Arthur J. Gallagher & Co.
AJG · NYSE
Market closed$253.90$-2.03 (-0.79%)After hours $253.00 · -0.35%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 973.00 |
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 1.00 |
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 116.00 |
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 1.07K |
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 3.36K |
| July 17, 2026 | $253.90 | $253.90 | $253.90 | $253.90 | $253.90 | 655.00 |
| July 17, 2026 | $253.89 | $253.90 | $253.89 | $253.90 | $253.90 | 259.83K |
| July 17, 2026 | $254.33 | $254.40 | $253.92 | $253.99 | $253.99 | 40.03K |
| July 17, 2026 | $254.55 | $254.68 | $254.32 | $254.32 | $254.32 | 39.29K |
| July 17, 2026 | $254.44 | $254.50 | $254.30 | $254.50 | $254.50 | 17.04K |
| July 17, 2026 | $254.48 | $254.54 | $254.32 | $254.42 | $254.42 | 12.62K |
| July 17, 2026 | $254.20 | $254.62 | $254.20 | $254.46 | $254.46 | 24.50K |
| July 17, 2026 | $254.32 | $254.38 | $254.22 | $254.23 | $254.23 | 8.35K |
| July 17, 2026 | $254.42 | $254.42 | $254.25 | $254.29 | $254.29 | 10.63K |
| July 17, 2026 | $254.47 | $254.50 | $254.39 | $254.50 | $254.50 | 2.79K |
| July 17, 2026 | $254.63 | $254.63 | $254.37 | $254.47 | $254.47 | 10.78K |
| July 17, 2026 | $254.72 | $254.83 | $254.66 | $254.66 | $254.66 | 13.87K |
| July 17, 2026 | $255.07 | $255.07 | $254.88 | $254.96 | $254.96 | 6.24K |
| July 17, 2026 | $255.08 | $255.15 | $254.96 | $255.04 | $255.04 | 6.91K |
| July 17, 2026 | $255.09 | $255.18 | $255.03 | $255.03 | $255.03 | 2.15K |
| July 17, 2026 | $255.11 | $255.16 | $254.95 | $255.05 | $255.05 | 8.90K |
| July 17, 2026 | $254.96 | $255.12 | $254.96 | $255.11 | $255.11 | 3.41K |
| July 17, 2026 | $254.57 | $254.93 | $254.57 | $254.85 | $254.85 | 3.92K |
| July 17, 2026 | $254.64 | $254.78 | $254.57 | $254.60 | $254.60 | 7.45K |
| July 17, 2026 | $254.67 | $254.80 | $254.67 | $254.67 | $254.67 | 3.35K |
| July 17, 2026 | $254.70 | $254.80 | $254.68 | $254.78 | $254.78 | 2.20K |
| July 17, 2026 | $255.01 | $255.04 | $254.74 | $254.87 | $254.87 | 6.73K |
| July 17, 2026 | $254.86 | $255.02 | $254.85 | $254.92 | $254.92 | 5.59K |
| July 17, 2026 | $254.52 | $254.84 | $254.52 | $254.78 | $254.78 | 3.00K |
| July 17, 2026 | $254.64 | $254.64 | $254.45 | $254.54 | $254.54 | 2.40K |
| July 17, 2026 | $254.64 | $254.70 | $254.51 | $254.60 | $254.60 | 6.56K |
| July 17, 2026 | $254.53 | $254.66 | $254.44 | $254.59 | $254.59 | 7.94K |
| July 17, 2026 | $254.32 | $254.53 | $254.32 | $254.53 | $254.53 | 3.42K |
| July 17, 2026 | $254.31 | $254.31 | $254.19 | $254.29 | $254.29 | 4.11K |
| July 17, 2026 | $254.22 | $254.27 | $254.11 | $254.25 | $254.25 | 5.07K |
| July 17, 2026 | $254.52 | $254.52 | $254.07 | $254.07 | $254.07 | 6.38K |
| July 17, 2026 | $254.58 | $254.61 | $254.43 | $254.52 | $254.52 | 8.84K |
