NYSE - Delayed Quote
USD
XPO, Inc. (XPO)
189.57
+6.56
(+3.58%)
At close: 4:00:02 PM EDT
189.57
0.00
(0.00%)
After hours: 4:00:37 PM EDT
Trade XPO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
183.70 | 191.11 | 180.58 | 189.57 | 189.57 | 2,058,090 |
|
Oct 29, 2026
|
185.00 | 190.98 | 169.11 | 183.01 | 183.01 | 3,484,500 |
|
Oct 28, 2026
|
186.80 | 188.21 | 178.19 | 181.69 | 181.69 | 2,354,000 |
|
Oct 27, 2026
|
184.09 | 188.66 | 181.61 | 187.92 | 187.92 | 720,400 |
|
Oct 26, 2026
|
186.33 | 187.49 | 181.12 | 182.32 | 182.32 | 792,500 |
|
Oct 23, 2026
|
187.70 | 187.90 | 180.27 | 183.21 | 183.21 | 684,400 |
|
Oct 22, 2026
|
187.74 | 191.63 | 186.81 | 188.75 | 188.75 | 961,900 |
|
Oct 21, 2026
|
187.70 | 189.84 | 186.08 | 188.46 | 188.46 | 1,057,100 |
|
Oct 20, 2026
|
185.05 | 189.08 | 183.80 | 186.75 | 186.75 | 700,700 |
|
Oct 19, 2026
|
186.66 | 187.30 | 183.82 | 185.35 | 185.35 | 554,900 |
|
Oct 16, 2026
|
188.85 | 191.12 | 185.39 | 186.67 | 186.67 | 1,380,500 |
|
Oct 15, 2026
|
184.27 | 188.84 | 182.70 | 188.83 | 188.83 | 1,180,800 |
|
Oct 14, 2026
|
179.29 | 185.25 | 179.06 | 185.10 | 185.10 | 1,400,100 |
|
Oct 13, 2026
|
180.83 | 182.69 | 176.93 | 181.15 | 181.15 | 664,000 |
|
Oct 12, 2026
|
183.29 | 184.74 | 180.35 | 180.52 | 180.52 | 830,300 |
|
Oct 9, 2026
|
182.02 | 184.03 | 179.65 | 183.47 | 183.47 | 886,300 |
|
Oct 8, 2026
|
180.61 | 184.26 | 180.51 | 181.95 | 181.95 | 897,700 |
|
Oct 7, 2026
|
182.66 | 183.93 | 179.82 | 180.36 | 180.36 | 1,426,200 |
|
Oct 6, 2026
|
184.58 | 185.90 | 182.41 | 183.49 | 183.49 | 1,090,800 |
|
Oct 5, 2026
|
185.15 | 186.80 | 179.81 | 182.86 | 182.86 | 1,375,300 |
|
Oct 2, 2026
|
182.63 | 189.32 | 182.63 | 186.09 | 186.09 | 1,358,600 |
|
Oct 1, 2026
|
173.78 | 180.07 | 173.47 | 179.73 | 179.73 | 1,007,900 |
|
Sep 30, 2026
|
177.50 | 178.32 | 174.38 | 175.98 | 175.98 | 848,300 |
|
Sep 29, 2026
|
176.87 | 179.52 | 176.69 | 177.37 | 177.37 | 792,300 |
|
Sep 28, 2026
|
172.94 | 178.82 | 171.39 | 176.66 | 176.66 | 1,399,000 |
|
Sep 25, 2026
|
175.63 | 176.97 | 172.18 | 173.17 | 173.17 | 1,379,700 |
|
Sep 24, 2026
|
179.11 | 182.08 | 175.68 | 176.12 | 176.12 | 1,087,600 |
|
Sep 23, 2026
|
180.51 | 183.97 | 176.31 | 179.92 | 179.92 | 1,250,400 |
|
Sep 22, 2026
|
176.06 | 180.86 | 175.74 | 177.67 | 177.67 | 947,900 |
|
Sep 21, 2026
|
