Advanced Micro Devices, Inc.
AMD · NASDAQ
Market closed$495.76$-5.18 (-1.03%)After hours $492.50 · -0.66%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $492.25 | $492.50 | $492.10 | $492.50 | $492.50 | 5.19K |
| July 17, 2026 | $492.50 | $492.70 | $492.20 | $492.30 | $492.30 | 1.19K |
| July 17, 2026 | $492.25 | $492.30 | $492.15 | $492.18 | $492.18 | 531.00 |
| July 17, 2026 | $492.35 | $492.35 | $492.18 | $492.30 | $492.30 | 972.00 |
| July 17, 2026 | $492.25 | $492.35 | $492.20 | $492.30 | $492.30 | 435.00 |
| July 17, 2026 | $492.25 | $492.35 | $492.17 | $492.25 | $492.25 | 1.27K |
| July 17, 2026 | $492.20 | $492.43 | $492.20 | $492.35 | $492.35 | 608.00 |
| July 17, 2026 | $492.25 | $492.48 | $492.25 | $492.28 | $492.28 | 247.00 |
| July 17, 2026 | $492.37 | $492.47 | $492.28 | $492.45 | $492.45 | 405.00 |
| July 17, 2026 | $492.48 | $492.49 | $492.40 | $492.40 | $492.40 | 433.00 |
| July 17, 2026 | $492.50 | $492.70 | $492.25 | $492.70 | $492.70 | 363.00 |
| July 17, 2026 | $492.62 | $492.69 | $492.51 | $492.66 | $492.66 | 1.09K |
| July 17, 2026 | $492.46 | $492.70 | $492.25 | $492.50 | $492.50 | 580.00 |
| July 17, 2026 | $492.48 | $492.66 | $492.32 | $492.60 | $492.60 | 1.74K |
| July 17, 2026 | $492.70 | $492.70 | $492.25 | $492.52 | $492.52 | 398.00 |
| July 17, 2026 | $492.44 | $492.70 | $492.28 | $492.58 | $492.58 | 740.00 |
| July 17, 2026 | $492.50 | $492.70 | $492.50 | $492.69 | $492.69 | 216.00 |
| July 17, 2026 | $492.40 | $492.50 | $492.10 | $492.43 | $492.43 | 396.00 |
| July 17, 2026 | $492.59 | $492.59 | $492.15 | $492.58 | $492.58 | 561.00 |
| July 17, 2026 | $492.15 | $492.30 | $492.05 | $492.17 | $492.17 | 429.00 |
| July 17, 2026 | $492.19 | $492.40 | $492.15 | $492.15 | $492.15 | 122.00 |
| July 17, 2026 | $492.40 | $492.40 | $492.16 | $492.23 | $492.23 | 294.00 |
| July 17, 2026 | $492.15 | $492.22 | $492.15 | $492.22 | $492.22 | 182.00 |
| July 17, 2026 | $492.08 | $492.20 | $492.05 | $492.20 | $492.20 | 478.00 |
| July 17, 2026 | $492.09 | $492.09 | $492.06 | $492.06 | $492.06 | 291.00 |
| July 17, 2026 | $492.12 | $492.12 | $492.00 | $492.06 | $492.06 | 148.00 |
| July 17, 2026 | $492.00 | $492.25 | $492.00 | $492.06 | $492.06 | 478.00 |
| July 17, 2026 | $492.42 | $492.58 | $492.36 | $492.40 | $492.40 | 207.00 |
| July 17, 2026 | $492.69 | $492.69 | $492.50 | $492.59 | $492.59 | 62.00 |
| July 17, 2026 | $492.55 | $492.65 | $492.52 | $492.52 | $492.52 | 1.02K |
| July 17, 2026 | $492.59 | $492.70 | $492.45 | $492.46 | $492.46 | 1.66K |
| July 17, 2026 | $492.47 | $492.70 | $492.40 | $492.70 | $492.70 | 439.00 |
| July 17, 2026 | $492.59 | $492.70 | $492.50 | $492.64 | $492.64 | 1.76K |
| July 17, 2026 | $492.64 | $492.64 | $492.40 | $492.50 | $492.50 | 1.64K |
| July 17, 2026 | $492.70 | $492.70 | $492.43 | $492.55 | $492.55 | 1.16K |
| July 17, 2026 | $492.20 | $492.70 | $492.20 | $492.57 | $492.57 | 2.33K |
