Atlas Copco AB
ATCO-B.ST · STO
Market closed173.300.200000 (+0.12%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 715.60K |
| July 17, 2026 | 172.50 | 172.60 | 172.50 | 172.60 | 172.60 | 893.00 |
| July 17, 2026 | 172.55 | 172.60 | 172.50 | 172.55 | 172.55 | 1.55K |
| July 17, 2026 | 172.50 | 172.55 | 172.50 | 172.55 | 172.55 | 1.37K |
| July 17, 2026 | 172.45 | 172.50 | 172.45 | 172.50 | 172.50 | 249.00 |
| July 17, 2026 | 172.55 | 172.55 | 172.35 | 172.40 | 172.40 | 1.30K |
| July 17, 2026 | 172.55 | 172.55 | 172.50 | 172.50 | 172.50 | 830.00 |
| July 17, 2026 | 172.50 | 172.55 | 172.50 | 172.55 | 172.55 | 8.20K |
| July 17, 2026 | 172.35 | 172.40 | 172.35 | 172.35 | 172.35 | 4.79K |
| July 17, 2026 | 172.15 | 172.30 | 172.15 | 172.30 | 172.30 | 502.00 |
| July 17, 2026 | 172.45 | 172.45 | 172.20 | 172.20 | 172.20 | 792.00 |
| July 17, 2026 | 172.35 | 172.45 | 172.35 | 172.45 | 172.45 | 11.74K |
| July 17, 2026 | 172.30 | 172.30 | 172.25 | 172.30 | 172.30 | 839.00 |
| July 17, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 4.26K |
| July 17, 2026 | 172.30 | 172.30 | 172.25 | 172.25 | 172.25 | 4.17K |
| July 17, 2026 | 172.60 | 172.60 | 172.35 | 172.35 | 172.35 | 2.60K |
| July 17, 2026 | 172.50 | 172.55 | 172.50 | 172.55 | 172.55 | 1.19K |
| July 17, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 7.00 |
| July 17, 2026 | 172.45 | 172.45 | 172.35 | 172.40 | 172.40 | 273.00 |
| July 17, 2026 | 172.50 | 172.50 | 172.40 | 172.40 | 172.40 | 871.00 |
| July 17, 2026 | 172.45 | 172.50 | 172.45 | 172.50 | 172.50 | 3.16K |
| July 17, 2026 | 172.35 | 172.45 | 172.35 | 172.45 | 172.45 | 1.90K |
| July 17, 2026 | 172.35 | 172.40 | 172.35 | 172.35 | 172.35 | 435.00 |
| July 17, 2026 | 172.30 | 172.35 | 172.30 | 172.35 | 172.35 | 305.00 |
| July 17, 2026 | 172.20 | 172.30 | 172.20 | 172.30 | 172.30 | 299.00 |
| July 17, 2026 | 172.30 | 172.35 | 172.20 | 172.20 | 172.20 | 1.74K |
| July 17, 2026 | 172.20 | 172.25 | 172.20 | 172.25 | 172.25 | 237.00 |
| July 17, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 405.00 |
| July 17, 2026 | 172.05 | 172.20 | 172.00 | 172.20 | 172.20 | 2.34K |
| July 17, 2026 | 172.15 | 172.15 | 172.05 | 172.05 | 172.05 | 171.00 |
| July 17, 2026 | 172.05 | 172.10 | 172.05 | 172.10 | 172.10 | 1.43K |
| July 17, 2026 | 172.05 | 172.15 | 172.05 | 172.15 | 172.15 | 2.13K |
| July 17, 2026 | 172.10 | 172.10 | 172.00 | 172.00 | 172.00 | 2.23K |
| July 17, 2026 | 172.00 | 172.10 | 172.00 | 172.10 | 172.10 | 326.00 |
| July 17, 2026 | 172.15 | 172.15 | 172.05 | 172.05 | 172.05 | 542.00 |
| July 17, 2026 | 172.25 | 172.25 | 172.15 | 172.15 | 172.15 | 851.00 |
| July 17, 2026 | 172.15 | 172.20 | 172.15 | 172.20 | 172.20 | 157.00 |