174.90 | 176.27 | 170.45 | 174.34 | 174.34 | 978,200 |
|
Sep 18, 2026
|
175.13 | 175.83 | 172.00 | 174.25 | 174.25 | 1,797,500 |
|
Sep 17, 2026
|
178.42 | 178.88 | 171.69 | 175.34 | 175.34 | 1,271,200 |
|
Sep 16, 2026
|
174.87 | 176.74 | 171.59 | 174.41 | 174.41 | 1,438,600 |
|
Sep 15, 2026
|
181.02 | 182.09 | 177.03 | 178.24 | 178.24 | 1,023,900 |
|
Sep 14, 2026
|
178.52 | 181.05 | 176.68 | 180.49 | 180.49 | 1,021,700 |
|
Sep 11, 2026
|
184.52 | 186.98 | 179.90 | 182.18 | 182.18 | 731,400 |
|
Sep 10, 2026
|
185.75 | 188.18 | 181.56 | 182.34 | 182.34 | 753,000 |
|
Sep 9, 2026
|
188.21 | 190.60 | 183.90 | 184.25 | 184.25 | 1,270,700 |
|
Sep 8, 2026
|
193.16 | 195.90 | 189.52 | 190.06 | 190.06 | 988,400 |
|
Sep 4, 2026
|
183.68 | 193.57 | 183.68 | 193.10 | 193.10 | 1,380,300 |
|
Sep 3, 2026
|
186.73 | 189.05 | 181.50 | 184.80 | 184.80 | 1,059,500 |
|
Sep 2, 2026
|
185.20 | 188.30 | 181.97 | 185.98 | 185.98 | 935,600 |
|
Sep 1, 2026
|
193.38 | 196.56 | 184.59 | 185.09 | 185.09 | 1,253,900 |
|
Aug 31, 2026
|
188.56 | 194.87 | 188.56 | 193.99 | 193.99 | 1,310,800 |
|
Aug 28, 2026
|
191.83 | 194.23 | 186.54 | 188.56 | 188.56 | 638,500 |
|
Aug 27, 2026
|
191.56 | 194.16 | 190.61 | 191.61 | 191.61 | 507,000 |
|
Aug 26, 2026
|
191.88 | 194.88 | 190.99 | 192.46 | 192.46 | 714,200 |
|
Aug 25, 2026
|
194.60 | 195.37 | 191.83 | 191.93 | 191.93 | 626,100 |
|
Aug 24, 2026
|
198.92 | 199.94 | 189.00 | 191.99 | 191.99 | 974,500 |
|
Aug 21, 2026
|
199.52 | 201.27 | 195.60 | 197.74 | 197.74 | 830,900 |
|
Aug 20, 2026
|
195.53 | 197.95 | 194.00 | 196.84 | 196.84 | 708,700 |
|
Aug 19, 2026
|
205.11 | 206.03 | 195.95 | 197.43 | 197.43 | 1,096,000 |
|
Aug 18, 2026
|
209.71 | 209.98 | 201.97 | 202.72 | 202.72 | 929,400 |
|
Aug 17, 2026
|
210.64 | 214.05 | 210.39 | 210.99 | 210.99 | 620,700 |
|
Aug 14, 2026
|
209.64 | 213.79 | 209.64 | 211.06 | 211.06 | 879,300 |
|
Aug 13, 2026
|
209.93 | 215.00 | 209.80 | 211.07 | 211.07 | 755,800 |
|
Aug 12, 2026
|
204.02 | 210.72 | 204.00 | 208.94 | 208.94 | 995,200 |
|
Aug 11, 2026
|
200.93 | 204.65 | 198.48 | 203.40 | 203.40 | 684,700 |
|
Aug 10, 2026
|
199.91 | 204.06 | 199.50 | 200.48 | 200.48 | 655,200 |
|
Aug 7, 2026
|
197.23 | 202.70 | 196.44 | 202.58 | 202.58 | 811,800 |
|
Aug 6, 2026
|
200.04 | 202.00 | 196.21 | 196.35 | 196.35 | 814,400 |
|
Aug 5, 2026
|
