Expeditors International of Was
Explore EXPD stock price, historical returns, and performance trends — updated daily.
Expeditors International of Washington, Inc. (EXPD) company overview
Based in the US, Expeditors International of Washington is a non-asset-based third-party logistics provider, mainly focused on international freight forwarding. Its offers freight consolidation and forwarding, customs brokerage, warehousing and distribution, purchase order management, vendor consolidation, and numerous other value-added logistics services. It employs sophisticated IT systems and contracts with airlines and ocean carriers to move customers' freight across the globe. The firm operates more than 200 full-service office locations worldwide, in addition to numerous satellite locations. In 2025, Expeditors derived 36% of consolidated gross revenue from airfreight, 25% from ocean freight, and 39% from customs brokerage and other services.
| Period | Return % |
|---|---|
| Last date | -1.37 |
| Week | 1.38 |
| Last Month | 3.63 |
| Last 3 months | 7.17 |
| Last 6 months | 33.26 |
| Year to Date (YTD) | 29.01 |
| Last 1 year | 65.67 |
| Last 2 years | 60.89 |
| Last 3 years | 62.7 |
| Last 5 years | 65 |
| Last 10 years | 296.42 |
| Last 15 years | 341.24 |
| Last 20 years | 313.49 |
| Last 25 years | 1655.47 |
| Last 50 years | 115141.18 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 24.26 |
| 2001 | 14.75 |
| 2002 | 14.68 |
| 2003 | 12.22 |
| 2004 | 50.22 |
| 2005 | 23.12 |
| 2006 | 20.11 |
| 2007 | 6.92 |
| 2008 | -23.5 |
| 2009 | 0.99 |
| 2010 | 55.64 |
| 2011 | -26.01 |
| 2012 | -4.28 |
| 2013 | 8.19 |
| 2014 | 2.58 |
| 2015 | 1.53 |
| 2016 | 19.66 |
| 2017 | 21.83 |
| 2018 | 4.79 |
| 2019 | 15.91 |
| 2020 | 21.39 |
| 2021 | 45.48 |
| 2022 | -20.54 |
| 2023 | 21.17 |
| 2024 | -12.83 |
| 2025 | 35.44 |
| 2026 | 29.01 |
| Period | Return % |
|---|---|
| 2000-Q1 | -7.96 |
| 2000-Q2 | 28.85 |
| 2000-Q3 | -6.08 |
| 2000-Q4 | 21.45 |
| 2001-Q1 | 1.61 |
| 2001-Q2 | 19.52 |
| 2001-Q3 | -21.8 |
| 2001-Q4 | 26.58 |
| 2002-Q1 | 7.09 |
| 2002-Q2 | 9.44 |
| 2002-Q3 | -16.05 |
| 2002-Q4 | 14.28 |
| 2003-Q1 | 7.15 |
| 2003-Q2 | -3.04 |
| 2003-Q3 | 0.17 |
| 2003-Q4 | 6.87 |
| 2004-Q1 | 5.81 |
| 2004-Q2 | 24.56 |
| 2004-Q3 | 6.64 |
| 2004-Q4 | 5.47 |
| 2005-Q1 | -2.37 |
| 2005-Q2 | -5.75 |
| 2005-Q3 | 13.06 |
| 2005-Q4 | 17.88 |
| 2006-Q1 | 28.08 |
| 2006-Q2 | 28.79 |
| 2006-Q3 | -23.51 |
| 2006-Q4 | -8.2 |