| July 17, 2026 | 172.25 | 172.25 | 172.10 | 172.10 | 172.10 | 150.00 |
| July 17, 2026 | 171.95 | 172.15 | 171.95 | 172.15 | 172.15 | 617.00 |
| July 17, 2026 | 171.80 | 171.90 | 171.80 | 171.90 | 171.90 | 710.00 |
| July 17, 2026 | 171.85 | 171.90 | 171.85 | 171.90 | 171.90 | 796.00 |
| July 17, 2026 | 171.75 | 171.85 | 171.75 | 171.85 | 171.85 | 241.00 |
| July 17, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 25.00 |
| July 17, 2026 | 171.90 | 171.90 | 171.80 | 171.80 | 171.80 | 572.00 |
| July 17, 2026 | 171.95 | 171.95 | 171.85 | 171.90 | 171.90 | 300.00 |
| July 17, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 182.00 |
| July 17, 2026 | 172.00 | 172.00 | 171.85 | 171.90 | 171.90 | 1.43K |
| July 17, 2026 | 171.95 | 172.00 | 171.95 | 172.00 | 172.00 | 123.00 |
| July 17, 2026 | 172.00 | 172.00 | 171.85 | 171.95 | 171.95 | 1.15K |
| July 17, 2026 | 171.75 | 171.90 | 171.70 | 171.90 | 171.90 | 1.05K |
| July 17, 2026 | 171.65 | 171.75 | 171.65 | 171.75 | 171.75 | 543.00 |
| July 17, 2026 | 171.60 | 171.70 | 171.60 | 171.65 | 171.65 | 2.16K |
| July 17, 2026 | 171.60 | 171.65 | 171.60 | 171.60 | 171.60 | 753.00 |
| July 17, 2026 | 171.65 | 171.65 | 171.60 | 171.60 | 171.60 | 475.00 |
| July 17, 2026 | 171.60 | 171.65 | 171.60 | 171.60 | 171.60 | 1.31K |
| July 17, 2026 | 171.75 | 171.75 | 171.55 | 171.55 | 171.55 | 1.87K |
| July 17, 2026 | 171.85 | 171.85 | 171.75 | 171.80 | 171.80 | 1.68K |
| July 17, 2026 | 172.05 | 172.05 | 171.90 | 171.95 | 171.95 | 5.06K |
| July 17, 2026 | 172.00 | 172.05 | 171.95 | 172.00 | 172.00 | 2.16K |
| July 17, 2026 | 171.90 | 171.95 | 171.90 | 171.95 | 171.95 | 202.00 |
| July 17, 2026 | 171.75 | 171.80 | 171.75 | 171.80 | 171.80 | 99.00 |
| July 17, 2026 | 171.70 | 171.80 | 171.70 | 171.80 | 171.80 | 883.00 |
| July 17, 2026 | 171.70 | 171.75 | 171.70 | 171.70 | 171.70 | 2.98K |
| July 17, 2026 | 171.90 | 171.90 | 171.75 | 171.75 | 171.75 | 1.53K |
| July 17, 2026 | 171.90 | 172.00 | 171.90 | 172.00 | 172.00 | 486.00 |
| July 17, 2026 | 172.00 | 172.05 | 172.00 | 172.00 | 172.00 | 257.00 |
| July 17, 2026 | 172.20 | 172.20 | 172.15 | 172.20 | 172.20 | 201.00 |
| July 17, 2026 | 172.10 | 172.15 | 172.05 | 172.10 | 172.10 | 1.03K |
| July 17, 2026 | 172.15 | 172.20 | 172.10 | 172.15 | 172.15 | 2.09K |
| July 17, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 1.01K |
| July 17, 2026 | 172.00 | 172.05 | 171.90 | 172.05 | 172.05 | 1.71K |
| July 17, 2026 | 172.20 | 172.20 | 172.05 | 172.05 | 172.05 | 121.00 |
| July 17, 2026 | 172.35 | 172.35 | 172.25 | 172.25 | 172.25 | 299.00 |
| July 17, 2026 | 172.35 | 172.35 | 172.30 | 172.35 | 172.35 | 934.00 |