| July 17, 2026 | $492.53 | $492.66 | $492.40 | $492.63 | $492.63 | 981.00 |
| July 17, 2026 | $492.51 | $492.70 | $492.51 | $492.60 | $492.60 | 533.00 |
| July 17, 2026 | $492.66 | $492.69 | $492.45 | $492.60 | $492.60 | 200.00 |
| July 17, 2026 | $492.16 | $492.66 | $492.16 | $492.66 | $492.66 | 939.00 |
| July 17, 2026 | $492.30 | $492.30 | $492.16 | $492.16 | $492.16 | 494.00 |
| July 17, 2026 | $492.18 | $492.26 | $492.15 | $492.15 | $492.15 | 88.00 |
| July 17, 2026 | $492.00 | $492.40 | $492.00 | $492.14 | $492.14 | 695.00 |
| July 17, 2026 | $492.00 | $492.31 | $492.00 | $492.24 | $492.24 | 566.00 |
| July 17, 2026 | $492.29 | $492.30 | $492.00 | $492.30 | $492.30 | 735.00 |
| July 17, 2026 | $492.23 | $492.30 | $492.00 | $492.00 | $492.00 | 733.00 |
| July 17, 2026 | $492.38 | $492.40 | $492.20 | $492.37 | $492.37 | 1.16K |
| July 17, 2026 | $492.73 | $492.73 | $492.39 | $492.58 | $492.58 | 1.09K |
| July 17, 2026 | $492.83 | $492.90 | $492.60 | $492.73 | $492.73 | 676.00 |
| July 17, 2026 | $492.55 | $492.94 | $492.55 | $492.90 | $492.90 | 691.00 |
| July 17, 2026 | $492.98 | $492.99 | $492.75 | $492.84 | $492.84 | 279.00 |
| July 17, 2026 | $492.76 | $492.94 | $492.72 | $492.84 | $492.84 | 2.61K |
| July 17, 2026 | $492.75 | $492.86 | $492.50 | $492.76 | $492.76 | 558.00 |
| July 17, 2026 | $492.82 | $492.99 | $492.72 | $492.75 | $492.75 | 457.00 |
| July 17, 2026 | $492.75 | $492.87 | $492.50 | $492.52 | $492.52 | 919.00 |
| July 17, 2026 | $492.61 | $492.64 | $492.20 | $492.51 | $492.51 | 1.40K |
| July 17, 2026 | $492.67 | $492.97 | $492.67 | $492.89 | $492.89 | 645.00 |
| July 17, 2026 | $492.33 | $492.81 | $492.10 | $492.53 | $492.53 | 686.00 |
| July 17, 2026 | $492.50 | $492.94 | $492.06 | $492.56 | $492.56 | 757.00 |
| July 17, 2026 | $492.70 | $492.89 | $492.50 | $492.51 | $492.51 | 414.00 |
| July 17, 2026 | $492.66 | $492.72 | $492.50 | $492.72 | $492.72 | 625.00 |
| July 17, 2026 | $492.74 | $492.99 | $492.70 | $492.70 | $492.70 | 577.00 |
| July 17, 2026 | $492.99 | $492.99 | $492.70 | $492.90 | $492.90 | 517.00 |
| July 17, 2026 | $492.95 | $495.76 | $492.79 | $492.94 | $492.94 | 1.06K |
| July 17, 2026 | $492.80 | $493.00 | $492.79 | $492.84 | $492.84 | 93.00 |
| July 17, 2026 | $492.74 | $493.00 | $492.70 | $492.77 | $492.77 | 599.00 |
| July 17, 2026 | $492.88 | $492.93 | $492.72 | $492.74 | $492.74 | 1.21K |
| July 17, 2026 | $492.85 | $493.00 | $492.75 | $492.77 | $492.77 | 133.00 |
| July 17, 2026 | $492.85 | $492.90 | $492.75 | $492.76 | $492.76 | 1.24K |
| July 17, 2026 | $492.78 | $492.99 | $492.72 | $492.72 | $492.72 | 550.00 |
| July 17, 2026 | $492.70 | $492.94 | $492.70 | $492.90 | $492.90 | 250.00 |
| July 17, 2026 | $492.77 | $492.87 | $492.77 | $492.87 | $492.87 | 167.00 |
| July 17, 2026 | $492.90 | $492.99 | $492.77 | $492.93 | $492.93 | 235.00 |
| July 17, 2026 | $492.78 | $492.99 | $492.77 | $492.95 | $492.95 | 320.00 |