| 2007-Q1 | -1.12 |
| 2007-Q2 | 0.27 |
| 2007-Q3 | 13.08 |
| 2007-Q4 | -7.28 |
| 2008-Q1 | 3.89 |
| 2008-Q2 | -9.59 |
| 2008-Q3 | -18.04 |
| 2008-Q4 | -7.07 |
| 2009-Q1 | -17.83 |
| 2009-Q2 | 19.67 |
| 2009-Q3 | 4.49 |
| 2009-Q4 | 3.45 |
| 2010-Q1 | 5.25 |
| 2010-Q2 | -5.84 |
| 2010-Q3 | 33.88 |
| 2010-Q4 | 18.36 |
| 2011-Q1 | -9.41 |
| 2011-Q2 | 0.75 |
| 2011-Q3 | -22.66 |
| 2011-Q4 | 4.28 |
| 2012-Q1 | 12.56 |
| 2012-Q2 | -16.81 |
| 2012-Q3 | -6.27 |
| 2012-Q4 | 9.44 |
| 2013-Q1 | -12.64 |
| 2013-Q2 | 7.55 |
| 2013-Q3 | 13.97 |
| 2013-Q4 | -0.58 |
| 2014-Q1 | -8.88 |
| 2014-Q2 | 11.15 |
| 2014-Q3 | -8.87 |
| 2014-Q4 | 12.25 |
| 2015-Q1 | 8.46 |
| 2015-Q2 | -3.66 |
| 2015-Q3 | 1.62 |
| 2015-Q4 | -5.57 |
| 2016-Q1 | 10.28 |
| 2016-Q2 | 0.39 |
| 2016-Q3 | 3.68 |
| 2016-Q4 | 2.97 |
| 2017-Q1 | 6.38 |
| 2017-Q2 | 0.8 |
| 2017-Q3 | 5.04 |
| 2017-Q4 | 7.21 |
| 2018-Q1 | -2.59 |
| 2018-Q2 | 17.43 |
| 2018-Q3 | 0.22 |
| 2018-Q4 | -6.65 |
| 2019-Q1 | 12.76 |
| 2019-Q2 | -2.24 |
| 2019-Q3 | -2.24 |
| 2019-Q4 | 6.63 |
| 2020-Q1 | -14.84 |
| 2020-Q2 | 16.13 |
| 2020-Q3 | 18.81 |
| 2020-Q4 | 6.52 |
| 2021-Q1 | 16.66 |
| 2021-Q2 | 16.4 |
| 2021-Q3 | -6.4 |
| 2021-Q4 | 15.61 |
| 2022-Q1 | -21.13 |
| 2022-Q2 | -2.56 |
| 2022-Q3 | -9.5 |
| 2022-Q4 | 14.31 |
| 2023-Q1 | 4.9 |
| 2023-Q2 | 11.83 |
| 2023-Q3 | -5.8 |
| 2023-Q4 | 10.87 |
| 2024-Q1 | -4.34 |
| 2024-Q2 | 4.8 |
| 2024-Q3 | 8.71 |
| 2024-Q4 | -13.64 |
| 2025-Q1 | 9.3 |
| 2025-Q2 | -6.54 |
| 2025-Q3 | 3.91 |
| 2025-Q4 | 22.61 |
| 2026-Q1 | -5.68 |
| 2026-Q2 | 12.94 |
| 2026-Q3 | 10.69 |
| 2026-Q4 | 4.35 |
| Period | Return % |
|---|---|
| 2000-01 | -2.41 |
| 2000-02 | -10.44 |
| 2000-03 | 5.3 |
| 2000-04 | 7.55 |
| 2000-05 | -5.14 |
| 2000-06 | 17.16 |
| 2000-07 | 5.72 |
| 2000-08 | -2.47 |
| 2000-09 | -8 |
| 2000-10 | 15.08 |
| 2000-11 | 0 |
| 2000-12 | 3.47 |
| 2001-01 | 8.64 |
| 2001-02 | 0.07 |
| 2001-03 | -13.57 |
| 2001-04 | -0.79 |
| 2001-05 | 28.7 |
| 2001-06 | -6.83 |
| 2001-07 | -5.33 |
| 2001-08 | -10.42 |
| 2001-09 | -6.92 |
| 2001-10 | -4.56 |
| 2001-11 | 10.62 |
| 2001-12 | 13.92 |
| 2002-01 | 6.32 |
| 2002-02 | -9.97 |
| 2002-03 | 11.89 |
| 2002-04 | -5.11 |
| 2002-05 | 2.07 |
| 2002-06 | 12.25 |
| 2002-07 | -11.04 |
| 2002-08 | -10.64 |
| 2002-09 | 5.99 |
| 2002-10 | 12.81 |
| 2002-11 | 6.15 |
| 2002-12 | -2.39 |
| 2003-01 | -5.7 |
| 2003-02 | 10.97 |
| 2003-03 | 5.21 |
| 2003-04 | 1.11 |
| 2003-05 | -3.74 |
| 2003-06 | -1.54 |