| July 17, 2026 | 172.30 | 172.40 | 172.30 | 172.35 | 172.35 | 1.07K |
| July 17, 2026 | 172.05 | 172.30 | 172.05 | 172.30 | 172.30 | 754.00 |
| July 17, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 1.51K |
| July 17, 2026 | 171.80 | 171.95 | 171.80 | 171.95 | 171.95 | 697.00 |
| July 17, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 4.00 |
| July 17, 2026 | 171.70 | 171.90 | 171.70 | 171.90 | 171.90 | 4.09K |
| July 17, 2026 | 171.80 | 171.85 | 171.80 | 171.85 | 171.85 | 440.00 |
| July 17, 2026 | 171.85 | 171.90 | 171.70 | 171.70 | 171.70 | 1.09K |
| July 17, 2026 | 171.95 | 172.00 | 171.90 | 171.95 | 171.95 | 12.18K |
| July 17, 2026 | 171.90 | 172.05 | 171.90 | 172.00 | 172.00 | 2.95K |
| July 17, 2026 | 172.05 | 172.05 | 171.95 | 171.95 | 171.95 | 8.28K |
| July 17, 2026 | 171.95 | 172.00 | 171.90 | 172.00 | 172.00 | 4.25K |
| July 17, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 2.00K |
| July 17, 2026 | 172.05 | 172.15 | 172.00 | 172.00 | 172.00 | 5.09K |
| July 17, 2026 | 172.20 | 172.25 | 172.00 | 172.00 | 172.00 | 1.95K |
| July 17, 2026 | 172.30 | 172.30 | 172.25 | 172.30 | 172.30 | 451.00 |
| July 17, 2026 | 172.25 | 172.30 | 172.25 | 172.30 | 172.30 | 1.67K |
| July 17, 2026 | 172.15 | 172.25 | 172.15 | 172.25 | 172.25 | 2.73K |
| July 17, 2026 | 172.00 | 172.05 | 172.00 | 172.05 | 172.05 | 950.00 |
| July 17, 2026 | 172.10 | 172.15 | 172.10 | 172.10 | 172.10 | 1.73K |
| July 17, 2026 | 172.05 | 172.10 | 171.95 | 172.10 | 172.10 | 840.00 |
| July 17, 2026 | 172.15 | 172.15 | 172.00 | 172.00 | 172.00 | 2.36K |
| July 17, 2026 | 172.05 | 172.20 | 172.05 | 172.15 | 172.15 | 3.55K |
| July 17, 2026 | 171.95 | 172.10 | 171.95 | 172.00 | 172.00 | 8.07K |
| July 17, 2026 | 171.65 | 172.00 | 171.65 | 172.00 | 172.00 | 902.00 |
| July 17, 2026 | 171.75 | 171.80 | 171.75 | 171.80 | 171.80 | 3.00 |
| July 17, 2026 | 171.30 | 171.50 | 171.30 | 171.45 | 171.45 | 3.52K |
| July 17, 2026 | 171.15 | 171.30 | 171.15 | 171.25 | 171.25 | 726.00 |
| July 17, 2026 | 171.10 | 171.25 | 171.10 | 171.20 | 171.20 | 2.30K |
| July 17, 2026 | 171.10 | 171.10 | 171.05 | 171.10 | 171.10 | 317.00 |
| July 17, 2026 | 170.90 | 171.10 | 170.90 | 171.10 | 171.10 | 1.03K |
| July 17, 2026 | 170.70 | 170.95 | 170.70 | 170.95 | 170.95 | 1.63K |
| July 17, 2026 | 170.55 | 170.70 | 170.55 | 170.70 | 170.70 | 397.00 |
| July 17, 2026 | 170.65 | 170.75 | 170.65 | 170.70 | 170.70 | 351.00 |
| July 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 859.00 |
| July 17, 2026 | 170.85 | 170.85 | 170.60 | 170.60 | 170.60 | 1.37K |
| July 17, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 257.00 |
