Airbnb, Inc.
ABNB · NASDAQ
Market closed$145.98$-1.82 (-1.23%)After hours $145.50 · -0.33%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1.00 |
| July 17, 2026 | $143.14 | $143.14 | $143.14 | $143.14 | $143.14 | 1.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 20.00 |
| July 17, 2026 | $145.98 | $145.98 | $145.98 | $145.98 | $145.98 | 8.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 8.00 |
| July 17, 2026 | $143.14 | $143.14 | $143.14 | $143.14 | $143.14 | 8.00 |
| July 17, 2026 | $145.51 | $145.51 | $145.51 | $145.51 | $145.51 | 1.00 |
| July 17, 2026 | $144.28 | $144.28 | $144.28 | $144.28 | $144.28 | 1.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 25.00 |
| July 17, 2026 | $146.15 | $146.15 | $146.15 | $146.15 | $146.15 | 45.00 |
| July 17, 2026 | $137.17 | $137.17 | $137.17 | $137.17 | $137.17 | 540.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 197.00 |
| July 17, 2026 | $143.23 | $143.23 | $143.23 | $143.23 | $143.23 | 186.00 |
| July 17, 2026 | $146.61 | $146.61 | $146.50 | $146.50 | $146.50 | 183.00 |
| July 17, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 52.00 |
| July 17, 2026 | $145.50 | $146.51 | $145.50 | $146.51 | $146.51 | 248.00 |
| July 17, 2026 | $146.16 | $146.16 | $146.16 | $146.16 | $146.16 | 133.00 |
| July 17, 2026 | $146.10 | $146.10 | $146.10 | $146.10 | $146.10 | 69.00 |
| July 17, 2026 | $145.98 | $145.98 | $145.98 | $145.98 | $145.98 | 1.00 |
| July 17, 2026 | $146.12 | $146.33 | $146.12 | $146.33 | $146.33 | 18.00 |
| July 17, 2026 | $145.98 | $146.10 | $145.98 | $146.10 | $146.10 | 2.70K |
| July 17, 2026 | $146.41 | $146.41 | $146.41 | $146.41 | $146.41 | 897.00 |
| July 17, 2026 | $145.98 | $145.98 | $145.98 | $145.98 | $145.98 | 897.00 |
| July 17, 2026 | $145.98 | $146.00 | $145.98 | $146.00 | $146.00 | 3.13K |
| July 17, 2026 | $145.98 | $145.98 | $145.50 | $145.50 | $145.50 | 3.13K |
| July 17, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 1.04K |
| July 17, 2026 | $145.98 | $145.98 | $145.98 | $145.98 | $145.98 | 2.26M |
| July 17, 2026 | $146.03 | $146.05 | $145.95 | $145.95 | $145.95 | 113.13K |
| July 17, 2026 | $146.06 | $146.14 | $146.01 | $146.04 | $146.04 | 78.04K |
| July 17, 2026 | $146.21 | $146.25 | $145.96 | $145.99 | $145.99 | 63.86K |
| July 17, 2026 | $146.24 | $146.30 | $146.24 | $146.28 | $146.28 | 43.78K |
| July 17, 2026 | $146.42 | $146.50 | $146.29 | $146.29 | $146.29 | 42.06K |
| July 17, 2026 | $146.35 | $146.78 | $146.31 | $146.78 | $146.78 | 47.71K |
| July 17, 2026 | $146.31 | $146.39 | $146.25 | $146.34 | $146.34 | 30.86K |
| July 17, 2026 | $146.27 | $146.43 | $146.27 | $146.31 | $146.31 | 27.25K |
| July 17, 2026 | $146.12 | $146.29 | $146.12 | $146.29 | $146.29 | 30.09K |
| July 17, 2026 | $145.95 | $146.21 | $145.95 | $146.11 | $146.11 | 28.75K |
| July 17, 2026 | $145.91 | $145.97 | $145.89 | $145.89 | $145.89 | 5.63K |