| July 17, 2026 | $492.63 | $492.99 | $492.63 | $492.79 | $492.79 | 198.00 |
| July 17, 2026 | $492.94 | $492.95 | $492.58 | $492.90 | $492.90 | 867.00 |
| July 17, 2026 | $492.75 | $492.99 | $492.58 | $492.99 | $492.99 | 348.00 |
| July 17, 2026 | $492.79 | $493.00 | $492.66 | $492.99 | $492.99 | 860.00 |
| July 17, 2026 | $492.50 | $492.79 | $492.50 | $492.70 | $492.70 | 368.00 |
| July 17, 2026 | $492.58 | $492.75 | $492.58 | $492.72 | $492.72 | 496.00 |
| July 17, 2026 | $492.91 | $493.00 | $492.85 | $493.00 | $493.00 | 178.00 |
| July 17, 2026 | $493.00 | $493.00 | $492.50 | $492.50 | $492.50 | 468.00 |
| July 17, 2026 | $492.72 | $492.76 | $492.50 | $492.50 | $492.50 | 1.12K |
| July 17, 2026 | $492.69 | $493.00 | $492.60 | $492.95 | $492.95 | 1.74K |
| July 17, 2026 | $492.70 | $492.85 | $492.56 | $492.56 | $492.56 | 4.17K |
| July 17, 2026 | $492.90 | $492.90 | $492.59 | $492.60 | $492.60 | 3.02K |
| July 17, 2026 | $492.60 | $492.80 | $492.60 | $492.72 | $492.72 | 2.40K |
| July 17, 2026 | $492.71 | $492.87 | $492.60 | $492.65 | $492.65 | 1.64K |
| July 17, 2026 | $492.85 | $492.89 | $492.62 | $492.62 | $492.62 | 1.47K |
| July 17, 2026 | $493.00 | $493.00 | $492.60 | $492.60 | $492.60 | 1.31K |
| July 17, 2026 | $492.80 | $493.65 | $492.76 | $492.91 | $492.91 | 14.01K |
| July 17, 2026 | $493.46 | $493.65 | $493.25 | $493.45 | $493.45 | 2.25K |
| July 17, 2026 | $493.25 | $493.30 | $493.10 | $493.11 | $493.11 | 506.00 |
| July 17, 2026 | $493.31 | $493.60 | $493.00 | $493.60 | $493.60 | 4.46K |
| July 17, 2026 | $492.75 | $493.11 | $492.70 | $493.00 | $493.00 | 887.00 |
| July 17, 2026 | $493.10 | $493.22 | $492.86 | $492.93 | $492.93 | 2.64K |
| July 17, 2026 | $493.25 | $493.70 | $493.00 | $493.09 | $493.09 | 4.25K |
| July 17, 2026 | $493.54 | $493.54 | $493.00 | $493.20 | $493.20 | 5.12K |
| July 17, 2026 | $492.90 | $493.00 | $492.61 | $493.00 | $493.00 | 1.62K |
| July 17, 2026 | $492.80 | $492.99 | $492.58 | $492.99 | $492.99 | 1.15K |
| July 17, 2026 | $493.00 | $493.00 | $492.61 | $492.91 | $492.91 | 2.31K |
| July 17, 2026 | $492.50 | $493.00 | $492.50 | $492.99 | $492.99 | 1.67K |
| July 17, 2026 | $493.35 | $493.35 | $492.59 | $493.00 | $493.00 | 2.54K |
| July 17, 2026 | $494.00 | $494.00 | $493.75 | $493.79 | $493.79 | 4.72K |
| July 17, 2026 | $493.95 | $494.50 | $493.25 | $493.72 | $493.72 | 1.49K |
| July 17, 2026 | $493.00 | $493.89 | $493.00 | $493.30 | $493.30 | 2.32K |
| July 17, 2026 | $493.00 | $493.20 | $492.50 | $493.10 | $493.10 | 3.28K |
| July 17, 2026 | $493.02 | $493.44 | $492.06 | $493.00 | $493.00 | 8.03K |
| July 17, 2026 | $493.55 | $494.52 | $492.06 | $492.06 | $492.06 | 9.42K |
| July 17, 2026 | $493.70 | $493.99 | $493.36 | $493.37 | $493.37 | 7.27K |
| July 17, 2026 | $495.76 | $495.76 | $493.65 | $493.99 | $493.99 | 6.71K |
| July 17, 2026 | $493.95 | $494.53 | $493.85 | $494.12 | $494.12 | 5.74K |