203.06 | 205.04 | 199.76 | 200.18 | 200.18 | 725,700 |
|
Aug 4, 2026
|
198.00 | 203.58 | 197.67 | 203.29 | 203.29 | 1,062,900 |
|
Aug 3, 2026
|
199.89 | 202.13 | 194.01 | 197.01 | 197.01 | 905,900 |
|
Jul 31, 2026
|
202.85 | 205.75 | 197.78 | 200.97 | 200.97 | 1,110,200 |
|
Jul 30, 2026
|
207.73 | 207.73 | 193.96 | 199.26 | 199.26 | 2,382,900 |
|
Jul 29, 2026
|
202.55 | 206.50 | 197.34 | 199.38 | 199.38 | 1,494,400 |
|
Jul 28, 2026
|
208.50 | 208.85 | 203.56 | 204.73 | 204.73 | 1,005,000 |
|
Jul 27, 2026
|
213.07 | 214.03 | 203.22 | 208.20 | 208.20 | 1,093,700 |
|
Jul 24, 2026
|
213.74 | 216.15 | 211.19 | 213.01 | 213.01 | 954,500 |
|
Jul 23, 2026
|
215.67 | 216.30 | 209.79 | 214.16 | 214.16 | 1,068,400 |
|
Jul 22, 2026
|
214.01 | 215.31 | 211.18 | 213.65 | 213.65 | 687,000 |
|
Jul 21, 2026
|
213.30 | 214.96 | 211.34 | 214.72 | 214.72 | 1,208,000 |
|
Jul 20, 2026
|
215.88 | 215.88 | 210.43 | 210.61 | 210.61 | 798,500 |
|
Jul 17, 2026
|
216.61 | 220.49 | 213.89 | 215.02 | 215.02 | 877,400 |
|
Jul 16, 2026
|
208.13 | 219.88 | 208.13 | 219.29 | 219.29 | 1,290,000 |
|
Jul 15, 2026
|
210.96 | 210.97 | 203.79 | 204.82 | 204.82 | 878,900 |
|
Jul 14, 2026
|
211.77 | 213.61 | 207.83 | 209.97 | 209.97 | 711,700 |
|
Jul 13, 2026
|
207.69 | 212.34 | 207.69 | 209.45 | 209.45 | 861,400 |
|
Jul 10, 2026
|
209.60 | 210.83 | 204.40 | 207.88 | 207.88 | 548,100 |
|
Jul 9, 2026
|
202.40 | 212.22 | 202.40 | 208.03 | 208.03 | 663,200 |
|
Jul 8, 2026
|
202.87 | 204.98 | 198.32 | 204.59 | 204.59 | 798,400 |
|
Jul 7, 2026
|
209.32 | 209.34 | 201.17 | 202.79 | 202.79 | 900,300 |
|
Jul 6, 2026
|
208.49 | 211.13 | 206.53 | 206.78 | 206.78 | 646,900 |
|
Jul 2, 2026
|
208.06 | 211.12 | 202.47 | 206.33 | 206.33 | 1,315,200 |
|
Jul 1, 2026
|
206.10 | 208.98 | 200.41 | 207.06 | 207.06 | 1,049,700 |
|
Jun 30, 2026
|
206.86 | 207.97 | 201.46 | 205.29 | 205.29 | 1,168,000 |
|
Jun 29, 2026
|
200.85 | 206.86 | 200.44 | 206.14 | 206.14 | 1,441,200 |
|
Jun 26, 2026
|
202.13 | 203.97 | 200.00 | 201.46 | 201.46 | 3,219,200 |
|
Jun 25, 2026
|
199.92 | 207.80 | 199.90 | 203.02 | 203.02 | 1,661,000 |
|
Jun 24, 2026
|
199.26 | 201.49 | 195.85 | 196.83 | 196.83 | 1,207,400 |
|
Jun 23, 2026
|
200.06 | 202.53 | 198.42 | 199.22 | 199.22 | 1,449,400 |
|
Jun 22, 2026
|
199.16 | 204.46 | 197.64 | 201.19 | 201.19 | 1,835,000 |