| July 17, 2026 | $145.95 | $146.00 | $145.86 | $145.93 | $145.93 | 29.66K |
| July 17, 2026 | $146.04 | $146.04 | $145.98 | $145.98 | $145.98 | 9.27K |
| July 17, 2026 | $146.25 | $146.29 | $146.02 | $146.02 | $146.02 | 20.31K |
| July 17, 2026 | $146.26 | $146.34 | $146.26 | $146.32 | $146.32 | 14.31K |
| July 17, 2026 | $146.05 | $146.25 | $146.04 | $146.25 | $146.25 | 7.59K |
| July 17, 2026 | $145.99 | $146.05 | $145.99 | $145.99 | $145.99 | 10.35K |
| July 17, 2026 | $145.94 | $145.95 | $145.91 | $145.94 | $145.94 | 6.91K |
| July 17, 2026 | $146.03 | $146.06 | $145.87 | $145.94 | $145.94 | 8.22K |
| July 17, 2026 | $146.10 | $146.16 | $146.09 | $146.09 | $146.09 | 5.47K |
| July 17, 2026 | $146.16 | $146.18 | $146.08 | $146.08 | $146.08 | 8.95K |
| July 17, 2026 | $146.13 | $146.17 | $146.12 | $146.17 | $146.17 | 8.60K |
| July 17, 2026 | $146.14 | $146.16 | $146.07 | $146.09 | $146.09 | 6.81K |
| July 17, 2026 | $146.10 | $146.16 | $146.10 | $146.13 | $146.13 | 5.48K |
| July 17, 2026 | $146.08 | $146.16 | $146.08 | $146.10 | $146.10 | 5.04K |
| July 17, 2026 | $146.16 | $146.18 | $146.02 | $146.03 | $146.03 | 2.61K |
| July 17, 2026 | $146.07 | $146.21 | $146.06 | $146.12 | $146.12 | 10.71K |
| July 17, 2026 | $146.32 | $146.32 | $146.14 | $146.14 | $146.14 | 2.66K |
| July 17, 2026 | $146.46 | $146.49 | $146.32 | $146.32 | $146.32 | 8.14K |
| July 17, 2026 | $146.50 | $146.55 | $146.50 | $146.52 | $146.52 | 4.95K |
| July 17, 2026 | $146.57 | $146.57 | $146.47 | $146.47 | $146.47 | 10.86K |
| July 17, 2026 | $146.45 | $146.57 | $146.45 | $146.57 | $146.57 | 6.58K |
| July 17, 2026 | $146.58 | $146.58 | $146.47 | $146.54 | $146.54 | 10.51K |
| July 17, 2026 | $146.52 | $146.59 | $146.52 | $146.54 | $146.54 | 7.31K |
| July 17, 2026 | $146.52 | $146.56 | $146.50 | $146.50 | $146.50 | 2.43K |
| July 17, 2026 | $146.59 | $146.62 | $146.54 | $146.54 | $146.54 | 4.99K |
| July 17, 2026 | $146.63 | $146.68 | $146.59 | $146.61 | $146.61 | 9.66K |
| July 17, 2026 | $146.65 | $146.66 | $146.62 | $146.65 | $146.65 | 1.23K |
| July 17, 2026 | $146.66 | $146.66 | $146.60 | $146.65 | $146.65 | 7.28K |
| July 17, 2026 | $146.66 | $146.71 | $146.61 | $146.66 | $146.66 | 8.95K |
| July 17, 2026 | $146.68 | $146.69 | $146.63 | $146.69 | $146.69 | 2.96K |
| July 17, 2026 | $146.61 | $146.74 | $146.61 | $146.67 | $146.67 | 2.40K |
| July 17, 2026 | $146.69 | $146.71 | $146.66 | $146.71 | $146.71 | 11.76K |
| July 17, 2026 | $146.50 | $146.70 | $146.46 | $146.70 | $146.70 | 5.66K |
| July 17, 2026 | $146.50 | $146.50 | $146.42 | $146.45 | $146.45 | 1.62K |
| July 17, 2026 | $146.52 | $146.53 | $146.44 | $146.49 | $146.49 | 5.89K |
| July 17, 2026 | $146.56 | $146.56 | $146.50 | $146.56 | $146.56 | 1.22K |
| July 17, 2026 | $146.45 | $146.56 | $146.45 | $146.56 | $146.56 | 3.44K |