| 2003-07 | -1.8 |
| 2003-08 | 11.29 |
| 2003-09 | -8.66 |
| 2003-10 | 9.13 |
| 2003-11 | 4.16 |
| 2003-12 | -3.68 |
| 2004-01 | -0.69 |
| 2004-02 | 2.89 |
| 2004-03 | 2.29 |
| 2004-04 | 2.13 |
| 2004-05 | 13.03 |
| 2004-06 | 8.71 |
| 2004-07 | -6.07 |
| 2004-08 | 5.13 |
| 2004-09 | 5.99 |
| 2004-10 | 10.44 |
| 2004-11 | -6.73 |
| 2004-12 | 4.92 |
| 2005-01 | 0.47 |
| 2005-02 | -1.18 |
| 2005-03 | -3.5 |
| 2005-04 | -8.26 |
| 2005-05 | 3.79 |
| 2005-06 | -2.28 |
| 2005-07 | 10.48 |
| 2005-08 | 0.84 |
| 2005-09 | 2.31 |
| 2005-10 | 6.83 |
| 2005-11 | 17.05 |
| 2005-12 | -4.9 |
| 2006-01 | 8.92 |
| 2006-02 | 5.79 |
| 2006-03 | 11.03 |
| 2006-04 | -0.88 |
| 2006-05 | 14.97 |
| 2006-06 | 13.8 |
| 2006-07 | -18.82 |
| 2006-08 | -12.45 |
| 2006-09 | 11.98 |
| 2006-10 | 6.35 |
| 2006-11 | -4.62 |
| 2006-12 | -10.44 |
| 2007-01 | 5.41 |
| 2007-02 | 5.06 |
| 2007-03 | -7.87 |
| 2007-04 | 1.16 |
| 2007-05 | 4.45 |
| 2007-06 | -5.41 |
| 2007-07 | 8.18 |
| 2007-08 | -1.14 |
| 2007-09 | 7.09 |
| 2007-10 | 7.08 |
| 2007-11 | -7.36 |
| 2007-12 | -4.77 |
| 2008-01 | 5.84 |
| 2008-02 | -16.85 |
| 2008-03 | 14.9 |
| 2008-04 | 3.12 |
| 2008-05 | 1.05 |
| 2008-06 | -8.67 |
| 2008-07 | -17.42 |
| 2008-08 | 1.63 |
| 2008-09 | -3.46 |
| 2008-10 | -6.29 |
| 2008-11 | 2.39 |
| 2008-12 | -0.48 |
| 2009-01 | -16.41 |
| 2009-02 | -0.93 |
| 2009-03 | 2.69 |
| 2009-04 | 22.69 |
| 2009-05 | -5.47 |
| 2009-06 | 1.62 |
| 2009-07 | 1.77 |
| 2009-08 | -3.74 |
| 2009-09 | 7.62 |
| 2009-10 | -8.34 |
| 2009-11 | -0.9 |
| 2009-12 | 8.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 120.12 | 121.3 | 120.04 | 120.44 | — |
| 2025-10-21 | 120.27 | 121.92 | 120.17 | 121.03 | — |
| 2025-10-22 | 120.46 | 121.39 | 118.48 | 118.61 | — |
| 2025-10-23 | 117.72 | 118.96 | 116.84 | 118.47 | — |
| 2025-10-24 | 119.27 | 119.27 | 117.66 | 117.81 | — |
| 2025-10-27 | 118.73 | 119.77 | 117.69 | 119.65 | — |
| 2025-10-28 | 120.33 | 121.27 | 119.21 | 119.4 | — |
| 2025-10-29 | 119.48 | 119.78 | 117.45 | 117.57 | — |
| 2025-10-30 | 119.1 | 121.7 | 118.58 | 120.19 | — |
| 2025-10-31 | 119.35 | 122.79 | 118.94 | 121.9 | — |
| 2025-11-03 | 121.73 | 124.09 | 120.94 | 122.46 | — |
| 2025-11-04 | 129.89 | 136.18 | 128.1 | 135.73 | — |
| 2025-11-05 | 134.17 | 140.72 | 133.27 | 137.92 | — |
| 2025-11-06 | 138 | 138.22 | 133.96 | 134.54 | — |
| 2025-11-07 | 134.99 | 137.48 | 134.16 | 137.43 | — |
| 2025-11-10 | 137.14 | 141.79 | 136.88 | 140.44 | — |
