AbbVie Inc.
ABBV · NYSE
Market closed$254.49$0.100000 (+0.04%)After hours $254.25 · -0.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $254.25 | $254.25 | $254.25 | $254.25 | $254.25 | 237.00 |
| July 17, 2026 | $254.25 | $254.25 | $254.25 | $254.25 | $254.25 | 393.00 |
| July 17, 2026 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 393.00 |
| July 17, 2026 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 3.00 |
| July 17, 2026 | $254.80 | $254.80 | $254.80 | $254.80 | $254.80 | 1.00 |
| July 17, 2026 | $254.20 | $254.20 | $254.20 | $254.20 | $254.20 | 235.00 |
| July 17, 2026 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 235.00 |
| July 17, 2026 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 278.00 |
| July 17, 2026 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 278.00 |
| July 17, 2026 | $254.05 | $254.05 | $254.05 | $254.05 | $254.05 | 278.00 |
| July 17, 2026 | $253.75 | $253.75 | $253.75 | $253.75 | $253.75 | 225.00 |
| July 17, 2026 | $255.93 | $255.93 | $255.93 | $255.93 | $255.93 | 120.00 |
| July 17, 2026 | $254.10 | $255.88 | $254.10 | $255.88 | $255.88 | 622.00 |
| July 17, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 223.00 |
| July 17, 2026 | $254.35 | $254.35 | $254.35 | $254.35 | $254.35 | 97.00 |
| July 17, 2026 | $253.75 | $253.75 | $253.75 | $253.75 | $253.75 | 2.57K |
| July 17, 2026 | $254.10 | $254.10 | $254.10 | $254.10 | $254.10 | 335.00 |
| July 17, 2026 | $255.93 | $255.93 | $255.93 | $255.93 | $255.93 | 335.00 |
| July 17, 2026 | $254.98 | $254.98 | $254.98 | $254.98 | $254.98 | 335.00 |
| July 17, 2026 | $253.91 | $254.35 | $253.91 | $254.35 | $254.35 | 511.00 |
| July 17, 2026 | $253.78 | $253.91 | $253.78 | $253.91 | $253.91 | 496.00 |
| July 17, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 320.00 |
| July 17, 2026 | $255.12 | $255.12 | $255.12 | $255.12 | $255.12 | 320.00 |
| July 17, 2026 | $254.30 | $254.30 | $254.30 | $254.30 | $254.30 | 320.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 320.00 |
| July 17, 2026 | $254.09 | $254.09 | $254.08 | $254.08 | $254.08 | 370.00 |
| July 17, 2026 | $253.75 | $253.75 | $253.75 | $253.75 | $253.75 | 217.00 |
| July 17, 2026 | $254.92 | $254.92 | $254.92 | $254.92 | $254.92 | 1.00 |
| July 17, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 28.00 |
| July 17, 2026 | $255.93 | $255.93 | $255.93 | $255.93 | $255.93 | 185.00 |
| July 17, 2026 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 157.00 |
| July 17, 2026 | $255.14 | $255.14 | $255.14 | $255.14 | $255.14 | 710.00 |
| July 17, 2026 | $254.94 | $254.94 | $254.94 | $254.94 | $254.94 | 48.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 500.00 |
| July 17, 2026 | $254.10 | $254.10 | $254.10 | $254.10 | $254.10 | 357.00 |
| July 17, 2026 | $254.04 | $254.04 | $254.04 | $254.04 | $254.04 | 313.00 |