| July 17, 2026 | $254.60 | $254.68 | $254.60 | $254.63 | $254.63 | 4.28K |
| July 17, 2026 | $254.59 | $254.62 | $254.59 | $254.62 | $254.62 | 2.20K |
| July 17, 2026 | $254.68 | $254.68 | $254.58 | $254.59 | $254.59 | 1.55K |
| July 17, 2026 | $254.68 | $254.69 | $254.62 | $254.68 | $254.68 | 3.83K |
| July 17, 2026 | $254.55 | $254.63 | $254.55 | $254.59 | $254.59 | 648.00 |
| July 17, 2026 | $254.77 | $254.77 | $254.48 | $254.55 | $254.55 | 6.52K |
| July 17, 2026 | $254.79 | $254.79 | $254.77 | $254.78 | $254.78 | 1.82K |
| July 17, 2026 | $254.70 | $254.86 | $254.67 | $254.76 | $254.76 | 6.23K |
| July 17, 2026 | $254.70 | $254.76 | $254.66 | $254.70 | $254.70 | 428.00 |
| July 17, 2026 | $254.83 | $254.86 | $254.70 | $254.70 | $254.70 | 2.02K |
| July 17, 2026 | $254.87 | $254.87 | $254.72 | $254.72 | $254.72 | 1.30K |
| July 17, 2026 | $254.95 | $254.96 | $254.80 | $254.81 | $254.81 | 4.14K |
| July 17, 2026 | $255.18 | $255.21 | $255.14 | $255.17 | $255.17 | 2.79K |
| July 17, 2026 | $254.74 | $255.05 | $254.61 | $254.89 | $254.89 | 3.73K |
| July 17, 2026 | $254.66 | $254.70 | $254.61 | $254.61 | $254.61 | 1.56K |
| July 17, 2026 | $254.97 | $254.97 | $254.66 | $254.74 | $254.74 | 4.11K |
| July 17, 2026 | $254.91 | $254.95 | $254.69 | $254.95 | $254.95 | 3.01K |
| July 17, 2026 | $254.76 | $254.85 | $254.69 | $254.69 | $254.69 | 886.00 |
| July 17, 2026 | $254.64 | $254.74 | $254.64 | $254.69 | $254.69 | 2.63K |
| July 17, 2026 | $254.62 | $254.76 | $254.53 | $254.76 | $254.76 | 3.01K |
| July 17, 2026 | $254.78 | $254.79 | $254.67 | $254.79 | $254.79 | 1.17K |
| July 17, 2026 | $254.89 | $254.89 | $254.76 | $254.79 | $254.79 | 2.44K |
| July 17, 2026 | $254.81 | $254.97 | $254.81 | $254.89 | $254.89 | 1.67K |
| July 17, 2026 | $254.76 | $254.91 | $254.76 | $254.91 | $254.91 | 111.00 |
| July 17, 2026 | $254.76 | $254.88 | $254.76 | $254.88 | $254.88 | 1.70K |
| July 17, 2026 | $254.97 | $254.97 | $254.76 | $254.76 | $254.76 | 4.30K |
| July 17, 2026 | $255.15 | $255.15 | $255.06 | $255.06 | $255.06 | 2.55K |
| July 17, 2026 | $254.98 | $255.06 | $254.98 | $255.06 | $255.06 | 1.50K |
| July 17, 2026 | $254.78 | $254.99 | $254.78 | $254.94 | $254.94 | 4.20K |
| July 17, 2026 | $254.90 | $254.90 | $254.84 | $254.84 | $254.84 | 460.00 |
| July 17, 2026 | $254.92 | $254.92 | $254.83 | $254.84 | $254.84 | 1.77K |
| July 17, 2026 | $254.83 | $254.84 | $254.83 | $254.83 | $254.83 | 3.00 |
| July 17, 2026 | $254.73 | $254.83 | $254.68 | $254.83 | $254.83 | 1.18K |
| July 17, 2026 | $254.52 | $254.73 | $254.52 | $254.73 | $254.73 | 2.73K |
| July 17, 2026 | $254.36 | $254.41 | $254.36 | $254.41 | $254.41 | 1.61K |
| July 17, 2026 | $254.42 | $254.45 | $254.41 | $254.41 | $254.41 | 3.02K |
| July 17, 2026 | $254.51 | $254.52 | $254.45 | $254.45 | $254.45 | 3.39K |
| July 17, 2026 | $254.35 | $254.40 | $254.35 | $254.37 | $254.37 | 1.96K |