| July 17, 2026 | $493.48 | $493.97 | $493.48 | $493.97 | $493.97 | 7.49K |
| July 17, 2026 | $493.08 | $493.60 | $492.57 | $493.26 | $493.26 | 8.03K |
| July 17, 2026 | $492.04 | $493.80 | $491.90 | $492.00 | $492.00 | 9.09K |
| July 17, 2026 | $493.50 | $495.76 | $492.28 | $492.41 | $492.41 | 5.35K |
| July 17, 2026 | $492.90 | $493.13 | $492.50 | $493.13 | $493.13 | 1.49K |
| July 17, 2026 | $493.41 | $493.50 | $492.51 | $492.51 | $492.51 | 2.19K |
| July 17, 2026 | $493.20 | $495.76 | $493.00 | $493.50 | $493.50 | 1.91K |
| July 17, 2026 | $495.70 | $496.00 | $493.20 | $494.00 | $494.00 | 19.82K |
| July 17, 2026 | $495.24 | $495.76 | $495.24 | $495.76 | $495.76 | 1.97M |
| July 17, 2026 | $496.66 | $497.60 | $496.66 | $497.60 | $497.60 | 210.48K |
| July 17, 2026 | $499.81 | $499.90 | $498.45 | $498.45 | $498.45 | 162.74K |
| July 17, 2026 | $499.07 | $500.19 | $498.67 | $500.19 | $500.19 | 228.01K |
| July 17, 2026 | $499.39 | $500.25 | $498.70 | $499.72 | $499.72 | 146.33K |
| July 17, 2026 | $498.44 | $500.35 | $498.44 | $499.38 | $499.38 | 220.14K |
| July 17, 2026 | $497.00 | $497.87 | $496.78 | $497.87 | $497.87 | 104.72K |
| July 17, 2026 | $494.99 | $495.06 | $494.77 | $495.04 | $495.04 | 25.91K |
| July 17, 2026 | $494.69 | $495.28 | $494.66 | $494.66 | $494.66 | 120.87K |
| July 17, 2026 | $495.14 | $495.28 | $494.32 | $495.19 | $495.19 | 31.12K |
| July 17, 2026 | $493.37 | $494.51 | $493.00 | $493.60 | $493.60 | 56.11K |
| July 17, 2026 | $496.43 | $496.43 | $495.26 | $495.26 | $495.26 | 30.76K |
| July 17, 2026 | $495.52 | $496.18 | $495.00 | $496.18 | $496.18 | 48.65K |
| July 17, 2026 | $497.78 | $497.78 | $496.39 | $496.40 | $496.40 | 40.18K |
| July 17, 2026 | $497.36 | $497.38 | $496.12 | $496.96 | $496.96 | 30.32K |
| July 17, 2026 | $496.59 | $497.74 | $496.45 | $497.02 | $497.02 | 66.44K |
| July 17, 2026 | $494.28 | $495.62 | $494.28 | $495.60 | $495.60 | 60.38K |
| July 17, 2026 | $492.52 | $493.00 | $492.21 | $493.00 | $493.00 | 30.13K |
| July 17, 2026 | $493.08 | $493.54 | $492.97 | $492.97 | $492.97 | 20.83K |
| July 17, 2026 | $493.05 | $493.13 | $492.25 | $492.25 | $492.25 | 28.14K |
| July 17, 2026 | $492.49 | $493.20 | $492.49 | $493.20 | $493.20 | 30.07K |
| July 17, 2026 | $493.47 | $493.77 | $492.91 | $493.32 | $493.32 | 34.56K |
| July 17, 2026 | $493.16 | $493.16 | $492.25 | $492.33 | $492.33 | 29.78K |
| July 17, 2026 | $493.20 | $493.20 | $492.53 | $492.89 | $492.89 | 43.81K |
| July 17, 2026 | $494.11 | $494.13 | $493.45 | $493.51 | $493.51 | 46.82K |
| July 17, 2026 | $495.53 | $495.53 | $494.65 | $495.16 | $495.16 | 27.37K |
| July 17, 2026 | $495.48 | $495.48 | $494.50 | $494.78 | $494.78 | 39.24K |
| July 17, 2026 | $497.00 | $497.00 | $495.51 | $495.51 | $495.51 | 33.67K |
| July 17, 2026 | $497.00 | $497.34 | $496.61 | $496.61 | $496.61 | 18.76K |