| July 17, 2026 | $146.44 | $146.49 | $146.39 | $146.45 | $146.45 | 10.84K |
| July 17, 2026 | $146.59 | $146.59 | $146.46 | $146.50 | $146.50 | 8.70K |
| July 17, 2026 | $146.62 | $146.62 | $146.56 | $146.58 | $146.58 | 2.90K |
| July 17, 2026 | $146.48 | $146.60 | $146.28 | $146.60 | $146.60 | 3.44K |
| July 17, 2026 | $146.26 | $146.43 | $146.20 | $146.27 | $146.27 | 12.00K |
| July 17, 2026 | $146.37 | $146.38 | $146.24 | $146.26 | $146.26 | 3.83K |
| July 17, 2026 | $146.26 | $146.37 | $146.24 | $146.37 | $146.37 | 22.39K |
| July 17, 2026 | $146.34 | $146.34 | $146.25 | $146.26 | $146.26 | 7.07K |
| July 17, 2026 | $146.25 | $146.38 | $146.09 | $146.34 | $146.34 | 6.12K |
| July 17, 2026 | $146.24 | $146.27 | $146.23 | $146.27 | $146.27 | 2.93K |
| July 17, 2026 | $146.16 | $146.24 | $146.16 | $146.17 | $146.17 | 3.84K |
| July 17, 2026 | $146.12 | $146.18 | $146.12 | $146.16 | $146.16 | 3.04K |
| July 17, 2026 | $146.18 | $146.20 | $146.14 | $146.18 | $146.18 | 11.11K |
| July 17, 2026 | $146.17 | $146.22 | $146.02 | $146.22 | $146.22 | 2.50K |
| July 17, 2026 | $146.15 | $146.23 | $146.11 | $146.11 | $146.11 | 4.35K |
| July 17, 2026 | $146.10 | $146.19 | $146.09 | $146.15 | $146.15 | 4.94K |
| July 17, 2026 | $145.92 | $146.18 | $145.91 | $146.07 | $146.07 | 16.07K |
| July 17, 2026 | $145.93 | $145.93 | $145.88 | $145.92 | $145.92 | 3.34K |
| July 17, 2026 | $145.87 | $145.91 | $145.83 | $145.91 | $145.91 | 3.19K |
| July 17, 2026 | $145.79 | $145.86 | $145.79 | $145.86 | $145.86 | 4.72K |
| July 17, 2026 | $145.81 | $145.85 | $145.78 | $145.85 | $145.85 | 938.00 |
| July 17, 2026 | $145.80 | $145.86 | $145.72 | $145.81 | $145.81 | 5.65K |
| July 17, 2026 | $145.88 | $145.90 | $145.81 | $145.81 | $145.81 | 2.62K |
| July 17, 2026 | $145.86 | $145.88 | $145.81 | $145.88 | $145.88 | 3.98K |
| July 17, 2026 | $145.80 | $145.86 | $145.80 | $145.86 | $145.86 | 4.50K |
| July 17, 2026 | $145.73 | $145.79 | $145.70 | $145.79 | $145.79 | 3.60K |
| July 17, 2026 | $145.77 | $145.77 | $145.74 | $145.74 | $145.74 | 5.63K |
| July 17, 2026 | $145.63 | $145.77 | $145.61 | $145.70 | $145.70 | 3.50K |
| July 17, 2026 | $145.91 | $145.91 | $145.61 | $145.62 | $145.62 | 3.30K |
| July 17, 2026 | $145.61 | $145.76 | $145.58 | $145.59 | $145.59 | 8.32K |
| July 17, 2026 | $145.93 | $145.93 | $145.64 | $145.64 | $145.64 | 4.71K |
| July 17, 2026 | $145.95 | $145.95 | $145.64 | $145.64 | $145.64 | 12.29K |
| July 17, 2026 | $145.95 | $146.14 | $145.92 | $145.96 | $145.96 | 4.40K |
| July 17, 2026 | $145.97 | $146.02 | $145.97 | $145.98 | $145.98 | 1.89K |
| July 17, 2026 | $146.07 | $146.07 | $145.99 | $145.99 | $145.99 | 5.05K |
| July 17, 2026 | $146.10 | $146.12 | $146.05 | $146.05 | $146.05 | 4.55K |
| July 17, 2026 | $146.14 | $146.16 | $146.05 | $146.08 | $146.08 | 9.15K |
| July 17, 2026 | $146.14 | $146.18 | $146.14 | $146.14 | $146.14 | 3.07K |