| July 17, 2026 | $254.31 | $254.35 | $254.31 | $254.35 | $254.35 | 1.03K |
| July 17, 2026 | $254.28 | $254.32 | $254.28 | $254.31 | $254.31 | 1.84K |
| July 17, 2026 | $254.48 | $254.48 | $254.29 | $254.31 | $254.31 | 3.09K |
| July 17, 2026 | $254.45 | $254.45 | $254.37 | $254.38 | $254.38 | 1.91K |
| July 17, 2026 | $254.37 | $254.37 | $254.37 | $254.37 | $254.37 | 122.00 |
| July 17, 2026 | $254.36 | $254.37 | $254.32 | $254.37 | $254.37 | 1.17K |
| July 17, 2026 | $254.36 | $254.36 | $254.32 | $254.32 | $254.32 | 347.00 |
| July 17, 2026 | $254.51 | $254.51 | $254.33 | $254.33 | $254.33 | 5.45K |
| July 17, 2026 | $254.41 | $254.51 | $254.41 | $254.51 | $254.51 | 765.00 |
| July 17, 2026 | $254.51 | $254.51 | $254.42 | $254.42 | $254.42 | 1.25K |
| July 17, 2026 | $254.40 | $254.52 | $254.40 | $254.52 | $254.52 | 1.49K |
| July 17, 2026 | $254.37 | $254.50 | $254.37 | $254.47 | $254.47 | 3.22K |
| July 17, 2026 | $254.38 | $254.38 | $254.38 | $254.38 | $254.38 | 1.41K |
| July 17, 2026 | $254.38 | $254.39 | $254.30 | $254.30 | $254.30 | 1.72K |
| July 17, 2026 | $254.34 | $254.40 | $254.28 | $254.40 | $254.40 | 642.00 |
| July 17, 2026 | $254.46 | $254.46 | $254.35 | $254.35 | $254.35 | 1.69K |
| July 17, 2026 | $254.47 | $254.47 | $254.36 | $254.36 | $254.36 | 1.47K |
| July 17, 2026 | $254.41 | $254.51 | $254.40 | $254.51 | $254.51 | 2.49K |
| July 17, 2026 | $254.41 | $254.41 | $254.41 | $254.41 | $254.41 | 1.90K |
| July 17, 2026 | $254.39 | $254.49 | $254.39 | $254.39 | $254.39 | 304.10 |
| July 17, 2026 | $254.50 | $254.57 | $254.35 | $254.35 | $254.35 | 5.76K |
| July 17, 2026 | $254.48 | $254.55 | $254.48 | $254.52 | $254.52 | 619.00 |
| July 17, 2026 | $254.52 | $254.55 | $254.47 | $254.48 | $254.48 | 2.81K |
| July 17, 2026 | $254.46 | $254.52 | $254.45 | $254.52 | $254.52 | 1.54K |
| July 17, 2026 | $254.48 | $254.48 | $254.37 | $254.37 | $254.37 | 1.54K |
| July 17, 2026 | $254.52 | $254.52 | $254.48 | $254.48 | $254.48 | 1.57K |
| July 17, 2026 | $254.31 | $254.47 | $254.31 | $254.43 | $254.43 | 885.00 |
| July 17, 2026 | $254.40 | $254.40 | $254.31 | $254.37 | $254.37 | 1.58K |
| July 17, 2026 | $254.53 | $254.53 | $254.31 | $254.31 | $254.31 | 2.06K |
| July 17, 2026 | $254.61 | $254.67 | $254.54 | $254.54 | $254.54 | 3.99K |
| July 17, 2026 | $254.40 | $254.64 | $254.40 | $254.61 | $254.61 | 3.31K |
| July 17, 2026 | $254.33 | $254.39 | $254.33 | $254.39 | $254.39 | 275.00 |
| July 17, 2026 | $254.28 | $254.28 | $254.27 | $254.27 | $254.27 | 1.16K |
| July 17, 2026 | $254.15 | $254.27 | $254.15 | $254.15 | $254.15 | 1.92K |
| July 17, 2026 | $254.15 | $254.28 | $254.15 | $254.28 | $254.28 | 692.00 |
| July 17, 2026 | $254.20 | $254.20 | $254.09 | $254.14 | $254.14 | 2.32K |
| July 17, 2026 | $254.23 | $254.23 | $254.19 | $254.19 | $254.19 | 1.29K |