|
Jun 18, 2026
|
204.17 | 206.99 | 199.37 | 199.50 | 199.50 | 2,681,300 |
|
Jun 17, 2026
|
214.57 | 214.79 | 200.13 | 201.79 | 201.79 | 2,041,300 |
|
Jun 16, 2026
|
221.92 | 224.16 | 213.60 | 214.27 | 214.27 | 1,529,500 |
|
Jun 15, 2026
|
230.71 | 231.01 | 217.27 | 220.74 | 220.74 | 1,438,800 |
|
Jun 12, 2026
|
230.24 | 232.05 | 225.74 | 228.33 | 228.33 | 1,749,400 |
|
Jun 11, 2026
|
219.32 | 228.38 | 217.92 | 227.65 | 227.65 | 863,200 |
|
Jun 10, 2026
|
211.70 | 221.85 | 208.35 | 216.26 | 216.26 | 2,302,000 |
|
Jun 9, 2026
|
227.34 | 232.00 | 216.50 | 227.58 | 227.58 | 1,383,600 |
|
Jun 8, 2026
|
220.51 | 227.85 | 219.10 | 224.66 | 224.66 | 2,036,500 |
|
Jun 5, 2026
|
218.60 | 224.89 | 216.95 | 218.94 | 218.94 | 1,034,200 |
|
Jun 4, 2026
|
221.39 | 221.99 | 210.62 | 219.26 | 219.26 | 1,988,500 |
|
Jun 3, 2026
|
216.32 | 222.00 | 213.12 | 218.69 | 218.69 | 967,900 |
|
Jun 2, 2026
|
218.99 | 220.32 | 214.68 | 216.94 | 216.94 | 893,000 |
|
Jun 1, 2026
|
212.20 | 221.62 | 209.83 | 221.21 | 221.21 | 1,352,800 |
|
May 29, 2026
|
212.63 | 218.54 | 212.63 | 214.25 | 214.25 | 10,184,900 |
|
May 28, 2026
|
211.09 | 218.32 | 209.15 | 214.03 | 214.03 | 1,062,200 |
|
May 27, 2026
|
212.43 | 215.75 | 210.70 | 212.94 | 212.94 | 897,300 |
|
May 26, 2026
|
204.71 | 212.49 | 203.00 | 210.75 | 210.75 | 1,294,100 |
|
May 22, 2026
|
205.05 | 206.69 | 200.27 | 202.92 | 202.92 | 1,136,300 |
|
May 21, 2026
|
208.52 | 209.57 | 200.04 | 203.57 | 203.57 | 1,253,500 |
|
May 20, 2026
|
204.94 | 211.64 | 202.32 | 210.73 | 210.73 | 1,432,400 |
|
May 19, 2026
|
199.47 | 203.34 | 195.52 | 202.30 | 202.30 | 929,000 |
|
May 18, 2026
|
203.51 | 204.93 | 199.21 | 200.46 | 200.46 | 1,040,600 |
|
May 15, 2026
|
203.22 | 204.94 | 197.97 | 204.23 | 204.23 | 1,200,200 |
|
May 14, 2026
|
199.46 | 210.96 | 195.63 | 205.55 | 205.55 | 1,846,800 |
|
May 13, 2026
|
197.00 | 198.76 | 193.79 | 198.28 | 198.28 | 1,484,300 |
|
May 12, 2026
|
200.00 | 202.56 | 193.33 | 196.02 | 196.02 | 1,869,200 |
|
May 11, 2026
|
204.51 | 204.55 | 200.63 | 201.60 | 201.60 | 864,700 |
|
May 8, 2026
|
208.48 | 208.48 | 202.60 | 204.50 | 204.50 | 1,274,200 |
|
May 7, 2026
|
213.73 | 214.84 | 205.13 | 206.88 | 206.88 | 1,307,000 |
|
May 6, 2026
|
211.90 | 215.29 | 209.22 | 211.58 | 211.58 | 1,322,500 |
|
May 5, 2026
|