| July 17, 2026 | $253.75 | $253.75 | $253.75 | $253.75 | $253.75 | 1.27K |
| July 17, 2026 | $254.30 | $254.30 | $254.30 | $254.30 | $254.30 | 427.00 |
| July 17, 2026 | $254.30 | $254.30 | $254.30 | $254.30 | $254.30 | 1.28K |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 213.00 |
| July 17, 2026 | $254.48 | $254.48 | $254.48 | $254.48 | $254.48 | 716.00 |
| July 17, 2026 | $254.48 | $254.48 | $254.48 | $254.48 | $254.48 | 95.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 210.00 |
| July 17, 2026 | $256.61 | $256.61 | $256.61 | $256.61 | $256.61 | 51.00 |
| July 17, 2026 | $254.56 | $254.97 | $254.56 | $254.97 | $254.97 | 148.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 64.00 |
| July 17, 2026 | $254.87 | $254.87 | $254.87 | $254.87 | $254.87 | 246.00 |
| July 17, 2026 | $254.87 | $254.87 | $254.87 | $254.87 | $254.87 | 396.00 |
| July 17, 2026 | $254.48 | $254.48 | $254.48 | $254.48 | $254.48 | 304.00 |
| July 17, 2026 | $255.00 | $255.00 | $254.59 | $254.59 | $254.59 | 863.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 32.00 |
| July 17, 2026 | $254.49 | $254.76 | $254.49 | $254.76 | $254.76 | 113.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.48 | $254.48 | $254.48 | 2.05K |
| July 17, 2026 | $254.50 | $254.50 | $254.48 | $254.48 | $254.48 | 1.53K |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 2.04K |
| July 17, 2026 | $255.79 | $255.79 | $255.79 | $255.79 | $255.79 | 1.25K |
| July 17, 2026 | $254.58 | $254.58 | $254.58 | $254.58 | $254.58 | 813.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 573.00 |
| July 17, 2026 | $255.80 | $255.80 | $255.80 | $255.80 | $255.80 | 12.00 |
| July 17, 2026 | $254.59 | $256.94 | $254.59 | $256.94 | $256.94 | 312.00 |
| July 17, 2026 | $254.49 | $254.49 | $254.49 | $254.49 | $254.49 | 1.32M |
| July 17, 2026 | $254.59 | $254.59 | $254.59 | $254.59 | $254.59 | 129.05K |
| July 17, 2026 | $254.44 | $254.85 | $254.30 | $254.57 | $254.57 | 222.99K |
| July 17, 2026 | $255.35 | $255.35 | $254.52 | $254.52 | $254.52 | 123.87K |
| July 17, 2026 | $255.38 | $255.64 | $255.32 | $255.32 | $255.32 | 71.06K |
| July 17, 2026 | $255.05 | $255.73 | $254.90 | $255.57 | $255.57 | 99.07K |
| July 17, 2026 | $256.04 | $256.04 | $255.03 | $255.03 | $255.03 | 80.71K |
| July 17, 2026 | $255.72 | $256.09 | $255.72 | $256.09 | $256.09 | 36.59K |
| July 17, 2026 | $255.60 | $255.70 | $255.53 | $255.70 | $255.70 | 30.32K |
| July 17, 2026 | $255.56 | $255.77 | $255.52 | $255.60 | $255.60 | 23.01K |
| July 17, 2026 | $255.52 | $255.75 | $255.45 | $255.56 | $255.56 | 23.81K |
| July 17, 2026 | $255.87 | $255.87 | $255.47 | $255.69 | $255.69 | 24.05K |
| July 17, 2026 | $256.05 | $256.05 | $255.85 | $255.85 | $255.85 | 7.66K |
| July 17, 2026 | $256.16 | $256.17 | $256.02 | $256.04 | $256.04 | 13.58K |
| July 17, 2026 | $256.14 | $256.28 | $256.12 | $256.12 | $256.12 | 9.90K |