| July 17, 2026 | $254.52 | $254.58 | $254.27 | $254.27 | $254.27 | 9.33K |
| July 17, 2026 | $254.51 | $254.66 | $254.51 | $254.62 | $254.62 | 3.05K |
| July 17, 2026 | $254.20 | $254.44 | $254.20 | $254.39 | $254.39 | 4.94K |
| July 17, 2026 | $254.11 | $254.26 | $254.11 | $254.20 | $254.20 | 1.09K |
| July 17, 2026 | $253.89 | $254.14 | $253.89 | $254.06 | $254.06 | 3.84K |
| July 17, 2026 | $253.84 | $253.88 | $253.75 | $253.88 | $253.88 | 2.64K |
| July 17, 2026 | $253.60 | $253.81 | $253.50 | $253.77 | $253.77 | 5.93K |
| July 17, 2026 | $253.51 | $253.57 | $253.51 | $253.52 | $253.52 | 3.70K |
| July 17, 2026 | $253.52 | $253.54 | $253.42 | $253.42 | $253.42 | 1.90K |
| July 17, 2026 | $253.56 | $253.56 | $253.41 | $253.56 | $253.56 | 2.20K |
| July 17, 2026 | $253.57 | $253.58 | $253.51 | $253.58 | $253.58 | 666.00 |
| July 17, 2026 | $253.69 | $253.69 | $253.56 | $253.59 | $253.59 | 1.27K |
| July 17, 2026 | $253.64 | $253.70 | $253.59 | $253.67 | $253.67 | 3.78K |
| July 17, 2026 | $253.49 | $253.67 | $253.45 | $253.67 | $253.67 | 4.78K |
| July 17, 2026 | $253.47 | $253.57 | $253.46 | $253.49 | $253.49 | 933.00 |
| July 17, 2026 | $253.57 | $253.57 | $253.43 | $253.51 | $253.51 | 1.01K |
| July 17, 2026 | $253.41 | $253.58 | $253.38 | $253.57 | $253.57 | 2.88K |
| July 17, 2026 | $253.46 | $253.48 | $253.45 | $253.45 | $253.45 | 780.00 |
| July 17, 2026 | $253.44 | $253.52 | $253.44 | $253.45 | $253.45 | 3.76K |
| July 17, 2026 | $253.44 | $253.44 | $253.37 | $253.42 | $253.42 | 1.37K |
| July 17, 2026 | $253.44 | $253.47 | $253.44 | $253.47 | $253.47 | 1.08K |
| July 17, 2026 | $253.34 | $253.37 | $253.30 | $253.32 | $253.32 | 1.58K |
| July 17, 2026 | $253.16 | $253.42 | $253.16 | $253.34 | $253.34 | 3.32K |
| July 17, 2026 | $253.26 | $253.27 | $253.17 | $253.17 | $253.17 | 919.00 |
| July 17, 2026 | $253.24 | $253.24 | $253.16 | $253.16 | $253.16 | 2.29K |
| July 17, 2026 | $252.99 | $253.14 | $252.99 | $253.14 | $253.14 | 2.07K |
| July 17, 2026 | $253.05 | $253.05 | $253.00 | $253.05 | $253.05 | 2.52K |
| July 17, 2026 | $253.36 | $253.36 | $253.13 | $253.13 | $253.13 | 2.46K |
| July 17, 2026 | $253.35 | $253.35 | $253.27 | $253.35 | $253.35 | 2.33K |
| July 17, 2026 | $253.27 | $253.34 | $253.27 | $253.34 | $253.34 | 524.00 |
| July 17, 2026 | $253.25 | $253.33 | $253.25 | $253.33 | $253.33 | 2.55K |
| July 17, 2026 | $253.44 | $253.45 | $253.22 | $253.22 | $253.22 | 2.84K |
| July 17, 2026 | $253.49 | $253.49 | $253.30 | $253.38 | $253.38 | 5.18K |
| July 17, 2026 | $253.63 | $253.63 | $253.57 | $253.58 | $253.58 | 3.12K |
| July 17, 2026 | $253.60 | $253.66 | $253.55 | $253.55 | $253.55 | 1.50K |
| July 17, 2026 | $253.30 | $253.58 | $253.30 | $253.58 | $253.58 | 3.61K |
| July 17, 2026 | $253.42 | $253.49 | $253.38 | $253.49 | $253.49 | 2.31K |
| July 17, 2026 | $253.30 | $253.40 | $253.30 | $253.40 | $253.40 | 1.23K |