201.75 | 208.85 | 201.75 | 207.55 | 207.55 | 1,182,100 |
|
May 4, 2026
|
209.34 | 209.82 | 199.15 | 199.95 | 199.95 | 2,222,000 |
|
May 1, 2026
|
222.66 | 223.41 | 211.45 | 215.28 | 215.28 | 2,132,000 |
|
Apr 30, 2026
|
215.05 | 221.64 | 213.56 | 220.13 | 220.13 | 1,684,100 |
|
Apr 29, 2026
|
222.22 | 227.90 | 214.01 | 216.71 | 216.71 | 1,480,600 |
|
Apr 28, 2026
|
221.82 | 223.11 | 219.60 | 222.01 | 222.01 | 1,226,500 |
|
Apr 27, 2026
|
223.37 | 226.05 | 219.23 | 220.00 | 220.00 | 1,233,200 |
|
Apr 24, 2026
|
224.21 | 226.38 | 220.51 | 223.68 | 223.68 | 747,400 |
|
Apr 23, 2026
|
226.03 | 228.33 | 221.69 | 224.76 | 224.76 | 854,700 |
|
Apr 22, 2026
|
230.87 | 230.87 | 220.23 | 221.12 | 221.12 | 949,700 |
|
Apr 21, 2026
|
228.47 | 230.99 | 223.15 | 227.61 | 227.61 | 965,700 |
|
Apr 20, 2026
|
224.33 | 229.36 | 222.27 | 228.37 | 228.37 | 873,800 |
|
Apr 17, 2026
|
225.85 | 231.46 | 224.46 | 225.02 | 225.02 | 1,423,000 |
|
Apr 16, 2026
|
212.54 | 222.22 | 211.59 | 222.12 | 222.12 | 2,151,800 |
|
Apr 15, 2026
|
211.62 | 214.86 | 208.64 | 210.33 | 210.33 | 821,100 |
|
Apr 14, 2026
|
213.01 | 217.04 | 209.84 | 212.66 | 212.66 | 1,165,900 |
|
Apr 13, 2026
|
209.84 | 213.57 | 207.75 | 212.15 | 212.15 | 1,896,900 |
|
Apr 10, 2026
|
212.25 | 214.56 | 210.78 | 212.74 | 212.74 | 809,500 |
|
Apr 9, 2026
|
211.05 | 216.92 | 211.05 | 211.73 | 211.73 | 1,038,100 |
|
Apr 8, 2026
|
210.01 | 216.89 | 210.01 | 211.70 | 211.70 | 1,532,600 |
|
Apr 7, 2026
|
202.81 | 205.92 | 199.95 | 200.31 | 200.31 | 1,619,700 |
|
Apr 6, 2026
|
198.77 | 205.39 | 196.64 | 205.12 | 205.12 | 911,800 |
|
Apr 2, 2026
|
194.77 | 207.51 | 193.96 | 200.52 | 200.52 | 1,182,700 |
|
Apr 1, 2026
|
196.27 | 202.41 | 196.27 | 198.43 | 198.43 | 1,346,500 |
|
Mar 31, 2026
|
190.24 | 196.32 | 187.20 | 194.55 | 194.55 | 1,010,600 |
|
Mar 30, 2026
|
191.37 | 191.37 | 184.00 | 186.40 | 186.40 | 917,000 |
|
Mar 27, 2026
|
188.52 | 190.86 | 185.97 | 189.05 | 189.05 | 986,100 |
|
Mar 26, 2026
|
189.97 | 192.59 | 187.35 | 191.39 | 191.39 | 1,129,100 |
|
Mar 25, 2026
|
189.42 | 194.11 | 186.94 | 192.86 | 192.86 | 1,277,800 |
|
Mar 24, 2026
|
182.44 | 192.74 | 181.72 | 186.33 | 186.33 | 2,246,500 |
|
Mar 23, 2026
|
188.62 | 192.17 | 184.93 | 185.60 | 185.60 | 2,530,600 |
|
Mar 20, 2026
|
188.02 | 188.97 | 178.98 | 181.85 | 181.85 | 2,292,400 |
|
Mar 19, 2026
|