| July 17, 2026 | $146.19 | $146.19 | $146.12 | $146.14 | $146.14 | 3.76K |
| July 17, 2026 | $146.18 | $146.18 | $146.15 | $146.16 | $146.16 | 6.93K |
| July 17, 2026 | $146.27 | $146.27 | $146.13 | $146.13 | $146.13 | 9.50K |
| July 17, 2026 | $146.26 | $146.26 | $146.26 | $146.26 | $146.26 | 1.38K |
| July 17, 2026 | $146.32 | $146.32 | $146.25 | $146.27 | $146.27 | 21.01K |
| July 17, 2026 | $146.43 | $146.43 | $146.34 | $146.34 | $146.34 | 22.93K |
| July 17, 2026 | $146.37 | $146.44 | $146.36 | $146.41 | $146.41 | 4.02K |
| July 17, 2026 | $146.40 | $146.41 | $146.37 | $146.37 | $146.37 | 3.73K |
| July 17, 2026 | $146.45 | $146.45 | $146.37 | $146.37 | $146.37 | 2.57K |
| July 17, 2026 | $146.50 | $146.50 | $146.40 | $146.45 | $146.45 | 8.99K |
| July 17, 2026 | $146.57 | $146.59 | $146.53 | $146.54 | $146.54 | 3.87K |
| July 17, 2026 | $146.47 | $146.58 | $146.47 | $146.58 | $146.58 | 5.88K |
| July 17, 2026 | $146.52 | $146.57 | $146.48 | $146.48 | $146.48 | 10.82K |
| July 17, 2026 | $146.52 | $146.52 | $146.51 | $146.52 | $146.52 | 1.77K |
| July 17, 2026 | $146.50 | $146.53 | $146.47 | $146.53 | $146.53 | 4.87K |
| July 17, 2026 | $146.53 | $146.53 | $146.47 | $146.47 | $146.47 | 3.74K |
| July 17, 2026 | $146.46 | $146.53 | $146.43 | $146.53 | $146.53 | 11.22K |
| July 17, 2026 | $146.41 | $146.47 | $146.38 | $146.47 | $146.47 | 2.18K |
| July 17, 2026 | $146.46 | $146.46 | $146.39 | $146.42 | $146.42 | 4.13K |
| July 17, 2026 | $146.42 | $146.47 | $146.39 | $146.47 | $146.47 | 5.51K |
| July 17, 2026 | $146.40 | $146.42 | $146.40 | $146.42 | $146.42 | 4.06K |
| July 17, 2026 | $146.46 | $146.48 | $146.41 | $146.41 | $146.41 | 5.71K |
| July 17, 2026 | $146.48 | $146.48 | $146.45 | $146.46 | $146.46 | 3.67K |
| July 17, 2026 | $146.47 | $146.54 | $146.46 | $146.46 | $146.46 | 5.70K |
| July 17, 2026 | $146.49 | $146.53 | $146.46 | $146.51 | $146.51 | 6.07K |
| July 17, 2026 | $146.46 | $146.49 | $146.43 | $146.48 | $146.48 | 2.52K |
| July 17, 2026 | $146.46 | $146.49 | $146.39 | $146.49 | $146.49 | 5.85K |
| July 17, 2026 | $146.50 | $146.50 | $146.43 | $146.43 | $146.43 | 2.13K |
| July 17, 2026 | $146.51 | $146.52 | $146.47 | $146.47 | $146.47 | 2.37K |
| July 17, 2026 | $146.54 | $146.54 | $146.45 | $146.46 | $146.46 | 5.32K |
| July 17, 2026 | $146.51 | $146.54 | $146.51 | $146.54 | $146.54 | 3.28K |
| July 17, 2026 | $146.69 | $146.69 | $146.44 | $146.51 | $146.51 | 56.36K |
| July 17, 2026 | $146.67 | $146.67 | $146.59 | $146.61 | $146.61 | 1.70K |
| July 17, 2026 | $146.64 | $146.64 | $146.56 | $146.59 | $146.59 | 9.03K |
| July 17, 2026 | $146.64 | $146.65 | $146.58 | $146.61 | $146.61 | 1.54K |
| July 17, 2026 | $146.68 | $146.70 | $146.58 | $146.58 | $146.58 | 3.00K |
| July 17, 2026 | $146.65 | $146.65 | $146.65 | $146.65 | $146.65 | 2.47K |
