | $79.00 | $81.74 | $71.71 | $72.96 | -7.86% | 6,029,500 |
| Jun 15, 2020 | $72.00 | $81.83 | $71.69 | $79.18 | +5.80% | 6,354,900 |
| Jun 8, 2020 | $85.46 | $85.94 | $72.11 | $74.84 | -10.44% | 7,367,600 |
| Jun 1, 2020 | $78.81 | $87.87 | $76.44 | $83.56 | +6.03% | 5,211,800 |
| May 26, 2020 | $79.80 | $84.00 | $77.11 | $78.81 | +4.23% | 5,835,200 |
| May 18, 2020 | $69.54 | $75.98 | $67.74 | $75.61 | +17.55% | 7,504,000 |
| May 11, 2020 | $66.74 | $69.58 | $60.75 | $64.32 | -5.97% | 5,588,300 |
| May 4, 2020 | $62.83 | $71.85 | $61.61 | $68.40 | +6.33% | 8,097,000 |
| Apr 27, 2020 | $66.87 | $69.72 | $63.18 | $64.33 | -2.53% | 7,811,400 |
| Apr 20, 2020 | $57.03 | $66.53 | $56.18 | $66.00 | +11.94% | 8,745,000 |
| Apr 13, 2020 | $61.81 | $62.94 | $53.58 | $58.96 | -4.75% | 11,664,500 |
| Apr 6, 2020 | $47.52 | $70.22 | $47.12 | $61.90 | +39.76% | 11,423,000 |
| Mar 30, 2020 | $53.08 | $54.70 | $43.82 | $44.29 | -16.31% | 7,671,300 |
| Mar 23, 2020 | $40.28 | $60.00 | $38.92 | $52.92 | +30.06% | 10,095,700 |
| Mar 16, 2020 | $53.70 | $60.61 | $38.47 | $40.69 | -34.20% | 11,680,500 |
| Mar 9, 2020 | $57.82 | $64.57 | $47.46 | $61.84 | -5.98% | 9,536,500 |
| Mar 2, 2020 | $74.37 | $77.21 | $63.85 | $65.77 | -11.09% | 8,007,300 |
| Feb 24, 2020 | $94.41 | $94.41 | $70.64 | $73.97 | -24.91% | 9,781,200 |
| Feb 18, 2020 | $96.00 | $100.18 | $96.00 | $98.51 | +3.48% | 4,384,100 |
| Feb 10, 2020 | $93.04 | $96.26 | $89.47 | $95.20 | +2.14% | 6,480,800 |
| Feb 3, 2020 | $89.55 | $94.44 | $87.90 | $93.21 | +4.82% | 3,594,700 |
| Jan 27, 2020 | $88.60 | $91.03 | $87.80 | $88.92 | -3.18% | 4,001,000 |
| Jan 21, 2020 | $94.34 | $94.50 | $90.82 | $91.84 | -2.96% | 3,891,800 |
| Jan 13, 2020 | $78.26 | $96.20 | $78.12 | $94.64 | +21.24% | 12,446,000 |
| Jan 6, 2020 | $76.98 | $79.40 | $75.40 | $78.06 | -0.23% | 3,344,700 |
| Dec 30, 2019 | $80.57 | $81.24 | $77.92 | $78.24 | -2.57% | 2,205,500 |
| Dec 23, 2019 | $79.13 | $81.10 | $77.87 | $80.30 | +2.14% | 1,760,500 |
| Dec 16, 2019 | $83.53 | $84.07 | $76.62 | $78.62 | -5.63% | 4,904,500 |
| Dec 9, 2019 | $81.78 | $84.66 | $80.17 | $83.31 | +1.36% | 2,156,500 |
| Dec 2, 2019 | $82.95 | $83.53 | $78.37 | $82.19 | -0.60% | 2,736,800 |
| Nov 25, 2019 | $83.91 | $85.10 | $82.51 | $82.69 | -0.73% | 1,767,200 |
| Nov 18, 2019 | $83.08 | $85.20 | $81.55 | $83.30 | -0.41% | 3,771,300 |
| Nov 11, 2019 | $83.83 | $86.42 | $83.45 | $83.64 | -1.18% | 4,823,100 |
| Nov 4, 2019 | $80.37 | $86.47 | $80.17 | $84.64 | +6.64% | 3,829,800 |
| Oct 28, 2019 | $80.14 | $81.72 | $75.51 | $79.37 | -0.44% | 5,718,200 |