| July 17, 2026 | 170.95 | 170.95 | 170.75 | 170.75 | 170.75 | 1.85K |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.11K |
| July 17, 2026 | 170.90 | 171.05 | 170.85 | 171.05 | 171.05 | 1.41K |
| July 17, 2026 | 170.85 | 170.90 | 170.85 | 170.90 | 170.90 | 665.00 |
| July 17, 2026 | 170.95 | 171.00 | 170.95 | 171.00 | 171.00 | 514.00 |
| July 17, 2026 | 170.95 | 171.00 | 170.95 | 170.95 | 170.95 | 443.00 |
| July 17, 2026 | 171.00 | 171.00 | 170.90 | 170.90 | 170.90 | 2.71K |
| July 17, 2026 | 171.00 | 171.10 | 171.00 | 171.10 | 171.10 | 1.00K |
| July 17, 2026 | 170.85 | 170.95 | 170.85 | 170.95 | 170.95 | 1.83K |
| July 17, 2026 | 170.75 | 170.85 | 170.75 | 170.85 | 170.85 | 834.00 |
| July 17, 2026 | 170.55 | 170.65 | 170.55 | 170.65 | 170.65 | 553.00 |
| July 17, 2026 | 170.45 | 170.50 | 170.40 | 170.50 | 170.50 | 506.00 |
| July 17, 2026 | 170.25 | 170.35 | 170.25 | 170.35 | 170.35 | 557.00 |
| July 17, 2026 | 170.55 | 170.55 | 170.25 | 170.25 | 170.25 | 3.85K |
| July 17, 2026 | 170.55 | 170.60 | 170.55 | 170.60 | 170.60 | 1.16K |
| July 17, 2026 | 170.60 | 170.65 | 170.50 | 170.55 | 170.55 | 6.17K |
| July 17, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 5.00 |
| July 17, 2026 | 170.65 | 170.65 | 170.55 | 170.55 | 170.55 | 509.00 |
| July 17, 2026 | 170.70 | 170.70 | 170.60 | 170.60 | 170.60 | 508.00 |
| July 17, 2026 | 170.65 | 170.70 | 170.60 | 170.70 | 170.70 | 286.00 |
| July 17, 2026 | 170.70 | 170.70 | 170.65 | 170.65 | 170.65 | 951.00 |
| July 17, 2026 | 170.75 | 170.80 | 170.65 | 170.70 | 170.70 | 5.08K |
| July 17, 2026 | 170.80 | 170.85 | 170.80 | 170.85 | 170.85 | 287.00 |
| July 17, 2026 | 170.85 | 170.85 | 170.80 | 170.80 | 170.80 | 539.00 |
| July 17, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 842.00 |
| July 17, 2026 | 170.85 | 170.85 | 170.80 | 170.80 | 170.80 | 259.00 |
| July 17, 2026 | 171.05 | 171.05 | 170.95 | 170.95 | 170.95 | 806.00 |
| July 17, 2026 | 171.00 | 171.10 | 171.00 | 171.10 | 171.10 | 2.25K |
| July 17, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 20.00 |
| July 17, 2026 | 171.15 | 171.15 | 171.05 | 171.05 | 171.05 | 364.00 |
| July 17, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 975.00 |
| July 17, 2026 | 171.25 | 171.25 | 171.20 | 171.20 | 171.20 | 996.00 |
| July 17, 2026 | 171.40 | 171.40 | 171.30 | 171.30 | 171.30 | 374.00 |
| July 17, 2026 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 29.00 |
| July 17, 2026 | 171.35 | 171.40 | 171.35 | 171.40 | 171.40 | 558.00 |
| July 17, 2026 | 171.25 | 171.40 | 171.25 | 171.40 | 171.40 | 1.26K |
| July 17, 2026 | 171.25 | 171.25 | 171.20 | 171.20 | 171.20 | 1.38K |
| July 17, 2026 | 171.30 | 171.30 | 171.25 | 171.30 | 171.30 | 421.00 |