| July 17, 2026 | $256.27 | $256.32 | $256.16 | $256.16 | $256.16 | 8.36K |
| July 17, 2026 | $256.40 | $256.52 | $256.30 | $256.30 | $256.30 | 44.67K |
| July 17, 2026 | $256.48 | $256.48 | $256.32 | $256.44 | $256.44 | 3.28K |
| July 17, 2026 | $256.11 | $256.40 | $256.11 | $256.40 | $256.40 | 412.14K |
| July 17, 2026 | $256.39 | $256.39 | $256.06 | $256.16 | $256.16 | 15.20K |
| July 17, 2026 | $256.54 | $256.54 | $256.43 | $256.46 | $256.46 | 20.90K |
| July 17, 2026 | $256.37 | $256.66 | $256.36 | $256.54 | $256.54 | 18.49K |
| July 17, 2026 | $256.18 | $256.34 | $256.18 | $256.34 | $256.34 | 5.73K |
| July 17, 2026 | $256.39 | $256.39 | $256.18 | $256.24 | $256.24 | 9.53K |
| July 17, 2026 | $256.39 | $256.39 | $256.34 | $256.39 | $256.39 | 7.97K |
| July 17, 2026 | $256.23 | $256.49 | $256.23 | $256.40 | $256.40 | 9.11K |
| July 17, 2026 | $256.19 | $256.28 | $256.19 | $256.21 | $256.21 | 21.15K |
| July 17, 2026 | $256.15 | $256.17 | $256.09 | $256.16 | $256.16 | 8.36K |
| July 17, 2026 | $256.10 | $256.20 | $256.10 | $256.15 | $256.15 | 6.94K |
| July 17, 2026 | $256.15 | $256.19 | $256.08 | $256.17 | $256.17 | 13.30K |
| July 17, 2026 | $256.16 | $256.20 | $256.15 | $256.15 | $256.15 | 4.25K |
| July 17, 2026 | $256.25 | $256.35 | $256.15 | $256.18 | $256.18 | 19.49K |
| July 17, 2026 | $256.42 | $256.42 | $256.31 | $256.34 | $256.34 | 5.28K |
| July 17, 2026 | $256.58 | $256.58 | $256.37 | $256.41 | $256.41 | 2.51K |
| July 17, 2026 | $256.72 | $256.72 | $256.57 | $256.57 | $256.57 | 6.15K |
| July 17, 2026 | $256.75 | $256.78 | $256.72 | $256.72 | $256.72 | 5.14K |
| July 17, 2026 | $256.62 | $256.76 | $256.62 | $256.72 | $256.72 | 23.39K |
| July 17, 2026 | $256.63 | $256.64 | $256.56 | $256.62 | $256.62 | 17.86K |
| July 17, 2026 | $256.54 | $256.71 | $256.54 | $256.56 | $256.56 | 12.70K |
| July 17, 2026 | $256.51 | $256.52 | $256.45 | $256.52 | $256.52 | 6.82K |
| July 17, 2026 | $256.40 | $256.50 | $256.40 | $256.50 | $256.50 | 3.90K |
| July 17, 2026 | $256.33 | $256.41 | $256.32 | $256.36 | $256.36 | 7.11K |
| July 17, 2026 | $256.42 | $256.47 | $256.06 | $256.35 | $256.35 | 35.02K |
| July 17, 2026 | $256.62 | $256.63 | $256.46 | $256.47 | $256.47 | 30.84K |
| July 17, 2026 | $256.56 | $256.68 | $256.56 | $256.63 | $256.63 | 25.27K |
| July 17, 2026 | $256.47 | $256.56 | $256.44 | $256.56 | $256.56 | 11.41K |
| July 17, 2026 | $256.40 | $256.49 | $256.40 | $256.49 | $256.49 | 3.57K |
| July 17, 2026 | $256.43 | $256.48 | $256.39 | $256.39 | $256.39 | 3.40K |
| July 17, 2026 | $256.49 | $256.49 | $256.39 | $256.39 | $256.39 | 5.19K |
| July 17, 2026 | $256.42 | $256.59 | $256.42 | $256.57 | $256.57 | 7.26K |
| July 17, 2026 | $256.39 | $256.48 | $256.38 | $256.48 | $256.48 | 5.63K |
| July 17, 2026 | $256.35 | $256.36 | $256.30 | $256.30 | $256.30 | 23.06K |