| Oct 21, 2019 | $77.44 | $80.25 | $76.68 | $79.72 | +3.88% | 4,087,400 |
| Oct 14, 2019 | $73.98 | $78.14 | $73.12 | $76.74 | +3.65% | 3,854,100 |
| Oct 7, 2019 | $69.52 | $74.42 | $68.18 | $74.04 | +5.65% | 3,044,800 |
| Sep 30, 2019 | $70.65 | $73.38 | $66.50 | $70.08 | -0.65% | 4,002,100 |
| Sep 23, 2019 | $71.79 | $72.82 | $69.76 | $70.54 | -1.85% | 3,773,600 |
| Sep 16, 2019 | $73.86 | $75.23 | $70.53 | $71.87 | -3.84% | 4,302,800 |
| Sep 9, 2019 | $72.44 | $76.55 | $72.30 | $74.74 | +3.53% | 5,092,800 |
| Sep 3, 2019 | $70.03 | $72.86 | $67.13 | $72.19 | +1.88% | 4,649,900 |
| Aug 26, 2019 | $67.80 | $72.33 | $64.73 | $70.86 | +6.19% | 4,448,500 |
| Aug 19, 2019 | $68.04 | $70.58 | $64.39 | $66.73 | -0.15% | 4,029,700 |
| Aug 12, 2019 | $67.14 | $68.68 | $64.25 | $66.83 | -1.23% | 4,769,900 |
| Aug 5, 2019 | $69.94 | $70.80 | $65.13 | $67.66 | -5.99% | 6,036,500 |
| Jul 29, 2019 | $66.97 | $74.45 | $64.64 | $71.97 | +7.21% | 9,611,300 |
| Jul 22, 2019 | $62.28 | $68.90 | $62.04 | $67.13 | +8.26% | 5,674,200 |
| Jul 15, 2019 | $58.69 | $63.71 | $57.92 | $62.01 | +6.16% | 6,196,900 |
| Jul 8, 2019 | $56.13 | $59.01 | $53.54 | $58.41 | +3.00% | 4,879,300 |
| Jul 1, 2019 | $58.98 | $59.74 | $56.08 | $56.71 | -1.90% | 3,201,200 |
| Jun 24, 2019 | $55.04 | $57.91 | $51.69 | $57.81 | +5.03% | 8,495,600 |
| Jun 17, 2019 | $56.97 | $58.86 | $55.02 | $55.04 | -3.00% | 6,320,800 |
| Jun 10, 2019 | $54.16 | $57.62 | $54.02 | $56.74 | +5.50% | 3,839,800 |
| Jun 3, 2019 | $51.79 | $56.35 | $51.32 | $53.78 | +3.24% | 5,915,400 |
| May 28, 2019 | $52.96 | $53.47 | $50.51 | $52.09 | -1.33% | 6,251,900 |
| May 20, 2019 | $57.48 | $57.97 | $52.46 | $52.79 | -9.44% | 7,795,800 |
| May 13, 2019 | $60.00 | $60.62 | $56.21 | $58.29 | -5.14% | 7,159,600 |
| May 6, 2019 | $62.57 | $65.80 | $60.03 | $61.45 | -4.65% | 7,770,500 |
| Apr 29, 2019 | $67.95 | $69.06 | $60.82 | $64.45 | -4.98% | 16,621,700 |
| Apr 22, 2019 | $65.76 | $69.29 | $65.00 | $67.83 | +2.73% | 6,614,400 |
| Apr 15, 2019 | $63.16 | $66.21 | $61.09 | $66.03 | +4.49% | 6,483,100 |
| Apr 8, 2019 | $59.40 | $63.68 | $58.46 | $63.19 | +6.15% | 8,791,300 |
| Apr 1, 2019 | $54.48 | $59.80 | $54.20 | $59.53 | +10.77% | 10,859,600 |
| Mar 25, 2019 | $48.82 | $54.51 | $48.60 | $53.74 | +8.65% | 12,274,200 |
| Mar 18, 2019 | $49.69 | $52.40 | $49.00 | $49.46 | -0.38% | 18,017,700 |
| Mar 11, 2019 | $47.76 | $50.94 | $47.35 | $49.65 | +7.47% | 41,636,200 |
| Mar 4, 2019 | $49.95 | $50.20 | $45.73 | $46.20 | -7.06% | 16,795,000 |