| July 17, 2026 | 171.25 | 171.35 | 171.25 | 171.35 | 171.35 | 584.00 |
| July 17, 2026 | 171.25 | 171.35 | 171.25 | 171.35 | 171.35 | 9.00 |
| July 17, 2026 | 171.20 | 171.30 | 171.20 | 171.30 | 171.30 | 722.00 |
| July 17, 2026 | 171.10 | 171.30 | 171.10 | 171.30 | 171.30 | 2.25K |
| July 17, 2026 | 171.20 | 171.25 | 171.15 | 171.20 | 171.20 | 975.00 |
| July 17, 2026 | 171.40 | 171.40 | 171.35 | 171.35 | 171.35 | 428.00 |
| July 17, 2026 | 171.30 | 171.45 | 171.30 | 171.45 | 171.45 | 3.64K |
| July 17, 2026 | 171.40 | 171.40 | 171.25 | 171.25 | 171.25 | 1.47K |
| July 17, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 114.00 |
| July 17, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 806.00 |
| July 17, 2026 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 2.00 |
| July 17, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 115.00 |
| July 17, 2026 | 171.35 | 171.40 | 171.30 | 171.35 | 171.35 | 879.00 |
| July 17, 2026 | 171.25 | 171.35 | 171.25 | 171.30 | 171.30 | 258.00 |
| July 17, 2026 | 171.15 | 171.15 | 171.10 | 171.15 | 171.15 | 1.41K |
| July 17, 2026 | 171.15 | 171.15 | 171.10 | 171.10 | 171.10 | 339.00 |
| July 17, 2026 | 171.05 | 171.15 | 171.00 | 171.15 | 171.15 | 1.33K |
| July 17, 2026 | 171.15 | 171.15 | 171.05 | 171.10 | 171.10 | 1.35K |
| July 17, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 268.00 |
| July 17, 2026 | 171.20 | 171.20 | 171.10 | 171.10 | 171.10 | 143.00 |
| July 17, 2026 | 171.10 | 171.15 | 171.05 | 171.10 | 171.10 | 2.54K |
| July 17, 2026 | 171.10 | 171.10 | 171.00 | 171.10 | 171.10 | 500.00 |
| July 17, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 150.00 |
| July 17, 2026 | 170.95 | 171.05 | 170.95 | 171.05 | 171.05 | 1.45K |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.99K |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 46.00 |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 292.00 |
| July 17, 2026 | 170.85 | 170.90 | 170.80 | 170.90 | 170.90 | 4.86K |
| July 17, 2026 | 170.80 | 170.85 | 170.75 | 170.85 | 170.85 | 1.37K |
| July 17, 2026 | 170.70 | 170.80 | 170.60 | 170.80 | 170.80 | 1.29K |
| July 17, 2026 | 170.60 | 170.65 | 170.55 | 170.60 | 170.60 | 2.20K |
| July 17, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 517.00 |
| July 17, 2026 | 170.80 | 170.90 | 170.75 | 170.75 | 170.75 | 5.25K |
| July 17, 2026 | 170.75 | 170.85 | 170.75 | 170.85 | 170.85 | 836.00 |
| July 17, 2026 | 170.70 | 170.70 | 170.65 | 170.65 | 170.65 | 610.00 |
| July 17, 2026 | 170.65 | 170.65 | 170.55 | 170.65 | 170.65 | 871.00 |
| July 17, 2026 | 170.80 | 170.80 | 170.55 | 170.60 | 170.60 | 11.25K |
| July 17, 2026 | 170.65 | 170.80 | 170.65 | 170.80 | 170.80 | 259.00 |