| July 17, 2026 | $256.33 | $256.36 | $256.33 | $256.34 | $256.34 | 6.04K |
| July 17, 2026 | $256.35 | $256.35 | $256.17 | $256.26 | $256.26 | 14.55K |
| July 17, 2026 | $256.26 | $256.35 | $256.20 | $256.35 | $256.35 | 23.01K |
| July 17, 2026 | $256.14 | $256.26 | $256.13 | $256.26 | $256.26 | 3.47K |
| July 17, 2026 | $255.93 | $256.08 | $255.90 | $256.08 | $256.08 | 11.35K |
| July 17, 2026 | $255.91 | $255.93 | $255.84 | $255.91 | $255.91 | 4.14K |
| July 17, 2026 | $255.94 | $255.97 | $255.90 | $255.96 | $255.96 | 2.31K |
| July 17, 2026 | $256.02 | $256.02 | $255.74 | $255.90 | $255.90 | 7.59K |
| July 17, 2026 | $256.20 | $256.27 | $256.07 | $256.11 | $256.11 | 22.48K |
| July 17, 2026 | $256.32 | $256.33 | $256.22 | $256.29 | $256.29 | 4.19K |
| July 17, 2026 | $256.54 | $256.60 | $256.31 | $256.31 | $256.31 | 10.30K |
| July 17, 2026 | $256.60 | $256.60 | $256.51 | $256.54 | $256.54 | 653.73 |
| July 17, 2026 | $256.54 | $256.57 | $256.50 | $256.50 | $256.50 | 4.70K |
| July 17, 2026 | $256.38 | $256.57 | $256.38 | $256.57 | $256.57 | 3.32K |
| July 17, 2026 | $256.27 | $256.45 | $256.27 | $256.38 | $256.38 | 7.08K |
| July 17, 2026 | $256.26 | $256.33 | $256.26 | $256.30 | $256.30 | 2.74K |
| July 17, 2026 | $256.34 | $256.34 | $256.22 | $256.25 | $256.25 | 3.21K |
| July 17, 2026 | $256.19 | $256.32 | $256.19 | $256.25 | $256.25 | 3.30K |
| July 17, 2026 | $256.02 | $256.18 | $256.01 | $256.16 | $256.16 | 3.96K |
| July 17, 2026 | $255.84 | $255.96 | $255.81 | $255.96 | $255.96 | 10.45K |
| July 17, 2026 | $255.84 | $255.91 | $255.81 | $255.91 | $255.91 | 1.46K |
| July 17, 2026 | $255.76 | $255.89 | $255.76 | $255.84 | $255.84 | 3.48K |
| July 17, 2026 | $255.74 | $255.79 | $255.67 | $255.77 | $255.77 | 3.88K |
| July 17, 2026 | $255.77 | $255.90 | $255.77 | $255.81 | $255.81 | 7.87K |
| July 17, 2026 | $255.81 | $255.91 | $255.74 | $255.76 | $255.76 | 8.83K |
| July 17, 2026 | $256.04 | $256.05 | $255.83 | $255.83 | $255.83 | 5.07K |
| July 17, 2026 | $256.00 | $256.12 | $256.00 | $256.12 | $256.12 | 4.82K |
| July 17, 2026 | $255.99 | $256.07 | $255.94 | $255.94 | $255.94 | 3.14K |
| July 17, 2026 | $256.06 | $256.06 | $255.99 | $256.06 | $256.06 | 2.34K |
| July 17, 2026 | $255.87 | $256.06 | $255.87 | $255.99 | $255.99 | 4.65K |
| July 17, 2026 | $255.97 | $256.00 | $255.92 | $255.99 | $255.99 | 6.86K |
| July 17, 2026 | $256.22 | $256.22 | $256.11 | $256.11 | $256.11 | 8.46K |
| July 17, 2026 | $256.08 | $256.22 | $256.08 | $256.22 | $256.22 | 2.50K |
| July 17, 2026 | $256.06 | $256.13 | $255.95 | $256.08 | $256.08 | 4.89K |
| July 17, 2026 | $255.80 | $255.98 | $255.80 | $255.98 | $255.98 | 2.92K |
| July 17, 2026 | $255.82 | $255.98 | $255.82 | $255.88 | $255.88 | 3.77K |
| July 17, 2026 | $255.60 | $255.84 | $255.60 | $255.82 | $255.82 | 2.78K |
| July 17, 2026 | $255.66 | $255.66 | $255.51 | $255.54 | $255.54 | 5.21K |