| Feb 25, 2019 | $52.47 | $52.92 | $48.50 | $49.71 | -4.72% | 16,774,000 |
| Feb 19, 2019 | $51.27 | $55.88 | $50.80 | $52.17 | +0.39% | 18,024,200 |
| Feb 11, 2019 | $57.60 | $60.33 | $47.11 | $51.97 | -9.70% | 28,409,100 |
| Feb 4, 2019 | $60.44 | $61.50 | $56.31 | $57.55 | -4.88% | 8,364,200 |
| Jan 28, 2019 | $61.41 | $62.55 | $58.83 | $60.50 | -2.62% | 9,072,800 |
| Jan 22, 2019 | $63.58 | $63.75 | $59.92 | $62.13 | -2.75% | 8,601,800 |
| Jan 14, 2019 | $59.42 | $64.65 | $59.12 | $63.89 | +1.44% | 13,005,800 |
| Jan 7, 2019 | $57.06 | $63.83 | $56.41 | $62.98 | +10.65% | 11,261,800 |
| Dec 31, 2018 | $56.15 | $58.24 | $54.63 | $56.92 | +1.59% | 10,469,100 |
| Dec 24, 2018 | $51.32 | $57.75 | $50.05 | $56.03 | +7.63% | 17,536,000 |
| Dec 17, 2018 | $50.78 | $56.82 | $50.16 | $52.06 | +0.99% | 44,080,400 |
| Dec 10, 2018 | $65.71 | $70.14 | $41.05 | $51.55 | -22.43% | 78,257,800 |
| Dec 3, 2018 | $78.64 | $79.27 | $66.09 | $66.46 | -12.39% | 10,161,300 |
| Nov 26, 2018 | $73.40 | $77.25 | $71.87 | $75.86 | +4.98% | 10,364,300 |
| Nov 19, 2018 | $76.43 | $76.96 | $69.11 | $72.26 | -5.81% | 7,398,200 |
| Nov 12, 2018 | $80.91 | $81.44 | $75.71 | $76.72 | -5.32% | 10,418,000 |
| Nov 5, 2018 | $87.78 | $88.06 | $80.49 | $81.03 | -7.94% | 8,342,100 |
| Oct 29, 2018 | $88.38 | $91.17 | $79.82 | $88.02 | +1.56% | 14,451,200 |
| Oct 22, 2018 | $94.70 | $95.33 | $85.03 | $86.67 | -8.48% | 10,656,600 |
| Oct 15, 2018 | $99.66 | $103.80 | $93.48 | $94.70 | -5.01% | 7,612,600 |
| Oct 8, 2018 | $109.28 | $109.97 | $98.08 | $99.70 | -9.38% | 7,115,900 |
| Oct 1, 2018 | $115.50 | $115.62 | $108.65 | $110.02 | -3.63% | 5,303,300 |
| Sep 24, 2018 | $112.40 | $116.27 | $111.24 | $114.17 | +1.17% | 4,344,200 |
| Sep 17, 2018 | $114.53 | $115.14 | $110.70 | $112.85 | -1.47% | 5,643,800 |
| Sep 10, 2018 | $106.69 | $115.33 | $106.23 | $114.53 | +7.86% | 6,543,200 |
| Sep 4, 2018 | $106.00 | $107.89 | $104.10 | $106.18 | -0.30% | 3,273,700 |
| Aug 27, 2018 | $106.00 | $108.61 | $103.50 | $106.50 | +0.71% | 3,558,500 |
| Aug 20, 2018 | $101.61 | $106.53 | $101.61 | $105.75 | +3.97% | 4,956,100 |
| Aug 13, 2018 | $104.33 | $104.62 | $98.29 | $101.71 | -2.80% | 5,003,600 |
| Aug 6, 2018 | $101.08 | $106.02 | $100.35 | $104.64 | +3.16% | 6,468,900 |
| Jul 30, 2018 | $98.55 | $101.59 | $94.81 | $101.43 | +2.81% | 7,623,500 |
| Jul 23, 2018 | $101.92 | $104.59 | $97.42 | $98.66 | -3.31% | 6,889,300 |
| Jul 16, 2018 | $102.93 | $103.46 | $97.90 | $102.04 | +0.29% | 4,837,700 |
| Jul 9, 2018 | $101.84 | $105.66 | $98.87 | $101.75 | +0.38% | 4,989,000 |