| July 17, 2026 | $253.41 | $253.49 | $253.29 | $253.34 | $253.34 | 3.64K |
| July 17, 2026 | $253.24 | $253.46 | $253.24 | $253.42 | $253.42 | 3.18K |
| July 17, 2026 | $253.20 | $253.24 | $253.20 | $253.24 | $253.24 | 1.09K |
| July 17, 2026 | $253.37 | $253.37 | $253.23 | $253.23 | $253.23 | 3.27K |
| July 17, 2026 | $253.56 | $253.56 | $253.43 | $253.43 | $253.43 | 2.76K |
| July 17, 2026 | $253.52 | $253.58 | $253.52 | $253.52 | $253.52 | 1.39K |
| July 17, 2026 | $253.53 | $253.58 | $253.40 | $253.52 | $253.52 | 1.47K |
| July 17, 2026 | $253.57 | $253.57 | $253.47 | $253.57 | $253.57 | 2.56K |
| July 17, 2026 | $253.40 | $253.47 | $253.40 | $253.47 | $253.47 | 699.00 |
| July 17, 2026 | $253.43 | $253.47 | $253.43 | $253.47 | $253.47 | 739.00 |
| July 17, 2026 | $253.63 | $253.63 | $253.43 | $253.43 | $253.43 | 1.74K |
| July 17, 2026 | $253.58 | $253.63 | $253.50 | $253.63 | $253.63 | 1.80K |
| July 17, 2026 | $253.77 | $253.77 | $253.55 | $253.56 | $253.56 | 3.23K |
| July 17, 2026 | $253.78 | $253.81 | $253.62 | $253.62 | $253.62 | 2.58K |
| July 17, 2026 | $253.71 | $253.78 | $253.58 | $253.78 | $253.78 | 3.40K |
| July 17, 2026 | $253.55 | $253.74 | $253.55 | $253.67 | $253.67 | 618.00 |
| July 17, 2026 | $253.76 | $253.76 | $253.73 | $253.75 | $253.75 | 691.00 |
| July 17, 2026 | $253.56 | $253.75 | $253.56 | $253.75 | $253.75 | 896.00 |
| July 17, 2026 | $253.47 | $253.62 | $253.40 | $253.62 | $253.62 | 12.05K |
| July 17, 2026 | $253.55 | $253.55 | $253.47 | $253.47 | $253.47 | 810.00 |
| July 17, 2026 | $253.47 | $253.47 | $253.36 | $253.36 | $253.36 | 5.52K |
| July 17, 2026 | $253.56 | $253.64 | $252.90 | $253.45 | $253.45 | 4.44K |
| July 17, 2026 | $253.65 | $253.65 | $253.46 | $253.64 | $253.64 | 825.00 |
| July 17, 2026 | $253.42 | $253.73 | $253.42 | $253.65 | $253.65 | 3.08K |
| July 17, 2026 | $253.73 | $253.73 | $253.33 | $253.33 | $253.33 | 2.05K |
| July 17, 2026 | $253.34 | $253.72 | $253.34 | $253.63 | $253.63 | 5.93K |
| July 17, 2026 | $253.44 | $253.44 | $253.31 | $253.34 | $253.34 | 1.64K |
| July 17, 2026 | $253.30 | $253.45 | $253.30 | $253.44 | $253.44 | 1.35K |
| July 17, 2026 | $253.42 | $253.55 | $253.40 | $253.55 | $253.55 | 13.47K |
| July 17, 2026 | $253.55 | $253.72 | $253.38 | $253.38 | $253.38 | 2.67K |
| July 17, 2026 | $253.60 | $253.65 | $253.60 | $253.65 | $253.65 | 472.00 |
| July 17, 2026 | $253.85 | $253.85 | $253.52 | $253.63 | $253.63 | 1.73K |
| July 17, 2026 | $253.47 | $253.86 | $253.47 | $253.77 | $253.77 | 2.85K |
| July 17, 2026 | $253.23 | $253.42 | $253.18 | $253.42 | $253.42 | 3.22K |
| July 17, 2026 | $253.02 | $253.27 | $253.02 | $253.27 | $253.27 | 3.99K |
| July 17, 2026 | $253.17 | $253.17 | $252.90 | $253.12 | $253.12 | 34.98K |
| July 17, 2026 | $252.89 | $253.06 | $252.89 | $252.97 | $252.97 | 2.34K |