| July 17, 2026 | $255.74 | $255.74 | $255.59 | $255.60 | $255.60 | 14.26K |
| July 17, 2026 | $255.54 | $255.80 | $255.54 | $255.80 | $255.80 | 9.43K |
| July 17, 2026 | $255.35 | $255.58 | $255.35 | $255.58 | $255.58 | 10.64K |
| July 17, 2026 | $255.34 | $255.34 | $255.22 | $255.23 | $255.23 | 2.85K |
| July 17, 2026 | $255.50 | $255.50 | $255.14 | $255.29 | $255.29 | 2.01K |
| July 17, 2026 | $255.52 | $255.60 | $255.37 | $255.50 | $255.50 | 3.22K |
| July 17, 2026 | $255.80 | $255.80 | $255.56 | $255.58 | $255.58 | 14.01K |
| July 17, 2026 | $255.87 | $255.88 | $255.75 | $255.75 | $255.75 | 5.82K |
| July 17, 2026 | $255.88 | $255.88 | $255.80 | $255.88 | $255.88 | 4.15K |
| July 17, 2026 | $255.90 | $255.90 | $255.81 | $255.90 | $255.90 | 1.12K |
| July 17, 2026 | $255.90 | $255.94 | $255.90 | $255.90 | $255.90 | 5.78K |
| July 17, 2026 | $255.90 | $255.96 | $255.81 | $255.81 | $255.81 | 34.17K |
| July 17, 2026 | $256.00 | $256.00 | $255.83 | $255.83 | $255.83 | 6.21K |
| July 17, 2026 | $256.03 | $256.12 | $256.01 | $256.01 | $256.01 | 21.51K |
| July 17, 2026 | $256.02 | $256.13 | $256.02 | $256.13 | $256.13 | 2.60K |
| July 17, 2026 | $255.89 | $256.18 | $255.89 | $256.06 | $256.06 | 5.25K |
| July 17, 2026 | $256.09 | $256.25 | $255.90 | $256.04 | $256.04 | 34.55K |
| July 17, 2026 | $255.96 | $256.09 | $255.96 | $256.08 | $256.08 | 6.94K |
| July 17, 2026 | $255.96 | $256.03 | $255.96 | $255.96 | $255.96 | 2.82K |
| July 17, 2026 | $256.14 | $256.14 | $255.95 | $255.95 | $255.95 | 7.12K |
| July 17, 2026 | $256.14 | $256.19 | $256.10 | $256.10 | $256.10 | 2.67K |
| July 17, 2026 | $256.12 | $256.14 | $255.96 | $256.13 | $256.13 | 7.07K |
| July 17, 2026 | $256.11 | $256.22 | $256.04 | $256.22 | $256.22 | 7.64K |
| July 17, 2026 | $256.15 | $256.41 | $256.14 | $256.31 | $256.31 | 24.58K |
| July 17, 2026 | $256.07 | $256.18 | $256.07 | $256.18 | $256.18 | 3.82K |
| July 17, 2026 | $255.83 | $256.16 | $255.83 | $256.06 | $256.06 | 8.01K |
| July 17, 2026 | $255.85 | $255.90 | $255.80 | $255.90 | $255.90 | 4.11K |
| July 17, 2026 | $255.77 | $255.87 | $255.73 | $255.76 | $255.76 | 18.72K |
| July 17, 2026 | $256.00 | $256.00 | $255.85 | $255.85 | $255.85 | 2.91K |
| July 17, 2026 | $255.89 | $256.00 | $255.76 | $256.00 | $256.00 | 6.84K |
| July 17, 2026 | $255.69 | $255.88 | $255.65 | $255.88 | $255.88 | 7.10K |
| July 17, 2026 | $255.55 | $255.74 | $255.55 | $255.74 | $255.74 | 3.77K |
| July 17, 2026 | $255.62 | $255.62 | $255.55 | $255.55 | $255.55 | 3.72K |
| July 17, 2026 | $255.52 | $255.68 | $255.41 | $255.59 | $255.59 | 5.51K |
| July 17, 2026 | $255.35 | $255.52 | $255.35 | $255.52 | $255.52 | 2.76K |
| July 17, 2026 | $255.51 | $255.51 | $255.32 | $255.32 | $255.32 | 8.91K |
| July 17, 2026 | $255.51 | $255.58 | $255.46 | $255.46 | $255.46 | 1.91K |