| July 17, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 24.00 |
| July 17, 2026 | 170.45 | 170.60 | 170.45 | 170.60 | 170.60 | 1.30K |
| July 17, 2026 | 170.50 | 170.60 | 170.40 | 170.60 | 170.60 | 875.00 |
| July 17, 2026 | 170.50 | 170.55 | 170.50 | 170.50 | 170.50 | 946.00 |
| July 17, 2026 | 170.50 | 170.50 | 170.45 | 170.45 | 170.45 | 269.00 |
| July 17, 2026 | 170.45 | 170.50 | 170.45 | 170.50 | 170.50 | 513.00 |
| July 17, 2026 | 170.50 | 170.55 | 170.40 | 170.45 | 170.45 | 1.31K |
| July 17, 2026 | 170.45 | 170.50 | 170.45 | 170.50 | 170.50 | 272.00 |
| July 17, 2026 | 170.60 | 170.65 | 170.50 | 170.50 | 170.50 | 5.29K |
| July 17, 2026 | 170.70 | 170.75 | 170.70 | 170.75 | 170.75 | 422.00 |
| July 17, 2026 | 170.70 | 170.75 | 170.70 | 170.75 | 170.75 | 3.20K |
| July 17, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 59.00 |
| July 17, 2026 | 170.75 | 170.75 | 170.60 | 170.60 | 170.60 | 948.00 |
| July 17, 2026 | 170.80 | 170.85 | 170.75 | 170.85 | 170.85 | 374.00 |
| July 17, 2026 | 170.85 | 170.85 | 170.65 | 170.80 | 170.80 | 1.36K |
| July 17, 2026 | 170.85 | 170.90 | 170.80 | 170.90 | 170.90 | 480.00 |
| July 17, 2026 | 170.95 | 171.00 | 170.85 | 171.00 | 171.00 | 1.31K |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 255.00 |
| July 17, 2026 | 170.75 | 170.85 | 170.75 | 170.85 | 170.85 | 313.00 |
| July 17, 2026 | 170.60 | 170.65 | 170.60 | 170.65 | 170.65 | 375.00 |
| July 17, 2026 | 170.50 | 170.60 | 170.30 | 170.60 | 170.60 | 1.06K |
| July 17, 2026 | 170.60 | 170.60 | 170.55 | 170.55 | 170.55 | 169.00 |
| July 17, 2026 | 170.65 | 170.65 | 170.60 | 170.60 | 170.60 | 356.00 |
| July 17, 2026 | 170.55 | 170.75 | 170.55 | 170.65 | 170.65 | 949.00 |
| July 17, 2026 | 170.55 | 170.60 | 170.50 | 170.60 | 170.60 | 1.44K |
| July 17, 2026 | 170.45 | 170.55 | 170.45 | 170.55 | 170.55 | 36.00 |
| July 17, 2026 | 170.45 | 170.55 | 170.40 | 170.55 | 170.55 | 1.28K |
| July 17, 2026 | 170.50 | 170.55 | 170.40 | 170.40 | 170.40 | 288.00 |
| July 17, 2026 | 170.50 | 170.65 | 170.50 | 170.65 | 170.65 | 622.00 |
| July 17, 2026 | 170.65 | 170.70 | 170.55 | 170.55 | 170.55 | 524.00 |
| July 17, 2026 | 170.75 | 170.75 | 170.60 | 170.60 | 170.60 | 2.80K |
| July 17, 2026 | 170.60 | 170.80 | 170.60 | 170.75 | 170.75 | 210.00 |
| July 17, 2026 | 170.55 | 170.70 | 170.50 | 170.70 | 170.70 | 1.12K |
| July 17, 2026 | 170.90 | 170.90 | 170.70 | 170.70 | 170.70 | 1.35K |
| July 17, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 635.00 |
| July 17, 2026 | 170.70 | 170.80 | 170.70 | 170.80 | 170.80 | 751.00 |
| July 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 470.00 |
| July 17, 2026 | 170.88 | 170.90 | 170.65 | 170.70 | 170.70 | 1.22K |