| July 17, 2026 | $252.80 | $252.84 | $252.68 | $252.84 | $252.84 | 531.00 |
| July 17, 2026 | $252.80 | $252.91 | $252.80 | $252.80 | $252.80 | 2.53K |
| July 17, 2026 | $252.77 | $252.86 | $252.71 | $252.86 | $252.86 | 2.02K |
| July 17, 2026 | $252.71 | $252.71 | $252.71 | $252.71 | $252.71 | 1.18K |
| July 17, 2026 | $252.60 | $252.74 | $252.60 | $252.74 | $252.74 | 2.56K |
| July 17, 2026 | $252.78 | $253.06 | $252.64 | $252.64 | $252.64 | 2.87K |
| July 17, 2026 | $253.03 | $253.06 | $252.81 | $253.06 | $253.06 | 3.27K |
| July 17, 2026 | $252.78 | $252.97 | $252.78 | $252.97 | $252.97 | 851.00 |
| July 17, 2026 | $252.85 | $252.90 | $252.77 | $252.88 | $252.88 | 1.71K |
| July 17, 2026 | $252.63 | $252.82 | $252.57 | $252.82 | $252.82 | 6.10K |
| July 17, 2026 | $252.89 | $252.89 | $252.79 | $252.79 | $252.79 | 2.54K |
| July 17, 2026 | $252.83 | $252.90 | $252.76 | $252.89 | $252.89 | 5.15K |
| July 17, 2026 | $252.83 | $252.83 | $252.83 | $252.83 | $252.83 | 1.31K |
| July 17, 2026 | $252.39 | $252.73 | $252.39 | $252.73 | $252.73 | 3.32K |
| July 17, 2026 | $252.49 | $252.49 | $252.45 | $252.48 | $252.48 | 929.00 |
| July 17, 2026 | $252.51 | $252.58 | $252.41 | $252.49 | $252.49 | 5.66K |
| July 17, 2026 | $252.63 | $252.65 | $252.42 | $252.45 | $252.45 | 2.21K |
| July 17, 2026 | $252.72 | $252.81 | $252.59 | $252.71 | $252.71 | 1.15K |
| July 17, 2026 | $252.66 | $252.78 | $252.60 | $252.78 | $252.78 | 2.63K |
| July 17, 2026 | $252.71 | $252.80 | $252.71 | $252.71 | $252.71 | 2.39K |
| July 17, 2026 | $252.72 | $252.80 | $252.71 | $252.71 | $252.71 | 415.00 |
| July 17, 2026 | $252.96 | $252.96 | $252.67 | $252.67 | $252.67 | 1.80K |
| July 17, 2026 | $253.00 | $253.00 | $252.96 | $253.00 | $253.00 | 1.10K |
| July 17, 2026 | $252.97 | $252.97 | $252.82 | $252.89 | $252.89 | 2.89K |
| July 17, 2026 | $252.81 | $252.91 | $252.81 | $252.91 | $252.91 | 2.07K |
| July 17, 2026 | $252.95 | $252.95 | $252.93 | $252.93 | $252.93 | 2.32K |
| July 17, 2026 | $253.05 | $253.05 | $252.86 | $252.96 | $252.96 | 53.00 |
| July 17, 2026 | $253.55 | $253.55 | $253.09 | $253.19 | $253.19 | 3.12K |
| July 17, 2026 | $253.55 | $253.55 | $253.55 | $253.55 | $253.55 | 849.00 |
| July 17, 2026 | $253.52 | $253.55 | $253.38 | $253.55 | $253.55 | 1.72K |
| July 17, 2026 | $253.55 | $253.55 | $253.47 | $253.47 | $253.47 | 38.00 |
| July 17, 2026 | $253.66 | $253.88 | $253.45 | $253.45 | $253.45 | 2.23K |
| July 17, 2026 | $253.69 | $253.88 | $253.69 | $253.78 | $253.78 | 1.82K |
| July 17, 2026 | $253.88 | $253.89 | $253.74 | $253.88 | $253.88 | 1.26K |
| July 17, 2026 | $253.93 | $253.93 | $253.72 | $253.72 | $253.72 | 1.61K |
| July 17, 2026 | $253.59 | $253.86 | $253.59 | $253.86 | $253.86 | 1.45K |
| July 17, 2026 | $253.32 | $253.62 | $253.32 | $253.62 | $253.62 | 2.94K |
| July 17, 2026 | $253.38 | $253.38 | $253.27 | $253.27 | $253.27 | 2.48K |