| July 17, 2026 | $255.53 | $255.54 | $255.47 | $255.54 | $255.54 | 12.42K |
| July 17, 2026 | $255.57 | $255.65 | $255.45 | $255.65 | $255.65 | 3.06K |
| July 17, 2026 | $255.52 | $255.54 | $255.47 | $255.54 | $255.54 | 9.48K |
| July 17, 2026 | $255.52 | $255.56 | $255.48 | $255.49 | $255.49 | 5.22K |
| July 17, 2026 | $255.49 | $255.51 | $255.37 | $255.44 | $255.44 | 3.65K |
| July 17, 2026 | $255.50 | $255.50 | $255.40 | $255.45 | $255.45 | 4.64K |
| July 17, 2026 | $255.39 | $255.41 | $255.37 | $255.41 | $255.41 | 2.48K |
| July 17, 2026 | $255.62 | $255.62 | $255.29 | $255.37 | $255.37 | 4.27K |
| July 17, 2026 | $255.63 | $255.72 | $255.56 | $255.57 | $255.57 | 22.11K |
| July 17, 2026 | $255.72 | $255.75 | $255.61 | $255.61 | $255.61 | 3.65K |
| July 17, 2026 | $255.83 | $255.83 | $255.68 | $255.72 | $255.72 | 3.81K |
| July 17, 2026 | $255.91 | $255.93 | $255.79 | $255.92 | $255.92 | 8.96K |
| July 17, 2026 | $255.87 | $255.99 | $255.87 | $255.93 | $255.93 | 8.32K |
| July 17, 2026 | $255.74 | $255.89 | $255.74 | $255.89 | $255.89 | 959.00 |
| July 17, 2026 | $255.56 | $255.81 | $255.56 | $255.73 | $255.73 | 3.75K |
| July 17, 2026 | $255.65 | $255.75 | $255.64 | $255.71 | $255.71 | 5.00K |
| July 17, 2026 | $255.93 | $255.93 | $255.67 | $255.67 | $255.67 | 5.32K |
| July 17, 2026 | $256.10 | $256.17 | $255.85 | $255.93 | $255.93 | 15.33K |
| July 17, 2026 | $256.03 | $256.15 | $255.92 | $256.04 | $256.04 | 4.54K |
| July 17, 2026 | $256.03 | $256.12 | $256.03 | $256.05 | $256.05 | 1.49K |
| July 17, 2026 | $256.01 | $256.14 | $256.01 | $256.14 | $256.14 | 1.66K |
| July 17, 2026 | $256.02 | $256.11 | $256.02 | $256.06 | $256.06 | 3.51K |
| July 17, 2026 | $255.84 | $256.01 | $255.84 | $255.85 | $255.85 | 2.69K |
| July 17, 2026 | $255.88 | $255.88 | $255.85 | $255.85 | $255.85 | 4.15K |
| July 17, 2026 | $255.87 | $255.94 | $255.77 | $255.88 | $255.88 | 8.12K |
| July 17, 2026 | $255.95 | $256.00 | $255.77 | $255.82 | $255.82 | 5.95K |
| July 17, 2026 | $256.21 | $256.21 | $256.03 | $256.04 | $256.04 | 4.44K |
| July 17, 2026 | $256.00 | $256.16 | $255.96 | $256.16 | $256.16 | 3.62K |
| July 17, 2026 | $256.07 | $256.07 | $255.90 | $256.03 | $256.03 | 11.96K |
| July 17, 2026 | $255.89 | $256.00 | $255.89 | $256.00 | $256.00 | 5.33K |
| July 17, 2026 | $255.92 | $255.93 | $255.81 | $255.93 | $255.93 | 5.09K |
| July 17, 2026 | $255.68 | $255.96 | $255.62 | $255.94 | $255.94 | 15.28K |
| July 17, 2026 | $255.53 | $255.73 | $255.53 | $255.73 | $255.73 | 7.05K |
| July 17, 2026 | $256.20 | $256.20 | $255.50 | $255.61 | $255.61 | 19.88K |
| July 17, 2026 | $256.04 | $256.20 | $255.92 | $256.20 | $256.20 | 9.04K |
| July 17, 2026 | $256.35 | $256.35 | $256.04 | $256.11 | $256.11 | 25.88K |
| July 17, 2026 | $256.49 | $256.63 | $256.49 | $256.63 | $256.63 | 8.54K |
| July 17, 2026 | $256.36 | $256.50 | $256.28 | $256.48 | $256.48 | 9.99K |