| July 17, 2026 | $146.63 | $146.65 | $146.60 | $146.63 | $146.63 | 983.15 |
| July 17, 2026 | $146.57 | $146.63 | $146.57 | $146.60 | $146.60 | 5.60K |
| July 17, 2026 | $146.65 | $146.70 | $146.58 | $146.58 | $146.58 | 14.19K |
| July 17, 2026 | $146.54 | $146.67 | $146.54 | $146.60 | $146.60 | 1.65K |
| July 17, 2026 | $146.61 | $146.63 | $146.57 | $146.59 | $146.59 | 7.71K |
| July 17, 2026 | $146.64 | $146.71 | $146.57 | $146.71 | $146.71 | 11.06K |
| July 17, 2026 | $146.67 | $146.68 | $146.60 | $146.60 | $146.60 | 5.66K |
| July 17, 2026 | $146.68 | $146.70 | $146.64 | $146.66 | $146.66 | 11.35K |
| July 17, 2026 | $146.82 | $146.84 | $146.72 | $146.72 | $146.72 | 13.85K |
| July 17, 2026 | $146.73 | $146.85 | $146.63 | $146.85 | $146.85 | 2.26K |
| July 17, 2026 | $146.65 | $146.73 | $146.65 | $146.72 | $146.72 | 7.94K |
| July 17, 2026 | $146.55 | $146.68 | $146.55 | $146.60 | $146.60 | 2.18K |
| July 17, 2026 | $146.53 | $146.57 | $146.51 | $146.55 | $146.55 | 3.76K |
| July 17, 2026 | $146.61 | $146.62 | $146.58 | $146.60 | $146.60 | 401.59 |
| July 17, 2026 | $146.61 | $146.63 | $146.55 | $146.60 | $146.60 | 2.35K |
| July 17, 2026 | $146.55 | $146.63 | $146.55 | $146.63 | $146.63 | 3.60K |
| July 17, 2026 | $146.69 | $146.69 | $146.55 | $146.62 | $146.62 | 1.62K |
| July 17, 2026 | $146.67 | $146.68 | $146.50 | $146.63 | $146.63 | 1.89K |
| July 17, 2026 | $146.67 | $146.71 | $146.65 | $146.65 | $146.65 | 1.09K |
| July 17, 2026 | $146.55 | $146.66 | $146.55 | $146.62 | $146.62 | 5.56K |
| July 17, 2026 | $146.56 | $146.56 | $146.47 | $146.47 | $146.47 | 1.19K |
| July 17, 2026 | $146.50 | $146.57 | $146.50 | $146.55 | $146.55 | 1.83K |
| July 17, 2026 | $146.44 | $146.50 | $146.42 | $146.48 | $146.48 | 3.07K |
| July 17, 2026 | $146.51 | $146.52 | $146.45 | $146.50 | $146.50 | 3.28K |
| July 17, 2026 | $146.38 | $146.55 | $146.35 | $146.42 | $146.42 | 6.18K |
| July 17, 2026 | $146.42 | $146.43 | $146.41 | $146.42 | $146.42 | 4.44K |
| July 17, 2026 | $146.48 | $146.49 | $146.39 | $146.49 | $146.49 | 5.39K |
| July 17, 2026 | $146.48 | $146.48 | $146.39 | $146.45 | $146.45 | 11.24K |
| July 17, 2026 | $146.51 | $146.51 | $146.44 | $146.48 | $146.48 | 1.22K |
| July 17, 2026 | $146.42 | $146.47 | $146.40 | $146.47 | $146.47 | 2.25K |
| July 17, 2026 | $146.34 | $146.42 | $146.34 | $146.42 | $146.42 | 4.07K |
| July 17, 2026 | $146.34 | $146.39 | $146.34 | $146.38 | $146.38 | 1.81K |
| July 17, 2026 | $146.32 | $146.45 | $146.32 | $146.39 | $146.39 | 4.82K |
| July 17, 2026 | $146.25 | $146.34 | $146.19 | $146.34 | $146.34 | 1.79K |
| July 17, 2026 | $146.18 | $146.28 | $146.18 | $146.22 | $146.22 | 1.50K |
| July 17, 2026 | $146.17 | $146.23 | $146.13 | $146.20 | $146.20 | 278.00 |
| July 17, 2026 | $146.18 | $146.18 | $146.11 | $146.17 | $146.17 | 3.99K |