183.29 | 187.63 | 182.19 | 187.37 | 187.37 | 1,376,500 |
|
Mar 18, 2026
|
188.12 | 193.11 | 188.03 | 189.72 | 189.72 | 1,146,800 |
|
Mar 17, 2026
|
188.16 | 193.66 | 185.79 | 188.35 | 188.35 | 1,179,400 |
|
Mar 16, 2026
|
184.69 | 187.69 | 183.86 | 185.28 | 185.28 | 815,300 |
|
Mar 13, 2026
|
185.55 | 188.02 | 179.67 | 181.71 | 181.71 | 1,039,000 |
|
Mar 12, 2026
|
189.64 | 195.02 | 182.03 | 182.81 | 182.81 | 1,456,600 |
|
Mar 11, 2026
|
193.28 | 194.31 | 184.10 | 193.90 | 193.90 | 1,290,700 |
|
Mar 10, 2026
|
194.00 | 199.89 | 191.54 | 194.68 | 194.68 | 1,203,800 |
|
Mar 9, 2026
|
184.15 | 194.67 | 177.56 | 194.32 | 194.32 | 1,840,100 |
|
Mar 6, 2026
|
200.69 | 200.69 | 188.20 | 188.65 | 188.65 | 2,202,100 |
|
Mar 5, 2026
|
211.49 | 215.24 | 205.85 | 206.21 | 206.21 | 1,527,200 |
|
Mar 4, 2026
|
217.49 | 220.50 | 213.87 | 214.46 | 214.46 | 1,913,100 |
|
Mar 3, 2026
|
208.37 | 215.73 | 204.70 | 215.37 | 215.37 | 1,756,700 |
|
Mar 2, 2026
|
207.31 | 217.44 | 206.59 | 215.18 | 215.18 | 2,583,700 |
|
Feb 27, 2026
|
203.08 | 212.41 | 202.26 | 210.47 | 210.47 | 1,725,300 |
|
Feb 26, 2026
|
200.36 | 207.35 | 199.11 | 205.13 | 205.13 | 2,562,000 |
|
Feb 25, 2026
|
204.54 | 204.54 | 196.72 | 198.49 | 198.49 | 1,727,900 |
|
Feb 24, 2026
|
201.80 | 206.14 | 201.80 | 204.53 | 204.53 | 979,700 |
|
Feb 23, 2026
|
207.53 | 208.17 | 200.81 | 201.18 | 201.18 | 1,197,200 |
|
Feb 20, 2026
|
202.13 | 212.71 | 202.13 | 209.87 | 209.87 | 1,769,300 |
|
Feb 19, 2026
|
201.99 | 204.13 | 201.39 | 203.34 | 203.34 | 1,328,400 |
|
Feb 18, 2026
|
202.15 | 207.77 | 202.15 | 202.96 | 202.96 | 1,469,900 |
|
Feb 17, 2026
|
195.15 | 203.46 | 194.56 | 202.14 | 202.14 | 1,567,000 |
|
Feb 13, 2026
|
189.74 | 196.96 | 186.55 | 195.33 | 195.33 | 1,683,200 |
|
Feb 12, 2026
|
204.78 | 207.00 | 185.66 | 189.81 | 189.81 | 4,659,200 |
|
Feb 11, 2026
|
199.68 | 205.96 | 199.40 | 201.83 | 201.83 | 2,010,000 |
|
Feb 10, 2026
|
206.00 | 206.00 | 197.54 | 200.10 | 200.10 | 3,188,000 |
|
Feb 9, 2026
|
205.93 | 207.04 | 200.29 | 206.86 | 206.86 | 2,062,200 |
|
Feb 6, 2026
|
186.84 | 204.13 | 185.99 | 203.61 | 203.61 | 4,785,800 |
|
Feb 5, 2026
|
200.08 | 200.13 | 184.31 | 185.62 | 185.62 | 7,504,200 |
|
Feb 4, 2026
|
171.76 | 180.39 | 170.15 | 179.54 | 179.54 | 4,669,400 |
|
Feb 3, 2026
|
163.76 | 171.74 | 163.76 | 169.62 | 169.62 | 3,328,300 |