| July 17, 2026 | $497.24 | $497.24 | $496.54 | $496.66 | $496.66 | 24.67K |
| July 17, 2026 | $497.68 | $497.69 | $497.11 | $497.42 | $497.42 | 21.35K |
| July 17, 2026 | $498.00 | $498.28 | $497.83 | $498.08 | $498.08 | 21.47K |
| July 17, 2026 | $498.24 | $498.24 | $497.27 | $497.51 | $497.51 | 27.70K |
| July 17, 2026 | $497.80 | $498.35 | $497.36 | $498.35 | $498.35 | 26.84K |
| July 17, 2026 | $497.08 | $497.32 | $496.66 | $497.11 | $497.11 | 20.51K |
| July 17, 2026 | $496.59 | $496.88 | $496.10 | $496.47 | $496.47 | 29.66K |
| July 17, 2026 | $496.78 | $497.58 | $496.69 | $496.99 | $496.99 | 35.13K |
| July 17, 2026 | $495.13 | $495.90 | $494.70 | $495.87 | $495.87 | 23.68K |
| July 17, 2026 | $494.39 | $495.05 | $494.14 | $494.80 | $494.80 | 25.86K |
| July 17, 2026 | $494.90 | $495.37 | $494.21 | $494.71 | $494.71 | 230.76K |
| July 17, 2026 | $496.32 | $496.58 | $495.21 | $495.59 | $495.59 | 21.88K |
| July 17, 2026 | $495.99 | $496.55 | $495.99 | $496.23 | $496.23 | 13.98K |
| July 17, 2026 | $496.19 | $497.00 | $496.19 | $496.89 | $496.89 | 22.33K |
| July 17, 2026 | $495.68 | $496.23 | $495.43 | $496.23 | $496.23 | 20.96K |
| July 17, 2026 | $496.86 | $497.18 | $496.26 | $496.32 | $496.32 | 23.48K |
| July 17, 2026 | $496.68 | $498.66 | $496.45 | $497.59 | $497.59 | 46.87K |
| July 17, 2026 | $494.87 | $495.75 | $494.57 | $495.56 | $495.56 | 34.27K |
| July 17, 2026 | $494.99 | $495.53 | $494.91 | $495.34 | $495.34 | 17.00K |
| July 17, 2026 | $496.11 | $496.32 | $495.33 | $495.78 | $495.78 | 18.27K |
| July 17, 2026 | $495.18 | $495.82 | $495.18 | $495.22 | $495.22 | 23.55K |
| July 17, 2026 | $496.41 | $496.41 | $494.96 | $495.14 | $495.14 | 35.83K |
| July 17, 2026 | $495.86 | $496.19 | $495.64 | $495.98 | $495.98 | 29.86K |
| July 17, 2026 | $496.65 | $497.15 | $496.44 | $496.69 | $496.69 | 19.11K |
| July 17, 2026 | $497.80 | $498.14 | $497.00 | $497.38 | $497.38 | 22.55K |
| July 17, 2026 | $497.36 | $497.71 | $497.31 | $497.44 | $497.44 | 17.39K |
| July 17, 2026 | $497.92 | $498.28 | $497.00 | $497.12 | $497.12 | 38.43K |
| July 17, 2026 | $499.12 | $499.60 | $498.51 | $498.89 | $498.89 | 21.59K |
| July 17, 2026 | $499.49 | $499.49 | $498.42 | $498.93 | $498.93 | 26.90K |
| July 17, 2026 | $500.91 | $500.98 | $499.83 | $499.87 | $499.87 | 26.96K |
| July 17, 2026 | $499.45 | $499.96 | $499.10 | $499.71 | $499.71 | 35.14K |
| July 17, 2026 | $500.16 | $500.59 | $499.10 | $499.25 | $499.25 | 46.73K |
| July 17, 2026 | $500.49 | $500.49 | $499.27 | $500.03 | $500.03 | 33.88K |
| July 17, 2026 | $501.00 | $501.00 | $500.34 | $500.41 | $500.41 | 36.06K |
| July 17, 2026 | $502.03 | $502.68 | $501.77 | $501.91 | $501.91 | 26.58K |
| July 17, 2026 | $501.79 | $502.37 | $501.33 | $502.34 | $502.34 | 50.30K |
| July 17, 2026 | $503.22 | $503.26 | $501.45 | $501.66 | $501.66 | 49.91K |
| July 17, 2026 | $503.28 | $503.75 | $503.24 | $503.28 | $503.28 | 33.16K |