| July 17, 2026 | $146.18 | $146.20 | $146.15 | $146.20 | $146.20 | 2.52K |
| July 17, 2026 | $146.27 | $146.27 | $146.20 | $146.20 | $146.20 | 4.24K |
| July 17, 2026 | $146.26 | $146.29 | $146.26 | $146.29 | $146.29 | 19.66K |
| July 17, 2026 | $146.21 | $146.31 | $146.21 | $146.31 | $146.31 | 7.53K |
| July 17, 2026 | $146.20 | $146.22 | $146.02 | $146.02 | $146.02 | 1.99K |
| July 17, 2026 | $146.06 | $146.17 | $146.03 | $146.17 | $146.17 | 2.52K |
| July 17, 2026 | $146.05 | $146.06 | $145.95 | $146.06 | $146.06 | 1.08K |
| July 17, 2026 | $146.08 | $146.08 | $145.95 | $145.97 | $145.97 | 1.48K |
| July 17, 2026 | $146.01 | $146.10 | $146.00 | $146.04 | $146.04 | 2.48K |
| July 17, 2026 | $145.93 | $145.98 | $145.86 | $145.98 | $145.98 | 5.33K |
| July 17, 2026 | $145.92 | $145.93 | $145.86 | $145.93 | $145.93 | 1.62K |
| July 17, 2026 | $146.00 | $146.00 | $145.86 | $145.90 | $145.90 | 4.57K |
| July 17, 2026 | $146.04 | $146.07 | $146.02 | $146.07 | $146.07 | 17.97K |
| July 17, 2026 | $146.08 | $146.12 | $146.05 | $146.05 | $146.05 | 1.25K |
| July 17, 2026 | $146.14 | $146.14 | $146.08 | $146.14 | $146.14 | 5.31K |
| July 17, 2026 | $146.20 | $146.24 | $146.15 | $146.17 | $146.17 | 2.89K |
| July 17, 2026 | $146.18 | $146.21 | $146.10 | $146.18 | $146.18 | 2.48K |
| July 17, 2026 | $146.13 | $146.18 | $146.10 | $146.18 | $146.18 | 7.26K |
| July 17, 2026 | $146.12 | $146.18 | $146.12 | $146.17 | $146.17 | 2.04K |
| July 17, 2026 | $146.10 | $146.17 | $146.02 | $146.06 | $146.06 | 19.48K |
| July 17, 2026 | $146.02 | $146.13 | $146.02 | $146.03 | $146.03 | 15.37K |
| July 17, 2026 | $145.99 | $146.11 | $145.99 | $146.11 | $146.11 | 6.25K |
| July 17, 2026 | $145.95 | $146.03 | $145.95 | $145.99 | $145.99 | 6.77K |
| July 17, 2026 | $146.09 | $146.31 | $146.02 | $146.02 | $146.02 | 3.39K |
| July 17, 2026 | $146.32 | $146.32 | $146.13 | $146.16 | $146.16 | 12.98K |
| July 17, 2026 | $146.33 | $146.33 | $146.26 | $146.32 | $146.32 | 10.51K |
| July 17, 2026 | $146.41 | $146.43 | $146.36 | $146.36 | $146.36 | 2.71K |
| July 17, 2026 | $146.38 | $146.41 | $146.33 | $146.40 | $146.40 | 3.44K |
| July 17, 2026 | $146.39 | $146.39 | $146.39 | $146.39 | $146.39 | 958.00 |
| July 17, 2026 | $146.42 | $146.42 | $146.38 | $146.39 | $146.39 | 1.85K |
| July 17, 2026 | $146.38 | $146.38 | $146.30 | $146.38 | $146.38 | 1.34K |
| July 17, 2026 | $146.35 | $146.36 | $146.31 | $146.36 | $146.36 | 2.89K |
| July 17, 2026 | $146.30 | $146.30 | $146.30 | $146.30 | $146.30 | 6.72K |
| July 17, 2026 | $146.26 | $146.32 | $146.26 | $146.31 | $146.31 | 2.52K |
| July 17, 2026 | $146.25 | $146.35 | $146.04 | $146.27 | $146.27 | 3.07K |
| July 17, 2026 | $146.26 | $146.33 | $146.26 | $146.28 | $146.28 | 2.49K |
| July 17, 2026 | $146.32 | $146.32 | $146.32 | $146.32 | $146.32 | 175.00 |
| July 17, 2026 | $146.20 | $146.32 | $146.20 | $146.32 | $146.32 | 1.43K |