|
Feb 2, 2026
|
147.80 | 163.15 | 146.76 | 163.06 | 163.06 | 2,846,300 |
|
Jan 30, 2026
|
147.93 | 151.62 | 147.59 | 148.11 | 148.11 | 1,377,700 |
|
Jan 29, 2026
|
149.94 | 151.58 | 147.80 | 150.91 | 150.91 | 1,206,500 |
|
Jan 28, 2026
|
148.92 | 150.39 | 147.26 | 148.23 | 148.23 | 1,245,700 |
|
Jan 27, 2026
|
148.53 | 149.88 | 147.66 | 148.60 | 148.60 | 546,800 |
|
Jan 26, 2026
|
147.27 | 150.04 | 145.18 | 148.79 | 148.79 | 1,127,000 |
|
Jan 23, 2026
|
149.32 | 149.32 | 146.56 | 147.27 | 147.27 | 1,054,100 |
|
Jan 22, 2026
|
150.70 | 152.40 | 148.60 | 149.60 | 149.60 | 929,000 |
|
Jan 21, 2026
|
147.63 | 153.30 | 147.61 | 149.82 | 149.82 | 1,179,200 |
|
Jan 20, 2026
|
146.99 | 148.09 | 143.10 | 145.90 | 145.90 | 1,514,200 |
|
Jan 16, 2026
|
154.71 | 155.95 | 149.71 | 150.41 | 150.41 | 1,309,000 |
|
Jan 15, 2026
|
152.95 | 155.16 | 149.30 | 154.42 | 154.42 | 1,632,600 |
|
Jan 14, 2026
|
146.11 | 150.87 | 144.36 | 150.16 | 150.16 | 1,668,200 |
|
Jan 13, 2026
|
143.57 | 147.89 | 143.43 | 147.22 | 147.22 | 914,100 |
|
Jan 12, 2026
|
143.80 | 146.32 | 142.51 | 146.13 | 146.13 | 1,350,100 |
|
Jan 9, 2026
|
144.61 | 147.76 | 143.31 | 146.73 | 146.73 | 884,500 |
|
Jan 8, 2026
|
139.02 | 145.13 | 137.42 | 143.85 | 143.85 | 1,463,200 |
|
Jan 7, 2026
|
150.86 | 152.11 | 143.76 | 143.90 | 143.90 | 1,133,000 |
|
Jan 6, 2026
|
145.15 | 152.33 | 143.94 | 150.51 | 150.51 | 1,817,900 |
|
Jan 5, 2026
|
138.76 | 146.64 | 138.34 | 145.15 | 145.15 | 1,377,700 |
|
Jan 2, 2026
|
135.53 | 138.98 | 135.14 | 138.79 | 138.79 | 676,000 |
|
Dec 31, 2025
|
137.08 | 137.32 | 135.62 | 135.91 | 135.91 | 757,100 |
|
Dec 30, 2025
|
138.74 | 139.42 | 137.20 | 137.69 | 137.69 | 1,013,300 |
|
Dec 29, 2025
|
140.75 | 142.05 | 138.58 | 139.02 | 139.02 | 633,700 |
|
Dec 26, 2025
|
140.32 | 142.09 | 140.15 | 141.32 | 141.32 | 615,800 |
|
Dec 24, 2025
|
140.01 | 141.62 | 139.42 | 141.14 | 141.14 | 338,900 |
|
Dec 23, 2025
|
140.78 | 142.08 | 139.04 | 140.09 | 140.09 | 1,157,300 |
|
Dec 22, 2025
|
138.94 | 141.94 | 137.13 | 141.28 | 141.28 | 1,443,900 |
|
Dec 19, 2025
|
139.61 | 140.63 | 134.61 | 138.52 | 138.52 | 3,098,500 |
|
Dec 18, 2025
|
146.16 | 147.01 | 139.78 | 140.92 | 140.92 | 3,228,300 |
|
Dec 17, 2025
|
148.15 | 148.15 | 142.93 | 145.10 | 145.10 | 1,241,800 |
|
Dec 16, 2025
|