| July 17, 2026 | $256.37 | $256.37 | $256.25 | $256.27 | $256.27 | 12.33K |
| July 17, 2026 | $256.53 | $256.56 | $256.41 | $256.55 | $256.55 | 5.85K |
| July 17, 2026 | $256.47 | $256.55 | $256.46 | $256.55 | $256.55 | 3.07K |
| July 17, 2026 | $256.50 | $256.55 | $256.43 | $256.47 | $256.47 | 3.71K |
| July 17, 2026 | $256.64 | $256.64 | $256.49 | $256.53 | $256.53 | 5.90K |
| July 17, 2026 | $256.64 | $256.64 | $256.55 | $256.56 | $256.56 | 3.75K |
| July 17, 2026 | $256.35 | $256.63 | $256.35 | $256.57 | $256.57 | 15.59K |
| July 17, 2026 | $256.28 | $256.42 | $256.28 | $256.28 | $256.28 | 3.65K |
| July 17, 2026 | $256.31 | $256.31 | $256.24 | $256.28 | $256.28 | 5.46K |
| July 17, 2026 | $256.36 | $256.36 | $256.21 | $256.33 | $256.33 | 12.00K |
| July 17, 2026 | $256.36 | $256.43 | $256.36 | $256.43 | $256.43 | 1.58K |
| July 17, 2026 | $256.59 | $256.62 | $256.40 | $256.45 | $256.45 | 17.69K |
| July 17, 2026 | $256.68 | $256.69 | $256.68 | $256.69 | $256.69 | 1.15K |
| July 17, 2026 | $256.61 | $256.70 | $256.52 | $256.61 | $256.61 | 15.17K |
| July 17, 2026 | $256.66 | $256.69 | $256.54 | $256.69 | $256.69 | 14.81K |
| July 17, 2026 | $256.72 | $256.72 | $256.72 | $256.72 | $256.72 | 3.36K |
| July 17, 2026 | $256.75 | $256.75 | $256.75 | $256.75 | $256.75 | 3.02K |
| July 17, 2026 | $256.78 | $256.82 | $256.78 | $256.82 | $256.82 | 1.17K |
| July 17, 2026 | $256.69 | $256.78 | $256.59 | $256.78 | $256.78 | 27.88K |
| July 17, 2026 | $256.69 | $256.69 | $256.69 | $256.69 | $256.69 | 1.89K |
| July 17, 2026 | $256.72 | $256.75 | $256.72 | $256.74 | $256.74 | 3.29K |
| July 17, 2026 | $256.71 | $256.71 | $256.70 | $256.70 | $256.70 | 2.67K |
| July 17, 2026 | $256.72 | $256.77 | $256.72 | $256.77 | $256.77 | 2.81K |
| July 17, 2026 | $256.66 | $256.66 | $256.66 | $256.66 | $256.66 | 5.52K |
| July 17, 2026 | $256.61 | $256.61 | $256.52 | $256.57 | $256.57 | 7.18K |
| July 17, 2026 | $256.83 | $256.83 | $256.68 | $256.68 | $256.68 | 3.81K |
| July 17, 2026 | $256.79 | $256.85 | $256.78 | $256.83 | $256.83 | 5.66K |
| July 17, 2026 | $256.92 | $256.99 | $256.82 | $256.82 | $256.82 | 216.00 |
| July 17, 2026 | $257.06 | $257.12 | $256.99 | $256.99 | $256.99 | 6.26K |
| July 17, 2026 | $256.99 | $256.99 | $256.98 | $256.98 | $256.98 | 880.00 |
| July 17, 2026 | $257.12 | $257.13 | $256.94 | $256.94 | $256.94 | 6.52K |
| July 17, 2026 | $257.07 | $257.08 | $257.07 | $257.08 | $257.08 | 4.44K |
| July 17, 2026 | $257.18 | $257.36 | $257.17 | $257.17 | $257.17 | 9.54K |
| July 17, 2026 | $257.11 | $257.15 | $257.00 | $257.15 | $257.15 | 11.58K |
| July 17, 2026 | $257.27 | $257.30 | $257.03 | $257.03 | $257.03 | 8.45K |
| July 17, 2026 | $257.23 | $257.25 | $257.19 | $257.19 | $257.19 | 5.27K |
| July 17, 2026 | $257.04 | $257.22 | $257.04 | $257.22 | $257.22 | 3.33K |
| July 17, 2026 | $257.03 | $257.03 | $257.00 | $257.00 | $257.00 | 4.79K |