| July 17, 2026 | $146.04 | $146.09 | $145.99 | $146.02 | $146.02 | 10.34K |
| July 17, 2026 | $145.99 | $146.04 | $145.99 | $146.04 | $146.04 | 3.07K |
| July 17, 2026 | $146.08 | $146.08 | $146.08 | $146.08 | $146.08 | 22.00 |
| July 17, 2026 | $146.12 | $146.12 | $146.05 | $146.08 | $146.08 | 2.75K |
| July 17, 2026 | $146.04 | $146.14 | $146.04 | $146.12 | $146.12 | 7.37K |
| July 17, 2026 | $145.89 | $146.01 | $145.89 | $146.01 | $146.01 | 9.83K |
| July 17, 2026 | $145.93 | $146.03 | $145.93 | $146.03 | $146.03 | 3.01K |
| July 17, 2026 | $145.82 | $145.87 | $145.82 | $145.87 | $145.87 | 1.96K |
| July 17, 2026 | $145.84 | $145.89 | $145.77 | $145.82 | $145.82 | 5.70K |
| July 17, 2026 | $145.82 | $145.86 | $145.82 | $145.85 | $145.85 | 1.48K |
| July 17, 2026 | $145.85 | $145.85 | $145.82 | $145.82 | $145.82 | 1.24K |
| July 17, 2026 | $145.83 | $145.89 | $145.82 | $145.82 | $145.82 | 7.69K |
| July 17, 2026 | $145.89 | $145.91 | $145.86 | $145.91 | $145.91 | 2.35K |
| July 17, 2026 | $145.96 | $146.00 | $145.81 | $145.81 | $145.81 | 5.45K |
| July 17, 2026 | $145.92 | $146.06 | $145.80 | $145.98 | $145.98 | 3.01K |
| July 17, 2026 | $145.73 | $145.94 | $145.73 | $145.94 | $145.94 | 2.48K |
| July 17, 2026 | $145.69 | $145.74 | $145.69 | $145.73 | $145.73 | 3.30K |
| July 17, 2026 | $145.70 | $145.75 | $145.70 | $145.70 | $145.70 | 3.01K |
| July 17, 2026 | $145.70 | $145.74 | $145.70 | $145.72 | $145.72 | 717.00 |
| July 17, 2026 | $145.70 | $145.71 | $145.66 | $145.70 | $145.70 | 1.07K |
| July 17, 2026 | $145.81 | $145.81 | $145.68 | $145.70 | $145.70 | 6.99K |
| July 17, 2026 | $145.84 | $145.85 | $145.75 | $145.85 | $145.85 | 8.75K |
| July 17, 2026 | $145.85 | $145.89 | $145.81 | $145.82 | $145.82 | 3.42K |
| July 17, 2026 | $145.75 | $145.89 | $145.75 | $145.89 | $145.89 | 4.87K |
| July 17, 2026 | $145.65 | $145.75 | $145.65 | $145.73 | $145.73 | 2.97K |
| July 17, 2026 | $145.70 | $145.73 | $145.61 | $145.65 | $145.65 | 2.43K |
| July 17, 2026 | $145.69 | $145.75 | $145.46 | $145.75 | $145.75 | 2.80K |
| July 17, 2026 | $145.52 | $145.75 | $145.52 | $145.75 | $145.75 | 7.41K |
| July 17, 2026 | $145.56 | $145.56 | $145.48 | $145.50 | $145.50 | 2.42K |
| July 17, 2026 | $145.51 | $145.52 | $145.50 | $145.51 | $145.51 | 1.43K |
| July 17, 2026 | $145.50 | $145.51 | $145.37 | $145.37 | $145.37 | 1.44K |
| July 17, 2026 | $145.43 | $145.59 | $145.36 | $145.47 | $145.47 | 3.93K |
| July 17, 2026 | $145.46 | $145.51 | $145.39 | $145.46 | $145.46 | 2.34K |
| July 17, 2026 | $145.37 | $145.44 | $145.37 | $145.44 | $145.44 | 2.97K |
| July 17, 2026 | $145.48 | $145.48 | $145.29 | $145.43 | $145.43 | 14.73K |
| July 17, 2026 | $145.37 | $145.40 | $145.33 | $145.39 | $145.39 | 3.22K |
| July 17, 2026 | $145.33 | $145.38 | $145.33 | $145.38 | $145.38 | 1.28K |