| 2025-11-11 | 140.4 | 140.62 | 137.73 | 139.51 | — |
| 2025-11-12 | 140 | 142.09 | 139 | 140.68 | — |
| 2025-11-13 | 140.15 | 140.54 | 137.53 | 138.44 | — |
| 2025-11-14 | 138.31 | 140.07 | 137.3 | 138.42 | — |
| 2025-11-17 | 140.46 | 142.75 | 139.09 | 142.23 | — |
| 2025-11-18 | 141.59 | 143.02 | 138.74 | 139.91 | — |
| 2025-11-19 | 140.43 | 140.95 | 138.92 | 139.13 | — |
| 2025-11-20 | 140.51 | 141.08 | 138.22 | 138.3 | — |
| 2025-11-21 | 139.5 | 143.83 | 139.16 | 143.21 | — |
| 2025-11-24 | 143.46 | 146.27 | 142.87 | 144.26 | — |
| 2025-11-25 | 145.02 | 148.38 | 145 | 147.58 | — |
| 2025-11-26 | 146.73 | 147.94 | 146.5 | 147.36 | — |
| 2025-11-28 | 147.5 | 147.5 | 146.66 | 146.9 | — |
| 2025-12-01 | 145.48 | 147.87 | 145.08 | 146.45 | — |
| 2025-12-02 | 146.84 | 147.1 | 144.93 | 146.48 | — |
| 2025-12-03 | 146.55 | 148.66 | 145.57 | 148.09 | — |
| 2025-12-04 | 147.95 | 151.26 | 147.95 | 150.5 | — |
| 2025-12-05 | 150.3 | 151.67 | 149.24 | 151.47 | — |
| 2025-12-08 | 150.83 | 150.9 | 147.6 | 148.05 | — |
| 2025-12-09 | 148.11 | 149.15 | 147.62 | 147.71 | — |
| 2025-12-10 | 148 | 151.37 | 147.36 | 151.35 | — |
| 2025-12-11 | 151 | 153.84 | 149.59 | 153.02 | — |
| 2025-12-12 | 153.65 | 154.48 | 151.18 | 151.76 | — |
| 2025-12-15 | 151.88 | 155.04 | 151.1 | 151.57 | — |
| 2025-12-16 | 151.84 | 154.25 | 149.54 | 149.98 | — |
| 2025-12-17 | 149.46 | 150.73 | 149 | 149.75 | — |
| 2025-12-18 | 150.93 | 151.83 | 149.69 | 150.72 | — |
| 2025-12-19 | 150 | 153.32 | 149.92 | 152.87 | — |
| 2025-12-22 | 152.52 | 153.47 | 151.56 | 153.02 | — |
| 2025-12-23 | 153.02 | 153.35 | 151.49 | 151.65 | — |
| 2025-12-24 | 151.24 | 152.11 | 150.89 | 151.56 | — |
| 2025-12-26 | 151.25 | 152.43 | 151.22 | 152.24 | — |
| 2025-12-29 | 152.4 | 152.66 | 150.89 | 151.06 | — |
| 2025-12-30 | 150.5 | 150.87 | 149.69 | 150.12 | — |
| 2025-12-31 | 150.08 | 150.59 | 148.97 | 149.01 | — |
| 2026-01-02 | 149.14 | 151.97 | 148.76 | 151.86 | — |
| 2026-01-05 | 151.33 | 154.7 | 150.64 | 154.4 | — |
| 2026-01-06 | 154.71 | 157.89 | 154.71 | 157.5 | — |
| 2026-01-07 | 156.92 | 157.13 | 154.28 | 156.9 | — |
| 2026-01-08 | 156.13 | 158.91 | 155.94 | 158.15 | — |
| 2026-01-09 | 159.48 | 160.19 | 157.11 | 158.89 | — |
| 2026-01-12 | 158.23 | 161.4 | 157.5 | 161.12 | — |
| 2026-01-13 | 161.26 | 161.83 | 160.17 | 160.69 | — |
| 2026-01-14 | 160.7 | 162.45 | 159.66 | 162.22 | — |
| 2026-01-15 | 163.73 | 164.48 | 161.84 | 163.76 | — |