| July 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 804.00 |
| July 17, 2026 | 170.95 | 170.95 | 170.75 | 170.75 | 170.75 | 3.38K |
| July 17, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 1.00K |
| July 17, 2026 | 170.85 | 170.90 | 170.85 | 170.85 | 170.85 | 1.21K |
| July 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 15.00 |
| July 17, 2026 | 170.95 | 170.95 | 170.85 | 170.85 | 170.85 | 879.00 |
| July 17, 2026 | 170.90 | 170.95 | 170.85 | 170.90 | 170.90 | 2.29K |
| July 17, 2026 | 170.75 | 170.85 | 170.75 | 170.85 | 170.85 | 831.00 |
| July 17, 2026 | 170.80 | 170.85 | 170.70 | 170.80 | 170.80 | 1.29K |
| July 17, 2026 | 170.85 | 170.95 | 170.80 | 170.80 | 170.80 | 1.05K |
| July 17, 2026 | 170.75 | 170.80 | 170.70 | 170.75 | 170.75 | 663.00 |
| July 17, 2026 | 170.90 | 170.90 | 170.75 | 170.75 | 170.75 | 111.00 |
| July 17, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 55.00 |
| July 17, 2026 | 171.05 | 171.15 | 171.05 | 171.05 | 171.05 | 507.00 |
| July 17, 2026 | 171.15 | 171.15 | 171.05 | 171.15 | 171.15 | 92.00 |
| July 17, 2026 | 170.90 | 171.00 | 170.80 | 171.00 | 171.00 | 4.77K |
| July 17, 2026 | 170.80 | 170.90 | 170.80 | 170.90 | 170.90 | 311.00 |
| July 17, 2026 | 170.75 | 170.75 | 170.70 | 170.70 | 170.70 | 192.00 |
| July 17, 2026 | 170.70 | 170.70 | 170.65 | 170.65 | 170.65 | 394.00 |
| July 17, 2026 | 170.80 | 170.85 | 170.65 | 170.65 | 170.65 | 1.23K |
| July 17, 2026 | 170.70 | 170.90 | 170.70 | 170.80 | 170.80 | 2.49K |
| July 17, 2026 | 170.80 | 170.80 | 170.75 | 170.75 | 170.75 | 136.00 |
| July 17, 2026 | 170.55 | 170.75 | 170.55 | 170.75 | 170.75 | 1.21K |
| July 17, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 318.00 |
| July 17, 2026 | 170.60 | 170.65 | 170.45 | 170.50 | 170.50 | 1.10K |
| July 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 959.00 |
| July 17, 2026 | 170.70 | 170.75 | 170.60 | 170.70 | 170.70 | 4.92K |
| July 17, 2026 | 170.80 | 170.80 | 170.70 | 170.70 | 170.70 | 28.00 |
| July 17, 2026 | 170.80 | 170.80 | 170.70 | 170.70 | 170.70 | 215.00 |
| July 17, 2026 | 170.60 | 170.65 | 170.60 | 170.65 | 170.65 | 523.00 |
| July 17, 2026 | 170.55 | 170.65 | 170.55 | 170.65 | 170.65 | 663.00 |
| July 17, 2026 | 170.85 | 170.85 | 170.75 | 170.75 | 170.75 | 174.00 |
| July 17, 2026 | 170.70 | 170.90 | 170.70 | 170.85 | 170.85 | 2.30K |
| July 17, 2026 | 170.35 | 170.50 | 170.30 | 170.50 | 170.50 | 1.70K |
| July 17, 2026 | 170.20 | 170.40 | 170.20 | 170.40 | 170.40 | 2.48K |
| July 17, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 150.00 |
| July 17, 2026 | 170.25 | 170.30 | 170.20 | 170.20 | 170.20 | 1.17K |
| July 17, 2026 | 170.30 | 170.30 | 170.20 | 170.20 | 170.20 | 2.40K |