| July 17, 2026 | $253.38 | $253.44 | $253.38 | $253.38 | $253.38 | 1.11K |
| July 17, 2026 | $253.19 | $253.46 | $253.19 | $253.27 | $253.27 | 2.56K |
| July 17, 2026 | $253.08 | $253.14 | $253.08 | $253.08 | $253.08 | 1.17K |
| July 17, 2026 | $253.11 | $253.21 | $253.07 | $253.07 | $253.07 | 666.00 |
| July 17, 2026 | $253.10 | $253.10 | $252.97 | $253.10 | $253.10 | 1.19K |
| July 17, 2026 | $253.17 | $253.17 | $252.83 | $253.02 | $253.02 | 2.45K |
| July 17, 2026 | $253.02 | $253.02 | $253.02 | $253.02 | $253.02 | 40.00 |
| July 17, 2026 | $252.97 | $253.08 | $252.97 | $253.08 | $253.08 | 69.00 |
| July 17, 2026 | $252.92 | $252.97 | $252.92 | $252.97 | $252.97 | 1.42K |
| July 17, 2026 | $253.19 | $253.19 | $252.79 | $253.19 | $253.19 | 2.91K |
| July 17, 2026 | $252.99 | $253.09 | $252.99 | $253.09 | $253.09 | 1.91K |
| July 17, 2026 | $253.24 | $253.35 | $252.88 | $252.88 | $252.88 | 1.46K |
| July 17, 2026 | $253.38 | $253.38 | $253.10 | $253.34 | $253.34 | 3.31K |
| July 17, 2026 | $253.38 | $253.58 | $253.34 | $253.38 | $253.38 | 2.29K |
| July 17, 2026 | $253.91 | $253.91 | $253.32 | $253.58 | $253.58 | 2.56K |
| July 17, 2026 | $253.76 | $253.95 | $253.76 | $253.95 | $253.95 | 1.26K |
| July 17, 2026 | $253.76 | $253.79 | $253.73 | $253.76 | $253.76 | 1.15K |
| July 17, 2026 | $253.73 | $253.79 | $253.73 | $253.79 | $253.79 | 1.62K |
| July 17, 2026 | $253.67 | $253.74 | $253.54 | $253.74 | $253.74 | 1.48K |
| July 17, 2026 | $253.50 | $253.74 | $253.50 | $253.74 | $253.74 | 686.00 |
| July 17, 2026 | $253.52 | $253.82 | $253.52 | $253.54 | $253.54 | 5.02K |
| July 17, 2026 | $253.58 | $253.60 | $253.51 | $253.55 | $253.55 | 166.00 |
| July 17, 2026 | $253.67 | $253.75 | $253.55 | $253.75 | $253.75 | 2.49K |
| July 17, 2026 | $254.13 | $254.13 | $253.76 | $253.92 | $253.92 | 442.00 |
| July 17, 2026 | $253.81 | $253.91 | $253.72 | $253.89 | $253.89 | 2.87K |
| July 17, 2026 | $253.73 | $253.81 | $253.73 | $253.81 | $253.81 | 3.09K |
| July 17, 2026 | $253.75 | $253.75 | $253.64 | $253.64 | $253.64 | 741.00 |
| July 17, 2026 | $253.84 | $253.84 | $253.83 | $253.83 | $253.83 | 511.00 |
| July 17, 2026 | $253.96 | $254.02 | $253.80 | $253.85 | $253.85 | 1.82K |
| July 17, 2026 | $254.26 | $254.26 | $253.90 | $253.90 | $253.90 | 914.00 |
| July 17, 2026 | $253.87 | $254.17 | $253.87 | $254.08 | $254.08 | 637.00 |
| July 17, 2026 | $253.87 | $254.18 | $253.87 | $254.18 | $254.18 | 281.00 |
| July 17, 2026 | $253.87 | $254.05 | $253.87 | $254.05 | $254.05 | 2.66K |
| July 17, 2026 | $253.89 | $253.93 | $253.80 | $253.87 | $253.87 | 1.27K |
| July 17, 2026 | $254.01 | $254.01 | $253.78 | $253.78 | $253.78 | 2.08K |
| July 17, 2026 | $254.16 | $254.28 | $253.78 | $253.94 | $253.94 | 2.77K |
| July 17, 2026 | $254.57 | $254.57 | $254.17 | $254.28 | $254.28 | 6.60K |