| Jul 2, 2018 | $99.35 | $102.12 | $98.38 | $101.36 | +1.18% | 4,992,100 |
| Jun 25, 2018 | $108.00 | $108.00 | $97.00 | $100.18 | -7.89% | 8,724,300 |
| Jun 18, 2018 | $112.48 | $114.75 | $108.23 | $108.76 | -4.58% | 6,886,800 |
| Jun 11, 2018 | $110.39 | $115.49 | $109.85 | $113.98 | +2.43% | 7,441,100 |
| Jun 4, 2018 | $107.63 | $111.46 | $105.57 | $111.28 | +4.32% | 6,892,300 |
| May 29, 2018 | $108.52 | $110.06 | $104.49 | $106.67 | -1.97% | 9,584,500 |
| May 21, 2018 | $109.71 | $111.09 | $105.84 | $108.81 | +0.38% | 5,123,300 |
| May 14, 2018 | $108.84 | $110.68 | $105.24 | $108.40 | -0.61% | 6,532,100 |
| May 7, 2018 | $102.03 | $109.95 | $101.37 | $109.07 | +7.73% | 7,975,100 |
| Apr 30, 2018 | $98.21 | $102.29 | $91.64 | $101.24 | +3.29% | 14,152,000 |
| Apr 23, 2018 | $104.88 | $106.14 | $94.61 | $98.02 | -6.15% | 8,473,800 |
| Apr 16, 2018 | $100.02 | $109.06 | $100.02 | $104.44 | +5.48% | 8,103,800 |
| Apr 9, 2018 | $97.09 | $102.23 | $96.20 | $99.01 | +2.89% | 5,654,100 |
| Apr 2, 2018 | $101.32 | $102.73 | $95.22 | $96.23 | -5.48% | 7,599,100 |
| Mar 26, 2018 | $101.38 | $103.24 | $96.70 | $101.81 | +2.32% | 6,235,500 |
| Mar 19, 2018 | $104.12 | $106.00 | $99.35 | $99.50 | -4.94% | 6,673,700 |
| Mar 12, 2018 | $104.73 | $106.20 | $102.63 | $104.67 | +0.38% | 10,014,100 |
| Mar 5, 2018 | $98.70 | $104.43 | $97.61 | $104.27 | +5.04% | 7,653,900 |
| Feb 26, 2018 | $98.51 | $100.45 | $96.33 | $99.27 | +2.46% | 8,317,500 |
| Feb 20, 2018 | $90.66 | $97.10 | $90.24 | $96.89 | +5.97% | 5,358,400 |
| Feb 12, 2018 | $87.02 | $94.25 | $86.52 | $91.43 | +6.30% | 10,297,100 |
| Feb 5, 2018 | $92.48 | $93.87 | $82.16 | $86.01 | -8.32% | 15,102,100 |
| Jan 29, 2018 | $96.00 | $98.17 | $93.09 | $93.82 | -2.98% | 5,207,100 |
| Jan 22, 2018 | $96.34 | $98.37 | $94.61 | $96.70 | +0.78% | 5,465,500 |
| Jan 16, 2018 | $95.00 | $95.95 | $91.39 | $95.95 | +0.99% | 4,713,600 |
| Jan 8, 2018 | $91.29 | $95.35 | $91.05 | $95.01 | +4.31% | 6,118,300 |
| Jan 2, 2018 | $92.50 | $93.98 | $89.85 | $91.08 | -0.56% | 5,241,600 |
| Dec 26, 2017 | $88.99 | $93.63 | $87.19 | $91.59 | +1.76% | 8,752,000 |
| Dec 18, 2017 | $77.71 | $90.25 | $76.38 | $90.01 | +16.13% | 17,725,100 |
| Dec 11, 2017 | $77.70 | $78.25 | $75.83 | $77.51 | +0.31% | 5,891,700 |
| Dec 4, 2017 | $79.00 | $79.91 | $75.12 | $77.27 | -0.92% | 6,923,400 |
| Nov 27, 2017 | $76.70 | $80.10 | $75.28 | $77.99 | +1.58% | 6,272,600 |
| Nov 20, 2017 | $75.00 | $77.90 | $75.00 | $76.78 | +2.83% | 4,506,800 |