| 2026-01-16 | 163.54 | 164.28 | 162.18 | 162.41 | — |
| 2026-01-20 | 161.33 | 161.81 | 158.38 | 159.12 | — |
| 2026-01-21 | 160.6 | 163.19 | 160.17 | 162.51 | — |
| 2026-01-22 | 163.25 | 164.11 | 160.65 | 160.8 | — |
| 2026-01-23 | 160.23 | 160.55 | 158.67 | 159.21 | — |
| 2026-01-26 | 159.59 | 160.21 | 158.2 | 158.84 | — |
| 2026-01-27 | 158.88 | 159.67 | 157.41 | 158.38 | — |
| 2026-01-28 | 157.84 | 161.18 | 157.36 | 160.07 | — |
| 2026-01-29 | 161.4 | 163.54 | 160.61 | 161.5 | — |
| 2026-01-30 | 159.81 | 161.3 | 159.03 | 160.54 | — |
| 2026-02-02 | 160.62 | 163.92 | 160.62 | 163.55 | — |
| 2026-02-03 | 163.89 | 167.19 | 161.19 | 162.22 | — |
| 2026-02-04 | 162.49 | 165.27 | 162.01 | 164.92 | — |
| 2026-02-05 | 164.16 | 165.13 | 162.97 | 163.78 | — |
| 2026-02-06 | 163.5 | 165.43 | 163.25 | 165.04 | — |
| 2026-02-09 | 165.36 | 166 | 163.09 | 163.64 | — |
| 2026-02-10 | 163.65 | 164.49 | 161.55 | 161.71 | — |
| 2026-02-11 | 162.83 | 164.66 | 161.87 | 161.89 | — |
| 2026-02-12 | 162.94 | 163.75 | 129.59 | 140.56 | — |
| 2026-02-13 | 140.52 | 147.85 | 139.02 | 146.5 | — |
| 2026-02-17 | 146.28 | 148.3 | 146.28 | 147.16 | — |
| 2026-02-18 | 147 | 149.66 | 146.76 | 149.58 | — |
| 2026-02-19 | 148.45 | 151.08 | 148.3 | 150.7 | — |
| 2026-02-20 | 150.09 | 156.68 | 149.63 | 156.3 | — |
| 2026-02-23 | 154.72 | 155.32 | 148.85 | 149.63 | — |
| 2026-02-24 | 143.23 | 147.12 | 135.42 | 138.83 | — |
| 2026-02-25 | 138.71 | 142.65 | 138.33 | 141.87 | — |
| 2026-02-26 | 142.59 | 145.87 | 142.1 | 144.72 | — |
| 2026-02-27 | 143.16 | 146.34 | 140.15 | 145.03 | — |
| 2026-03-02 | 145 | 147.87 | 144.12 | 145.63 | — |
| 2026-03-03 | 142.81 | 148.52 | 142.71 | 148.04 | — |
| 2026-03-04 | 147.39 | 148.97 | 145.81 | 146.85 | — |
| 2026-03-05 | 145.46 | 146.98 | 144.55 | 146.72 | — |
| 2026-03-06 | 144.03 | 146.88 | 143.31 | 146.86 | — |
| 2026-03-09 | 146.31 | 146.85 | 142.17 | 145.24 | — |
| 2026-03-10 | 144.98 | 145.13 | 141.01 | 141.37 | — |
| 2026-03-11 | 141.32 | 142.2 | 139.76 | 140.81 | — |
| 2026-03-12 | 139.36 | 143.9 | 138.59 | 142.23 | — |
| 2026-03-13 | 143.07 | 145 | 141.62 | 142.55 | — |
| 2026-03-16 | 143.5 | 144.83 | 142.71 | 142.79 | — |
| 2026-03-17 | 144.1 | 144.99 | 141.65 | 143.16 | — |
| 2026-03-18 | 142.83 | 144.67 | 142.7 | 144.62 | — |
| 2026-03-19 | 144.03 | 148.49 | 144.44 | 147.24 | — |
| 2026-03-20 | 146.79 | 147.4 | 144.86 | 146.35 | — |
| 2026-03-23 | 146.47 | 147.05 | 140.39 | 140.54 | — |