| July 17, 2026 | $503.19 | $503.29 | $502.40 | $502.44 | $502.44 | 31.29K |
| July 17, 2026 | $503.05 | $503.05 | $502.31 | $502.79 | $502.79 | 22.33K |
| July 17, 2026 | $503.09 | $503.62 | $502.66 | $502.66 | $502.66 | 28.60K |
| July 17, 2026 | $503.78 | $503.78 | $502.86 | $502.88 | $502.88 | 27.03K |
| July 17, 2026 | $502.66 | $502.66 | $502.25 | $502.25 | $502.25 | 663.00 |
| July 17, 2026 | $503.38 | $503.53 | $502.30 | $502.38 | $502.38 | 53.30K |
| July 17, 2026 | $505.29 | $505.38 | $504.48 | $504.49 | $504.49 | 40.41K |
| July 17, 2026 | $505.05 | $505.17 | $504.51 | $505.00 | $505.00 | 44.56K |
| July 17, 2026 | $504.69 | $505.87 | $504.65 | $505.42 | $505.42 | 85.07K |
| July 17, 2026 | $504.71 | $504.80 | $504.06 | $504.17 | $504.17 | 42.17K |
| July 17, 2026 | $503.52 | $504.66 | $503.52 | $504.25 | $504.25 | 70.93K |
| July 17, 2026 | $501.69 | $502.26 | $501.65 | $502.00 | $502.00 | 34.44K |
| July 17, 2026 | $501.25 | $501.56 | $500.71 | $501.45 | $501.45 | 21.04K |
| July 17, 2026 | $501.18 | $501.25 | $500.40 | $501.04 | $501.04 | 25.46K |
| July 17, 2026 | $502.05 | $502.14 | $501.37 | $501.37 | $501.37 | 20.30K |
| July 17, 2026 | $501.19 | $502.24 | $501.05 | $501.94 | $501.94 | 42.06K |
| July 17, 2026 | $500.21 | $500.53 | $499.92 | $500.09 | $500.09 | 32.45K |
| July 17, 2026 | $500.51 | $501.26 | $500.27 | $501.17 | $501.17 | 32.50K |
| July 17, 2026 | $501.94 | $502.82 | $501.73 | $501.73 | $501.73 | 68.71K |
| July 17, 2026 | $501.56 | $502.30 | $501.29 | $501.29 | $501.29 | 52.94K |
| July 17, 2026 | $502.09 | $502.50 | $501.94 | $502.06 | $502.06 | 43.91K |
| July 17, 2026 | $501.51 | $502.15 | $501.23 | $501.78 | $501.78 | 18.17K |
| July 17, 2026 | $503.00 | $503.10 | $501.00 | $501.34 | $501.34 | 61.32K |
| July 17, 2026 | $501.59 | $503.00 | $501.16 | $502.83 | $502.83 | 34.70K |
| July 17, 2026 | $501.34 | $501.78 | $500.59 | $501.50 | $501.50 | 35.80K |
| July 17, 2026 | $502.45 | $502.45 | $501.29 | $502.00 | $502.00 | 25.15K |
| July 17, 2026 | $502.37 | $503.11 | $502.17 | $503.02 | $503.02 | 30.52K |
| July 17, 2026 | $503.51 | $503.69 | $502.73 | $502.93 | $502.93 | 42.30K |
| July 17, 2026 | $502.00 | $502.11 | $501.26 | $501.26 | $501.26 | 25.14K |
| July 17, 2026 | $501.67 | $502.47 | $501.67 | $502.25 | $502.25 | 52.43K |
| July 17, 2026 | $501.34 | $502.01 | $500.72 | $501.42 | $501.42 | 64.66K |
| July 17, 2026 | $500.37 | $501.54 | $500.00 | $501.54 | $501.54 | 43.53K |
| July 17, 2026 | $499.13 | $499.99 | $499.13 | $499.55 | $499.55 | 22.97K |
| July 17, 2026 | $499.00 | $499.21 | $497.76 | $498.40 | $498.40 | 35.16K |
| July 17, 2026 | $498.51 | $499.36 | $498.51 | $499.18 | $499.18 | 15.03K |
| July 17, 2026 | $499.00 | $499.60 | $498.72 | $499.19 | $499.19 | 33.21K |
| July 17, 2026 | $498.65 | $499.14 | $498.46 | $498.50 | $498.50 | 16.80K |
| July 17, 2026 | $498.00 | $498.79 | $497.31 | $498.79 | $498.79 | 31.60K |