| Nov 13, 2017 | $72.27 | $74.90 | $71.36 | $74.67 | +3.56% | 6,679,800 |
| Nov 6, 2017 | $73.92 | $74.87 | $70.32 | $72.10 | -1.57% | 9,369,500 |
| Oct 30, 2017 | $69.59 | $73.88 | $68.28 | $73.25 | +5.26% | 9,054,700 |
| Oct 23, 2017 | $67.83 | $70.33 | $67.43 | $69.59 | +2.93% | 6,420,200 |
| Oct 16, 2017 | $67.69 | $67.80 | $63.28 | $67.61 | +0.61% | 6,388,100 |
| Oct 9, 2017 | $67.26 | $68.96 | $66.72 | $67.20 | +0.31% | 6,129,400 |
| Oct 2, 2017 | $67.60 | $67.87 | $65.02 | $66.99 | -1.17% | 8,157,400 |
| Sep 25, 2017 | $63.99 | $68.15 | $62.23 | $67.78 | +5.76% | 8,134,600 |
| Sep 18, 2017 | $61.05 | $64.68 | $60.72 | $64.09 | +5.36% | 7,468,800 |
| Sep 11, 2017 | $61.89 | $62.84 | $59.30 | $60.83 | -0.72% | 7,433,500 |
| Sep 5, 2017 | $61.69 | $62.20 | $59.39 | $61.27 | -1.07% | 5,202,400 |
| Aug 28, 2017 | $58.63 | $62.08 | $57.50 | $61.93 | +5.94% | 6,534,700 |
| Aug 21, 2017 | $55.45 | $58.70 | $55.23 | $58.46 | +5.43% | 6,217,600 |
| Aug 14, 2017 | $56.28 | $57.54 | $54.71 | $55.45 | -0.32% | 8,071,200 |
| Aug 7, 2017 | $57.90 | $58.32 | $54.34 | $55.63 | -3.57% | 9,146,100 |
| Jul 31, 2017 | $60.43 | $60.85 | $57.49 | $57.69 | -3.99% | 9,792,700 |
| Jul 24, 2017 | $60.51 | $62.22 | $58.51 | $60.09 | -0.96% | 9,736,200 |
| Jul 17, 2017 | $62.50 | $62.69 | $59.07 | $60.67 | -4.97% | 19,427,900 |
| Jul 10, 2017 | $63.45 | $64.09 | $62.18 | $63.84 | +0.13% | 10,562,500 |
| Jul 3, 2017 | $64.83 | $65.14 | $62.64 | $63.76 | -1.35% | 6,687,000 |
| Jun 26, 2017 | $62.58 | $65.44 | $60.82 | $64.63 | +4.11% | 8,186,400 |
| Jun 19, 2017 | $62.00 | $63.30 | $61.23 | $62.08 | +0.91% | 17,180,300 |
| Jun 12, 2017 | $59.49 | $61.84 | $58.78 | $61.52 | +3.90% | 8,894,700 |
| Jun 5, 2017 | $54.80 | $60.52 | $54.76 | $59.21 | +8.74% | 10,871,900 |
| May 30, 2017 | $52.88 | $55.00 | $51.86 | $54.45 | +2.99% | 4,810,900 |
| May 22, 2017 | $53.28 | $54.03 | $52.61 | $52.87 | +0.15% | 4,546,500 |
| May 15, 2017 | $53.91 | $54.79 | $51.69 | $52.79 | -1.86% | 5,739,500 |
| May 8, 2017 | $54.53 | $55.66 | $53.01 | $53.79 | -1.34% | 7,235,400 |
| May 1, 2017 | $49.59 | $54.53 | $48.68 | $54.52 | +10.39% | 11,430,300 |
| Apr 24, 2017 | $49.34 | $51.11 | $49.15 | $49.39 | +2.02% | 6,244,200 |
| Apr 17, 2017 | $45.16 | $48.91 | $44.85 | $48.41 | +7.60% | 6,036,400 |
| Apr 10, 2017 | $47.63 | $48.95 | $44.99 | $44.99 | -4.86% | 4,539,200 |
| Apr 3, 2017 | $47.91 | $49.28 | $46.34 | $47.29 | -1.25% | 4,167,900 |
| Mar 27, 2017 | $45.14 | $48.21 | $44.51 | $47.89 | +3.79% | 4,040,200 |
| Mar 20, 2017 | $49.43 | $49.67 | $45.68 | $46.14 | -6.69% | 4,967,700 |