| 2026-03-24 | 141.54 | 143.59 | 140.95 | 141.97 | — |
| 2026-03-25 | 143.05 | 144.32 | 141.82 | 143.18 | — |
| 2026-03-26 | 141.03 | 144.43 | 142.16 | 142.66 | — |
| 2026-03-27 | 141.82 | 142.91 | 140.68 | 141.22 | — |
| 2026-03-30 | 142.96 | 143.69 | 141.03 | 141.48 | — |
| 2026-03-31 | 143.21 | 145.35 | 141.91 | 143.23 | — |
| 2026-04-01 | 142.65 | 146.24 | 142.33 | 144.31 | — |
| 2026-04-02 | 143.58 | 147.06 | 143.29 | 145.81 | — |
| 2026-04-06 | 144.87 | 145.59 | 144.28 | 145.47 | — |
| 2026-04-07 | 145.54 | 147.37 | 144.32 | 144.53 | — |
| 2026-04-08 | 144.99 | 146.96 | 143.71 | 146.62 | — |
| 2026-04-09 | 146.47 | 147.88 | 143.44 | 144.83 | — |
| 2026-04-10 | 144.83 | 146.28 | 142.78 | 143.06 | — |
| 2026-04-13 | 143.54 | 144.54 | 142.22 | 143.88 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 120.12 | 121.3 | 120.04 | 120.44 | — |
| 2025-10-21 | 120.27 | 121.92 | 120.17 | 121.03 | — |
| 2025-10-22 | 120.46 | 121.39 | 118.48 | 118.61 | — |
| 2025-10-23 | 117.72 | 118.96 | 116.84 | 118.47 | — |
| 2025-10-24 | 119.27 | 119.27 | 117.66 | 117.81 | — |
| 2025-10-27 | 118.73 | 119.77 | 117.69 | 119.65 | — |
| 2025-10-28 | 120.33 | 121.27 | 119.21 | 119.4 | — |
| 2025-10-29 | 119.48 | 119.78 | 117.45 | 117.57 | — |
| 2025-10-30 | 119.1 | 121.7 | 118.58 | 120.19 | — |
| 2025-10-31 | 119.35 | 122.79 | 118.94 | 121.9 | — |
| 2025-11-03 | 121.73 | 124.09 | 120.94 | 122.46 | — |
| 2025-11-04 | 129.89 | 136.18 | 128.1 | 135.73 | — |
| 2025-11-05 | 134.17 | 140.72 | 133.27 | 137.92 | — |
| 2025-11-06 | 138 | 138.22 | 133.96 | 134.54 | — |
| 2025-11-07 | 134.99 | 137.48 | 134.16 | 137.43 | — |
| 2025-11-10 | 137.14 | 141.79 | 136.88 | 140.44 | — |
| 2025-11-11 | 140.4 | 140.62 | 137.73 | 139.51 | — |
| 2025-11-12 | 140 | 142.09 | 139 | 140.68 | — |
| 2025-11-13 | 140.15 | 140.54 | 137.53 | 138.44 | — |
| 2025-11-14 | 138.31 | 140.07 | 137.3 | 138.42 | — |
| 2025-11-17 | 140.46 | 142.75 | 139.09 | 142.23 | — |
| 2025-11-18 | 141.59 | 143.02 | 138.74 | 139.91 | — |
| 2025-11-19 | 140.43 | 140.95 | 138.92 | 139.13 | — |
| 2025-11-20 | 140.51 | 141.08 | 138.22 | 138.3 | — |
| 2025-11-21 | 139.5 | 143.83 | 139.16 | 143.21 | — |
| 2025-11-24 | 143.46 | 146.27 | 142.87 | 144.26 | — |
| 2025-11-25 | 145.02 | 148.38 | 145 | 147.58 | — |
| 2025-11-26 | 146.73 | 147.94 | 146.5 | 147.36 | — |
| 2025-11-28 | 147.5 | 147.5 | 146.66 | 146.9 | — |
| 2025-12-01 | 145.48 | 147.87 | 145.08 | 146.45 | — |