| July 17, 2026 | $257.06 | $257.07 | $257.06 | $257.07 | $257.07 | 3.24K |
| July 17, 2026 | $257.19 | $257.27 | $257.07 | $257.07 | $257.07 | 10.42K |
| July 17, 2026 | $257.21 | $257.21 | $257.21 | $257.21 | $257.21 | 434.00 |
| July 17, 2026 | $257.19 | $257.29 | $257.19 | $257.21 | $257.21 | 9.25K |
| July 17, 2026 | $257.12 | $257.20 | $257.09 | $257.14 | $257.14 | 8.02K |
| July 17, 2026 | $257.44 | $257.44 | $257.00 | $257.12 | $257.12 | 12.77K |
| July 17, 2026 | $257.49 | $257.62 | $257.44 | $257.53 | $257.53 | 14.68K |
| July 17, 2026 | $257.54 | $257.64 | $257.51 | $257.51 | $257.51 | 6.25K |
| July 17, 2026 | $257.46 | $257.60 | $257.40 | $257.58 | $257.58 | 27.91K |
| July 17, 2026 | $257.52 | $257.56 | $257.52 | $257.56 | $257.56 | 6.80K |
| July 17, 2026 | $257.52 | $257.55 | $257.45 | $257.52 | $257.52 | 2.24K |
| July 17, 2026 | $257.57 | $257.59 | $257.56 | $257.56 | $257.56 | 3.12K |
| July 17, 2026 | $257.54 | $257.54 | $257.54 | $257.54 | $257.54 | 1.48K |
| July 17, 2026 | $257.53 | $257.54 | $257.47 | $257.47 | $257.47 | 5.80K |
| July 17, 2026 | $257.60 | $257.60 | $257.60 | $257.60 | $257.60 | 2.04K |
| July 17, 2026 | $257.64 | $257.68 | $257.45 | $257.45 | $257.45 | 8.99K |
| July 17, 2026 | $257.57 | $257.77 | $257.57 | $257.75 | $257.75 | 14.79K |
| July 17, 2026 | $257.44 | $257.56 | $257.44 | $257.51 | $257.51 | 11.50K |
| July 17, 2026 | $257.38 | $257.44 | $257.38 | $257.44 | $257.44 | 3.99K |
| July 17, 2026 | $257.36 | $257.37 | $257.20 | $257.21 | $257.21 | 11.68K |
| July 17, 2026 | $257.47 | $257.48 | $257.40 | $257.44 | $257.44 | 11.22K |
| July 17, 2026 | $257.62 | $257.62 | $257.41 | $257.52 | $257.52 | 4.03K |
| July 17, 2026 | $257.64 | $257.67 | $257.55 | $257.65 | $257.65 | 7.35K |
| July 17, 2026 | $257.86 | $257.86 | $257.54 | $257.54 | $257.54 | 19.29K |
| July 17, 2026 | $257.73 | $257.87 | $257.69 | $257.86 | $257.86 | 4.35K |
| July 17, 2026 | $257.74 | $257.74 | $257.61 | $257.70 | $257.70 | 2.08K |
| July 17, 2026 | $257.91 | $257.91 | $257.65 | $257.72 | $257.72 | 19.54K |
| July 17, 2026 | $257.70 | $257.91 | $257.64 | $257.91 | $257.91 | 4.64K |
| July 17, 2026 | $257.59 | $257.62 | $257.50 | $257.55 | $257.55 | 17.50K |
| July 17, 2026 | $257.70 | $257.73 | $257.62 | $257.70 | $257.70 | 7.05K |
| July 17, 2026 | $257.89 | $257.89 | $257.66 | $257.69 | $257.69 | 20.87K |
| July 17, 2026 | $257.92 | $257.99 | $257.70 | $257.99 | $257.99 | 12.98K |
| July 17, 2026 | $258.17 | $258.17 | $257.88 | $257.92 | $257.92 | 22.07K |
| July 17, 2026 | $258.02 | $258.19 | $257.89 | $258.14 | $258.14 | 10.19K |
| July 17, 2026 | $258.00 | $258.00 | $258.00 | $258.00 | $258.00 | 1.07K |
| July 17, 2026 | $258.01 | $258.01 | $258.01 | $258.01 | $258.01 | 939.00 |
| July 17, 2026 | $258.00 | $258.08 | $257.89 | $258.07 | $258.07 | 8.70K |