148.28 | 149.00 | 145.96 | 148.15 | 148.15 | 1,437,500 |
|
Dec 15, 2025
|
147.22 | 149.29 | 144.84 | 146.68 | 146.68 | 1,416,700 |
|
Dec 12, 2025
|
150.70 | 153.38 | 147.80 | 149.06 | 149.06 | 1,330,700 |
|
Dec 11, 2025
|
151.33 | 154.85 | 149.46 | 150.12 | 150.12 | 2,239,100 |
|
Dec 10, 2025
|
143.50 | 150.87 | 143.03 | 150.43 | 150.43 | 2,195,200 |
|
Dec 9, 2025
|
140.39 | 143.45 | 139.77 | 142.74 | 142.74 | 1,470,800 |
|
Dec 8, 2025
|
142.32 | 143.23 | 139.25 | 140.83 | 140.83 | 1,459,800 |
|
Dec 5, 2025
|
140.69 | 144.29 | 140.08 | 142.92 | 142.92 | 1,264,000 |
|
Dec 4, 2025
|
139.66 | 142.22 | 139.08 | 140.85 | 140.85 | 873,500 |
|
Dec 3, 2025
|
135.34 | 142.64 | 135.01 | 139.76 | 139.76 | 1,665,600 |
|
Dec 2, 2025
|
136.38 | 137.87 | 130.02 | 135.35 | 135.35 | 3,742,800 |
|
Dec 1, 2025
|
141.00 | 146.32 | 140.91 | 143.43 | 143.43 | 1,506,700 |
|
Nov 28, 2025
|
142.00 | 143.36 | 141.46 | 142.06 | 142.06 | 434,000 |
|
Nov 26, 2025
|
140.11 | 143.10 | 139.49 | 141.73 | 141.73 | 1,324,600 |
|
Nov 25, 2025
|
133.99 | 140.37 | 133.99 | 139.99 | 139.99 | 1,736,000 |
|
Nov 24, 2025
|
132.83 | 134.72 | 131.45 | 133.80 | 133.80 | 947,400 |
|
Nov 21, 2025
|
126.00 | 138.07 | 125.44 | 132.53 | 132.53 | 1,708,600 |
|
Nov 20, 2025
|
127.52 | 130.91 | 124.82 | 125.64 | 125.64 | 1,216,400 |
|
Nov 19, 2025
|
128.66 | 130.75 | 125.00 | 126.72 | 126.72 | 1,311,800 |
|
Nov 18, 2025
|
127.18 | 130.73 | 126.48 | 128.83 | 128.83 | 913,500 |
|
Nov 17, 2025
|
133.84 | 133.99 | 127.73 | 127.92 | 127.92 | 1,440,600 |
|
Nov 14, 2025
|
133.99 | 136.56 | 133.34 | 133.75 | 133.75 | 1,111,900 |
|
Nov 13, 2025
|
138.98 | 142.03 | 134.63 | 135.47 | 135.47 | 1,082,200 |
|
Nov 12, 2025
|
138.27 | 141.93 | 138.27 | 140.50 | 140.50 | 912,300 |
|
Nov 11, 2025
|
139.33 | 139.33 | 136.38 | 138.27 | 138.27 | 936,600 |
|
Nov 10, 2025
|
141.26 | 142.86 | 137.85 | 139.40 | 139.40 | 1,174,800 |
|
Nov 7, 2025
|
135.05 | 140.94 | 134.41 | 140.77 | 140.77 | 774,300 |
|
Nov 6, 2025
|
138.01 | 138.91 | 135.09 | 136.24 | 136.24 | 833,100 |
|
Nov 5, 2025
|
140.12 | 140.87 | 136.32 | 138.34 | 138.34 | 825,200 |
|
Nov 4, 2025
|
135.51 | 141.04 | 134.99 | 140.66 | 140.66 | 1,093,700 |
|
Nov 3, 2025
|
143.39 | 144.01 | 137.44 | 138.29 | 138.29 | 1,741,800 |
|
Oct 31, 2025
|
135.54 | 144.53 | 133.57 | 143.87 | 143.87 | 2,116,400 |