| 2025-12-02 | 146.84 | 147.1 | 144.93 | 146.48 | — |
| 2025-12-03 | 146.55 | 148.66 | 145.57 | 148.09 | — |
| 2025-12-04 | 147.95 | 151.26 | 147.95 | 150.5 | — |
| 2025-12-05 | 150.3 | 151.67 | 149.24 | 151.47 | — |
| 2025-12-08 | 150.83 | 150.9 | 147.6 | 148.05 | — |
| 2025-12-09 | 148.11 | 149.15 | 147.62 | 147.71 | — |
| 2025-12-10 | 148 | 151.37 | 147.36 | 151.35 | — |
| 2025-12-11 | 151 | 153.84 | 149.59 | 153.02 | — |
| 2025-12-12 | 153.65 | 154.48 | 151.18 | 151.76 | — |
| 2025-12-15 | 151.88 | 155.04 | 151.1 | 151.57 | — |
| 2025-12-16 | 151.84 | 154.25 | 149.54 | 149.98 | — |
| 2025-12-17 | 149.46 | 150.73 | 149 | 149.75 | — |
| 2025-12-18 | 150.93 | 151.83 | 149.69 | 150.72 | — |
| 2025-12-19 | 150 | 153.32 | 149.92 | 152.87 | — |
| 2025-12-22 | 152.52 | 153.47 | 151.56 | 153.02 | — |
| 2025-12-23 | 153.02 | 153.35 | 151.49 | 151.65 | — |
| 2025-12-24 | 151.24 | 152.11 | 150.89 | 151.56 | — |
| 2025-12-26 | 151.25 | 152.43 | 151.22 | 152.24 | — |
| 2025-12-29 | 152.4 | 152.66 | 150.89 | 151.06 | — |
| 2025-12-30 | 150.5 | 150.87 | 149.69 | 150.12 | — |
| 2025-12-31 | 150.08 | 150.59 | 148.97 | 149.01 | — |
| 2026-01-02 | 149.14 | 151.97 | 148.76 | 151.86 | — |
| 2026-01-05 | 151.33 | 154.7 | 150.64 | 154.4 | — |
| 2026-01-06 | 154.71 | 157.89 | 154.71 | 157.5 | — |
| 2026-01-07 | 156.92 | 157.13 | 154.28 | 156.9 | — |
| 2026-01-08 | 156.13 | 158.91 | 155.94 | 158.15 | — |
| 2026-01-09 | 159.48 | 160.19 | 157.11 | 158.89 | — |
| 2026-01-12 | 158.23 | 161.4 | 157.5 | 161.12 | — |
| 2026-01-13 | 161.26 | 161.83 | 160.17 | 160.69 | — |
| 2026-01-14 | 160.7 | 162.45 | 159.66 | 162.22 | — |
| 2026-01-15 | 163.73 | 164.48 | 161.84 | 163.76 | — |
| 2026-01-16 | 163.54 | 164.28 | 162.18 | 162.41 | — |
| 2026-01-20 | 161.33 | 161.81 | 158.38 | 159.12 | — |
| 2026-01-21 | 160.6 | 163.19 | 160.17 | 162.51 | — |
| 2026-01-22 | 163.25 | 164.11 | 160.65 | 160.8 | — |
| 2026-01-23 | 160.23 | 160.55 | 158.67 | 159.21 | — |
| 2026-01-26 | 159.59 | 160.21 | 158.2 | 158.84 | — |
| 2026-01-27 | 158.88 | 159.67 | 157.41 | 158.38 | — |
| 2026-01-28 | 157.84 | 161.18 | 157.36 | 160.07 | — |
| 2026-01-29 | 161.4 | 163.54 | 160.61 | 161.5 | — |
| 2026-01-30 | 159.81 | 161.3 | 159.03 | 160.54 | — |
| 2026-02-02 | 160.62 | 163.92 | 160.62 | 163.55 | — |
| 2026-02-03 | 163.89 | 167.19 | 161.19 | 162.22 | — |
| 2026-02-04 | 162.49 | 165.27 | 162.01 | 164.92 | — |
| 2026-02-05 | 164.16 | 165.13 | 162.97 | 163.78 | — |