| July 17, 2026 | $499.12 | $500.27 | $498.41 | $498.48 | $498.48 | 154.65K |
| July 17, 2026 | $500.38 | $500.87 | $500.29 | $500.34 | $500.34 | 13.72K |
| July 17, 2026 | $499.37 | $499.75 | $498.50 | $499.75 | $499.75 | 25.61K |
| July 17, 2026 | $499.45 | $500.00 | $498.50 | $498.92 | $498.92 | 27.81K |
| July 17, 2026 | $500.51 | $500.51 | $499.38 | $500.00 | $500.00 | 47.74K |
| July 17, 2026 | $502.34 | $502.79 | $501.60 | $501.77 | $501.77 | 46.02K |
| July 17, 2026 | $501.21 | $502.38 | $501.00 | $501.55 | $501.55 | 40.94K |
| July 17, 2026 | $503.50 | $503.60 | $501.67 | $501.67 | $501.67 | 48.14K |
| July 17, 2026 | $502.87 | $503.49 | $502.41 | $503.15 | $503.15 | 78.82K |
| July 17, 2026 | $500.85 | $502.26 | $500.85 | $501.87 | $501.87 | 40.51K |
| July 17, 2026 | $502.06 | $503.25 | $501.91 | $502.53 | $502.53 | 78.12K |
| July 17, 2026 | $499.08 | $499.92 | $498.84 | $499.59 | $499.59 | 23.86K |
| July 17, 2026 | $499.04 | $499.80 | $497.84 | $498.50 | $498.50 | 43.37K |
| July 17, 2026 | $498.60 | $500.36 | $498.41 | $500.36 | $500.36 | 57.84K |
| July 17, 2026 | $499.10 | $500.11 | $498.85 | $498.99 | $498.99 | 76.49K |
| July 17, 2026 | $500.17 | $501.66 | $499.30 | $501.60 | $501.60 | 75.11K |
| July 17, 2026 | $499.32 | $501.11 | $499.32 | $501.07 | $501.07 | 131.60K |
| July 17, 2026 | $498.18 | $500.52 | $498.13 | $500.37 | $500.37 | 146.22K |
| July 17, 2026 | $494.57 | $497.00 | $494.57 | $497.00 | $497.00 | 98.44K |
| July 17, 2026 | $493.22 | $494.40 | $493.22 | $494.40 | $494.40 | 34.10K |
| July 17, 2026 | $493.62 | $493.96 | $491.80 | $491.81 | $491.81 | 38.40K |
| July 17, 2026 | $492.98 | $493.94 | $492.50 | $492.64 | $492.64 | 50.36K |
| July 17, 2026 | $492.20 | $493.40 | $492.20 | $492.87 | $492.87 | 55.52K |
| July 17, 2026 | $489.99 | $491.50 | $489.99 | $491.00 | $491.00 | 42.97K |
| July 17, 2026 | $490.61 | $490.87 | $489.47 | $490.68 | $490.68 | 37.10K |
| July 17, 2026 | $491.60 | $492.89 | $491.45 | $492.72 | $492.72 | 67.72K |
| July 17, 2026 | $491.35 | $492.59 | $490.77 | $492.02 | $492.02 | 92.47K |
| July 17, 2026 | $489.21 | $491.23 | $488.97 | $490.41 | $490.41 | 78.82K |
| July 17, 2026 | $489.63 | $489.63 | $487.92 | $487.92 | $487.92 | 75.41K |
| July 17, 2026 | $486.14 | $488.49 | $485.00 | $488.49 | $488.49 | 88.13K |
| July 17, 2026 | $486.16 | $487.55 | $485.90 | $487.06 | $487.06 | 37.14K |
| July 17, 2026 | $485.50 | $486.17 | $485.40 | $485.86 | $485.86 | 10.49K |
| July 17, 2026 | $484.64 | $485.90 | $484.64 | $485.71 | $485.71 | 34.99K |
| July 17, 2026 | $484.90 | $485.00 | $483.51 | $484.36 | $484.36 | 34.62K |
| July 17, 2026 | $486.00 | $487.75 | $485.33 | $487.33 | $487.33 | 36.71K |
| July 17, 2026 | $486.00 | $486.45 | $484.64 | $486.45 | $486.45 | 49.63K |
| July 17, 2026 | $485.28 | $486.27 | $484.71 | $485.81 | $485.81 | 37.44K |