| July 17, 2026 | $254.33 | $254.58 | $254.32 | $254.58 | $254.58 | 937.00 |
| July 17, 2026 | $254.12 | $254.45 | $254.03 | $254.33 | $254.33 | 1.57K |
| July 17, 2026 | $254.04 | $254.12 | $254.04 | $254.12 | $254.12 | 4.41K |
| July 17, 2026 | $254.08 | $254.24 | $254.04 | $254.16 | $254.16 | 1.50K |
| July 17, 2026 | $254.06 | $254.06 | $254.05 | $254.05 | $254.05 | 585.00 |
| July 17, 2026 | $253.92 | $254.17 | $253.92 | $254.06 | $254.06 | 4.41K |
| July 17, 2026 | $254.15 | $254.20 | $253.88 | $253.88 | $253.88 | 2.19K |
| July 17, 2026 | $254.12 | $254.19 | $254.01 | $254.15 | $254.15 | 2.05K |
| July 17, 2026 | $254.24 | $254.25 | $254.16 | $254.16 | $254.16 | 1.25K |
| July 17, 2026 | $254.58 | $254.58 | $254.32 | $254.32 | $254.32 | 1.08K |
| July 17, 2026 | $254.55 | $254.58 | $254.44 | $254.44 | $254.44 | 5.31K |
| July 17, 2026 | $254.60 | $254.72 | $254.53 | $254.53 | $254.53 | 4.07K |
| July 17, 2026 | $254.58 | $254.67 | $254.58 | $254.59 | $254.59 | 1.40K |
| July 17, 2026 | $254.84 | $254.84 | $254.83 | $254.84 | $254.84 | 1.18K |
| July 17, 2026 | $255.31 | $255.31 | $254.83 | $254.83 | $254.83 | 9.55K |
| July 17, 2026 | $255.35 | $255.35 | $255.30 | $255.30 | $255.30 | 1.73K |
| July 17, 2026 | $255.33 | $255.43 | $255.30 | $255.30 | $255.30 | 350.00 |
| July 17, 2026 | $255.25 | $255.30 | $255.15 | $255.30 | $255.30 | 6.80K |
| July 17, 2026 | $255.40 | $255.50 | $255.25 | $255.25 | $255.25 | 2.42K |
| July 17, 2026 | $255.40 | $255.40 | $255.28 | $255.28 | $255.28 | 1.18K |
| July 17, 2026 | $255.24 | $255.50 | $255.24 | $255.28 | $255.28 | 3.25K |
| July 17, 2026 | $254.84 | $255.07 | $254.84 | $255.07 | $255.07 | — |
| July 17, 2026 | $254.98 | $255.01 | $254.80 | $254.84 | $254.84 | 1.79K |
| July 17, 2026 | $254.93 | $254.93 | $254.76 | $254.91 | $254.91 | 1.25K |
| July 17, 2026 | $254.93 | $255.00 | $254.77 | $254.93 | $254.93 | 1.69K |
| July 17, 2026 | $255.24 | $255.24 | $255.12 | $255.12 | $255.12 | 2.39K |
| July 17, 2026 | $255.13 | $255.32 | $255.13 | $255.16 | $255.16 | 622.00 |
| July 17, 2026 | $254.88 | $255.02 | $254.86 | $254.86 | $254.86 | 1.83K |
| July 17, 2026 | $254.80 | $254.94 | $254.70 | $254.94 | $254.94 | 2.36K |
| July 17, 2026 | $255.05 | $255.05 | $254.73 | $254.73 | $254.73 | 2.43K |
| July 17, 2026 | $255.27 | $255.27 | $254.96 | $255.07 | $255.07 | 2.30K |
| July 17, 2026 | $255.06 | $255.27 | $255.06 | $255.27 | $255.27 | — |
| July 17, 2026 | $255.51 | $255.57 | $255.06 | $255.06 | $255.06 | 12.09K |
| July 17, 2026 | $255.50 | $255.62 | $255.49 | $255.49 | $255.49 | — |
| July 17, 2026 | $255.90 | $255.90 | $255.62 | $255.62 | $255.62 | 3.62K |
| July 17, 2026 | $256.13 | $256.25 | $256.06 | $256.06 | $256.06 | 3.70K |
| July 17, 2026 | $256.38 | $256.44 | $256.22 | $256.36 | $256.36 | 2.41K |
| July 17, 2026 | $256.22 | $256.43 | $256.22 | $256.43 | $256.43 | 1.12K |