| 2026-02-06 | 163.5 | 165.43 | 163.25 | 165.04 | — |
| 2026-02-09 | 165.36 | 166 | 163.09 | 163.64 | — |
| 2026-02-10 | 163.65 | 164.49 | 161.55 | 161.71 | — |
| 2026-02-11 | 162.83 | 164.66 | 161.87 | 161.89 | — |
| 2026-02-12 | 162.94 | 163.75 | 129.59 | 140.56 | — |
| 2026-02-13 | 140.52 | 147.85 | 139.02 | 146.5 | — |
| 2026-02-17 | 146.28 | 148.3 | 146.28 | 147.16 | — |
| 2026-02-18 | 147 | 149.66 | 146.76 | 149.58 | — |
| 2026-02-19 | 148.45 | 151.08 | 148.3 | 150.7 | — |
| 2026-02-20 | 150.09 | 156.68 | 149.63 | 156.3 | — |
| 2026-02-23 | 154.72 | 155.32 | 148.85 | 149.63 | — |
| 2026-02-24 | 143.23 | 147.12 | 135.42 | 138.83 | — |
| 2026-02-25 | 138.71 | 142.65 | 138.33 | 141.87 | — |
| 2026-02-26 | 142.59 | 145.87 | 142.1 | 144.72 | — |
| 2026-02-27 | 143.16 | 146.34 | 140.15 | 145.03 | — |
| 2026-03-02 | 145 | 147.87 | 144.12 | 145.63 | — |
| 2026-03-03 | 142.81 | 148.52 | 142.71 | 148.04 | — |
| 2026-03-04 | 147.39 | 148.97 | 145.81 | 146.85 | — |
| 2026-03-05 | 145.46 | 146.98 | 144.55 | 146.72 | — |
| 2026-03-06 | 144.03 | 146.88 | 143.31 | 146.86 | — |
| 2026-03-09 | 146.31 | 146.85 | 142.17 | 145.24 | — |
| 2026-03-10 | 144.98 | 145.13 | 141.01 | 141.37 | — |
| 2026-03-11 | 141.32 | 142.2 | 139.76 | 140.81 | — |
| 2026-03-12 | 139.36 | 143.9 | 138.59 | 142.23 | — |
| 2026-03-13 | 143.07 | 145 | 141.62 | 142.55 | — |
| 2026-03-16 | 143.5 | 144.83 | 142.71 | 142.79 | — |
| 2026-03-17 | 144.1 | 144.99 | 141.65 | 143.16 | — |
| 2026-03-18 | 142.83 | 144.67 | 142.7 | 144.62 | — |
| 2026-03-19 | 144.03 | 148.49 | 144.44 | 147.24 | — |
| 2026-03-20 | 146.79 | 147.4 | 144.86 | 146.35 | — |
| 2026-03-23 | 146.47 | 147.05 | 140.39 | 140.54 | — |
| 2026-03-24 | 141.54 | 143.59 | 140.95 | 141.97 | — |
| 2026-03-25 | 143.05 | 144.32 | 141.82 | 143.18 | — |
| 2026-03-26 | 141.03 | 144.43 | 142.16 | 142.66 | — |
| 2026-03-27 | 141.82 | 142.91 | 140.68 | 141.22 | — |
| 2026-03-30 | 142.96 | 143.69 | 141.03 | 141.48 | — |
| 2026-03-31 | 143.21 | 145.35 | 141.91 | 143.23 | — |
| 2026-04-01 | 142.65 | 146.24 | 142.33 | 144.31 | — |
| 2026-04-02 | 143.58 | 147.06 | 143.29 | 145.81 | — |
| 2026-04-06 | 144.87 | 145.59 | 144.28 | 145.47 | — |
| 2026-04-07 | 145.54 | 147.37 | 144.32 | 144.53 | — |
| 2026-04-08 | 144.99 | 146.96 | 143.71 | 146.62 | — |
| 2026-04-09 | 146.47 | 147.88 | 143.44 | 144.83 | — |
| 2026-04-10 | 144.83 | 146.28 | 142.78 | 143.06 | — |
| 2026-04-13 | 143.54 | 144.54 | 142.22 | 143.88 | — |