| July 17, 2026 | $145.33 | $145.33 | $145.27 | $145.27 | $145.27 | 803.00 |
| July 17, 2026 | $145.30 | $145.51 | $145.23 | $145.51 | $145.51 | 5.65K |
| July 17, 2026 | $145.24 | $145.24 | $145.11 | $145.21 | $145.21 | 3.69K |
| July 17, 2026 | $145.58 | $145.62 | $145.26 | $145.61 | $145.61 | 20.27K |
| July 17, 2026 | $145.65 | $145.65 | $145.58 | $145.58 | $145.58 | 4.39K |
| July 17, 2026 | $145.63 | $145.66 | $145.57 | $145.63 | $145.63 | 3.98K |
| July 17, 2026 | $145.72 | $145.75 | $145.61 | $145.62 | $145.62 | 2.94K |
| July 17, 2026 | $145.59 | $145.71 | $145.59 | $145.67 | $145.67 | 5.53K |
| July 17, 2026 | $145.67 | $145.70 | $145.54 | $145.54 | $145.54 | 16.54K |
| July 17, 2026 | $145.54 | $145.63 | $145.51 | $145.63 | $145.63 | 2.21K |
| July 17, 2026 | $145.54 | $145.54 | $145.52 | $145.52 | $145.52 | 3.16K |
| July 17, 2026 | $145.54 | $145.59 | $145.45 | $145.45 | $145.45 | 3.96K |
| July 17, 2026 | $145.44 | $145.54 | $145.44 | $145.54 | $145.54 | 3.57K |
| July 17, 2026 | $145.49 | $145.49 | $145.42 | $145.49 | $145.49 | 1.25K |
| July 17, 2026 | $145.37 | $145.56 | $145.37 | $145.49 | $145.49 | 6.64K |
| July 17, 2026 | $145.41 | $145.50 | $145.40 | $145.48 | $145.48 | 5.51K |
| July 17, 2026 | $145.46 | $145.46 | $145.33 | $145.40 | $145.40 | 5.25K |
| July 17, 2026 | $145.47 | $145.53 | $145.43 | $145.46 | $145.46 | 1.81K |
| July 17, 2026 | $145.35 | $145.46 | $145.35 | $145.41 | $145.41 | 4.68K |
| July 17, 2026 | $145.45 | $145.46 | $145.37 | $145.43 | $145.43 | 1.11K |
| July 17, 2026 | $145.40 | $145.48 | $145.32 | $145.44 | $145.44 | 4.53K |
| July 17, 2026 | $145.47 | $145.49 | $145.40 | $145.47 | $145.47 | 1.39K |
| July 17, 2026 | $145.45 | $145.53 | $145.45 | $145.49 | $145.49 | 2.09K |
| July 17, 2026 | $145.46 | $145.46 | $145.39 | $145.46 | $145.46 | 997.48 |
| July 17, 2026 | $145.45 | $145.69 | $145.44 | $145.69 | $145.69 | 2.36K |
| July 17, 2026 | $145.51 | $145.56 | $145.45 | $145.45 | $145.45 | 4.68K |
| July 17, 2026 | $145.37 | $145.50 | $145.37 | $145.50 | $145.50 | 9.56K |
| July 17, 2026 | $145.32 | $145.38 | $145.32 | $145.34 | $145.34 | 6.85K |
| July 17, 2026 | $145.35 | $145.68 | $145.31 | $145.32 | $145.32 | 2.24K |
| July 17, 2026 | $145.74 | $145.74 | $145.32 | $145.32 | $145.32 | 6.57K |
| July 17, 2026 | $145.62 | $145.68 | $145.60 | $145.61 | $145.61 | 9.92K |
| July 17, 2026 | $145.89 | $145.89 | $145.74 | $145.74 | $145.74 | 18.95K |
| July 17, 2026 | $146.07 | $146.07 | $145.82 | $145.88 | $145.88 | 10.65K |
| July 17, 2026 | $146.02 | $146.10 | $145.68 | $146.01 | $146.01 | 11.70K |
| July 17, 2026 | $146.00 | $146.11 | $145.94 | $146.01 | $146.01 | 2.63K |
| July 17, 2026 | $146.04 | $146.11 | $145.98 | $146.11 | $146.11 | 2.80K |
| July 17, 2026 | $146.00 | $146.10 | $145.91 | $146.01 | $146.01 | 3.80K |
| July 17, 2026 | $145.93 | $146.03 | $145.93 | $146.01 | $146.01 | 5.41K |