| July 17, 2026 | 170.30 | 170.30 | 170.25 | 170.30 | 170.30 | 2.27K |
| July 17, 2026 | 170.20 | 170.40 | 170.20 | 170.40 | 170.40 | 494.00 |
| July 17, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 62.00 |
| July 17, 2026 | 170.35 | 170.35 | 170.20 | 170.20 | 170.20 | 428.00 |
| July 17, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 12.00 |
| July 17, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 18.00 |
| July 17, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 13.00 |
| July 17, 2026 | 170.15 | 170.30 | 170.15 | 170.30 | 170.30 | 924.00 |
| July 17, 2026 | 170.10 | 170.15 | 170.05 | 170.15 | 170.15 | 1.49K |
| July 17, 2026 | 170.10 | 170.15 | 170.10 | 170.15 | 170.15 | 1.05K |
| July 17, 2026 | 170.25 | 170.25 | 170.10 | 170.15 | 170.15 | 303.00 |
| July 17, 2026 | 170.30 | 170.30 | 170.15 | 170.20 | 170.20 | 1.30K |
| July 17, 2026 | 170.30 | 170.35 | 170.30 | 170.35 | 170.35 | 589.00 |
| July 17, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 757.00 |
| July 17, 2026 | 170.35 | 170.35 | 170.30 | 170.30 | 170.30 | 116.00 |
| July 17, 2026 | 170.30 | 170.30 | 170.20 | 170.30 | 170.30 | 176.00 |
| July 17, 2026 | 170.15 | 170.25 | 170.15 | 170.25 | 170.25 | 592.00 |
| July 17, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 151.00 |
| July 17, 2026 | 170.30 | 170.30 | 170.05 | 170.20 | 170.20 | 1.66K |
| July 17, 2026 | 170.30 | 170.30 | 170.25 | 170.25 | 170.25 | 877.00 |
| July 17, 2026 | 170.45 | 170.45 | 170.25 | 170.25 | 170.25 | 5.90K |
| July 17, 2026 | 170.55 | 170.55 | 170.45 | 170.55 | 170.55 | 1.14K |
| July 17, 2026 | 170.40 | 170.55 | 170.40 | 170.55 | 170.55 | 3.32K |
| July 17, 2026 | 170.30 | 170.40 | 170.30 | 170.40 | 170.40 | 1.42K |
| July 17, 2026 | 170.20 | 170.25 | 170.15 | 170.15 | 170.15 | 92.00 |
| July 17, 2026 | 170.15 | 170.25 | 170.15 | 170.15 | 170.15 | 1.18K |
| July 17, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 391.00 |
| July 17, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 7.00 |
| July 17, 2026 | 170.20 | 170.20 | 170.05 | 170.10 | 170.10 | 4.76K |
| July 17, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 53.00 |
| July 17, 2026 | 170.40 | 170.40 | 170.25 | 170.25 | 170.25 | 1.77K |
| July 17, 2026 | 170.35 | 170.40 | 170.35 | 170.40 | 170.40 | 237.00 |
| July 17, 2026 | 170.55 | 170.55 | 170.30 | 170.35 | 170.35 | 497.00 |
| July 17, 2026 | 170.50 | 170.60 | 170.45 | 170.60 | 170.60 | 225.00 |
| July 17, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | 11.00 |
| July 17, 2026 | 170.50 | 170.55 | 170.40 | 170.50 | 170.50 | 856.00 |
| July 17, 2026 | 170.55 | 170.55 | 170.40 | 170.45 | 170.45 | 479.00 |