| July 17, 2026 | $484.51 | $486.00 | $484.51 | $484.65 | $484.65 | 31.01K |
| July 17, 2026 | $483.79 | $485.59 | $483.79 | $485.31 | $485.31 | 35.12K |
| July 17, 2026 | $483.48 | $485.48 | $483.20 | $484.54 | $484.54 | 29.39K |
| July 17, 2026 | $485.41 | $486.22 | $483.90 | $484.36 | $484.36 | 53.67K |
| July 17, 2026 | $483.06 | $485.26 | $482.98 | $485.26 | $485.26 | 60.93K |
| July 17, 2026 | $484.24 | $484.61 | $483.42 | $483.83 | $483.83 | 31.66K |
| July 17, 2026 | $485.80 | $486.00 | $484.13 | $484.29 | $484.29 | 41.10K |
| July 17, 2026 | $485.76 | $487.51 | $485.75 | $486.84 | $486.84 | 51.61K |
| July 17, 2026 | $485.92 | $486.84 | $485.11 | $486.09 | $486.09 | 47.61K |
| July 17, 2026 | $488.41 | $488.41 | $485.59 | $485.99 | $485.99 | 74.47K |
| July 17, 2026 | $489.22 | $489.63 | $488.25 | $488.77 | $488.77 | 28.41K |
| July 17, 2026 | $489.40 | $489.63 | $487.80 | $487.81 | $487.81 | 50.75K |
| July 17, 2026 | $488.95 | $491.90 | $488.95 | $490.27 | $490.27 | 46.56K |
| July 17, 2026 | $489.11 | $491.40 | $488.81 | $491.02 | $491.02 | 63.82K |
| July 17, 2026 | $489.74 | $490.33 | $488.87 | $489.72 | $489.72 | 50.18K |
| July 17, 2026 | $487.88 | $487.88 | $485.45 | $487.00 | $487.00 | 73.94K |
| July 17, 2026 | $488.74 | $489.14 | $488.07 | $488.67 | $488.67 | 39.36K |
| July 17, 2026 | $489.90 | $490.86 | $488.50 | $488.79 | $488.79 | 37.92K |
| July 17, 2026 | $491.27 | $491.72 | $490.39 | $490.77 | $490.77 | 36.01K |
| July 17, 2026 | $490.15 | $492.58 | $489.40 | $490.00 | $490.00 | 72.13K |
| July 17, 2026 | $489.97 | $491.40 | $489.86 | $490.25 | $490.25 | 97.22K |
| July 17, 2026 | $485.50 | $487.11 | $485.50 | $485.81 | $485.81 | 59.97K |
| July 17, 2026 | $486.06 | $487.49 | $484.21 | $484.30 | $484.30 | 88.00K |
| July 17, 2026 | $488.90 | $489.37 | $486.88 | $488.89 | $488.89 | 91.46K |
| July 17, 2026 | $489.94 | $489.94 | $488.11 | $489.30 | $489.30 | 61.17K |
| July 17, 2026 | $490.74 | $491.00 | $489.46 | $489.46 | $489.46 | 47.21K |
| July 17, 2026 | $489.33 | $491.93 | $489.33 | $490.77 | $490.77 | 82.34K |
| July 17, 2026 | $491.12 | $492.43 | $488.69 | $489.49 | $489.49 | 98.01K |
| July 17, 2026 | $490.26 | $491.50 | $489.47 | $489.76 | $489.76 | 77.98K |
| July 17, 2026 | $492.01 | $492.04 | $490.22 | $491.54 | $491.54 | 63.20K |
| July 17, 2026 | $489.70 | $491.83 | $488.70 | $491.61 | $491.61 | 100.06K |
| July 17, 2026 | $488.77 | $489.51 | $487.44 | $488.93 | $488.93 | 105.03K |
| July 17, 2026 | $491.62 | $491.65 | $488.00 | $488.47 | $488.47 | 121.07K |
| July 17, 2026 | $488.51 | $492.97 | $488.40 | $492.69 | $492.69 | 163.91K |
| July 17, 2026 | $487.50 | $489.27 | $486.18 | $488.54 | $488.54 | 134.73K |
| July 17, 2026 | $484.28 | $487.59 | $484.26 | $486.98 | $486.98 | 149.43K |
| July 17, 2026 | $482.38 | $482.91 | $479.03 | $479.50 | $479.50 | 156.89K |
| July 17, 2026 | $481.82 | $484.29 | $481.32 | $483.52 | $483.52 | 167.47K |