| Mar 13, 2017 | $50.05 | $51.07 | $48.79 | $49.45 | -1.20% | 4,608,300 |
| Mar 6, 2017 | $51.42 | $52.25 | $49.01 | $50.05 | -3.95% | 4,899,100 |
| Feb 27, 2017 | $50.50 | $52.92 | $49.69 | $52.11 | +3.39% | 8,792,200 |
| Feb 21, 2017 | $49.61 | $54.70 | $48.14 | $50.40 | +2.40% | 10,965,800 |
| Feb 13, 2017 | $47.68 | $51.35 | $47.30 | $49.22 | +4.72% | 8,504,700 |
| Feb 6, 2017 | $45.92 | $47.77 | $43.39 | $47.00 | +1.45% | 4,129,900 |
| Jan 30, 2017 | $45.93 | $46.35 | $43.65 | $46.33 | +0.02% | 3,735,500 |
| Jan 23, 2017 | $43.00 | $46.66 | $42.07 | $46.32 | +7.25% | 4,660,700 |
| Jan 17, 2017 | $45.05 | $45.24 | $42.97 | $43.19 | -4.17% | 3,623,200 |
| Jan 9, 2017 | $43.31 | $45.11 | $42.75 | $45.07 | +3.18% | 5,253,500 |
| Jan 3, 2017 | $43.75 | $45.34 | $42.95 | $43.68 | +1.20% | 3,958,100 |
| Dec 27, 2016 | $43.82 | $44.81 | $42.91 | $43.16 | -1.89% | 2,459,800 |
| Dec 19, 2016 | $44.75 | $45.50 | $43.32 | $43.99 | -3.13% | 5,521,900 |
| Dec 12, 2016 | $48.41 | $49.24 | $44.66 | $45.41 | -5.83% | 8,925,600 |
| Dec 5, 2016 | $45.54 | $49.86 | $44.40 | $48.22 | +7.25% | 7,757,300 |
| Nov 28, 2016 | $45.28 | $45.45 | $43.50 | $44.96 | -0.71% | 5,897,200 |
| Nov 21, 2016 | $42.71 | $45.83 | $42.03 | $45.28 | +7.17% | 5,699,000 |
| Nov 14, 2016 | $40.80 | $42.80 | $40.74 | $42.25 | – | 9,695,200 |
Seasonality
XPO 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 | 3.1% | 5.8% | -4.7% | 8.7% | 2.5% | 4.4% | 4.8% | 3.9% | -2.4% | 5.6% | 7.2% | -2.7% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 9.0% | 42.1% | -7.6% | 13.1% | -2.7% | -4.2% | -2.1% | -3.5% | -9.3% | 4.0% | ||
| 2025 | 1.9% | -8.0% | -12.5% | -1.4% | 7.3% | 10.9% | -4.8% | 7.8% | -0.3% | 11.3% | -1.3% | -4.3% |
| 2024 | -2.5% | 40.8% | 1.4% | -11.9% | -0.4% | -0.8% | 8.2% | -0.2% | -6.2% | 21.4% | 16.8% | -13.9% |
| 2023 | 19.7% | -16.3% | -4.4% | 38.5% | 6.2% | 25.7% | 17.4% | 7.8% | 0.0% | 1.5% | 13.8% | 1.5% |
| 2022 | -14.5% | 9.8% | 0.2% | -26.1% | -0.7% | -9.9% | 24.0% | -12.3% | -15.1% | 16.2% | 25.6% | -13.8% |
| 2021 | -7.4% | 5.6% | 5.7% | 12.8% | 5.6% | -4.8% | -0.9% | 7.7% | -8.4% | 7.8% | -15.6% | 6.9% |
| 2020 | 11.6% | -16.8% | -34.1% | 36.9% | 18.1% | -2.0% | -2.9% | 17.7% | -4.1% | 6.3% | 18.5% | 11.7% |
| 2019 | 6.6% | -17.2% | 6.7% | 26.7% | -23.5% | 11.0% | 16.7% | 5.0% | 1.0% | 6.7% | 8.2% | -3.6% |
| 2018 | 3.1% | 4.2% | 3.4% | -4.6% | 8.3% | -4.8% | -0.5% | 6.8% | 7.2% | -21.7% | -15.1% | -24.8% |
| 2017 | 3.7% | 14.0% | -6.1% | 3.1% | 6.5% | 22.9% | -7.0% | 1.8% | 10.8% | 2.3% | 14.0% | 15.9% |