BlackRock, Inc.
BLK · NYSE
Market closed$1,072.20$-14.85 (-1.37%)After hours $1,079.74 · +0.70%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1,079.74 | $1,079.74 | $1,079.74 | $1,079.74 | $1,079.74 | 877.00 |
| July 17, 2026 | $1,075.00 | $1,075.00 | $1,075.00 | $1,075.00 | $1,075.00 | 40.00 |
| July 17, 2026 | $1,079.20 | $1,079.20 | $1,079.20 | $1,079.20 | $1,079.20 | 40.00 |
| July 17, 2026 | $1,079.74 | $1,079.74 | $1,079.74 | $1,079.74 | $1,079.74 | 271.00 |
| July 17, 2026 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | 248.00 |
| July 17, 2026 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | 248.00 |
| July 17, 2026 | $1,079.88 | $1,079.88 | $1,079.74 | $1,079.74 | $1,079.74 | 496.00 |
| July 17, 2026 | $1,067.93 | $1,067.93 | $1,067.93 | $1,067.93 | $1,067.93 | 172.00 |
| July 17, 2026 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | 298.00 |
| July 17, 2026 | $1,070.12 | $1,070.12 | $1,070.12 | $1,070.12 | $1,070.12 | 298.00 |
| July 17, 2026 | $1,083.99 | $1,083.99 | $1,083.99 | $1,083.99 | $1,083.99 | 173.00 |
| July 17, 2026 | $1,070.12 | $1,070.12 | $1,070.12 | $1,070.12 | $1,070.12 | 173.00 |
| July 17, 2026 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | $1,084.41 | 352.00 |
| July 17, 2026 | $1,081.00 | $1,081.00 | $1,081.00 | $1,081.00 | $1,081.00 | 352.00 |
| July 17, 2026 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | 468.00 |
| July 17, 2026 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | 86.00 |
| July 17, 2026 | $1,072.90 | $1,072.90 | $1,072.90 | $1,072.90 | $1,072.90 | 861.00 |
| July 17, 2026 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | 225.00 |
| July 17, 2026 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | 1.20K |
| July 17, 2026 | $1,087.00 | $1,087.00 | $1,087.00 | $1,087.00 | $1,087.00 | 883.00 |
| July 17, 2026 | $1,066.10 | $1,066.10 | $1,066.10 | $1,066.10 | $1,066.10 | 232.00 |
| July 17, 2026 | $1,066.05 | $1,066.05 | $1,066.05 | $1,066.05 | $1,066.05 | 276.00 |
| July 17, 2026 | $1,061.35 | $1,061.35 | $1,061.35 | $1,061.35 | $1,061.35 | 615.00 |
| July 17, 2026 | $1,085.00 | $1,085.00 | $1,085.00 | $1,085.00 | $1,085.00 | 615.00 |
| July 17, 2026 | $1,088.57 | $1,088.57 | $1,088.57 | $1,088.57 | $1,088.57 | 615.00 |
| July 17, 2026 | $1,085.00 | $1,085.00 | $1,085.00 | $1,085.00 | $1,085.00 | 87.00 |
| July 17, 2026 | $1,084.42 | $1,084.42 | $1,084.42 | $1,084.42 | $1,084.42 | 87.00 |
| July 17, 2026 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | $1,080.00 | 87.00 |
| July 17, 2026 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | 167.00 |
| July 17, 2026 | $1,071.64 | $1,071.64 | $1,071.64 | $1,071.64 | $1,071.64 | 773.00 |
| July 17, 2026 | $1,075.00 | $1,080.00 | $1,075.00 | $1,080.00 | $1,080.00 | 541.00 |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 156.00 |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 283.00 |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 1.34K |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 985.00 |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 391.00 |
| July 17, 2026 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | $1,072.20 | 121.85K |
| July 17, 2026 | $1,071.50 | $1,072.66 | $1,071.38 | $1,072.26 | $1,072.26 | 34.97K |
| July 17, 2026 | $1,074.32 | $1,074.53 | $1,072.51 | $1,072.51 | $1,072.51 | 19.54K |
| July 17, 2026 | $1,074.33 | $1,074.59 | $1,073.82 | $1,074.59 | $1,074.59 | 8.07K |
| July 17, 2026 | $1,072.83 | $1,074.19 | $1,072.83 | $1,073.92 | $1,073.92 | 6.49K |
| July 17, 2026 | $1,072.60 | $1,073.19 | $1,071.94 | $1,072.54 | $1,072.54 | 7.67K |
| July 17, 2026 | $1,072.31 | $1,072.95 | $1,072.20 | $1,072.79 | $1,072.79 | 2.26K |
| July 17, 2026 | $1,072.70 | $1,073.01 | $1,072.32 | $1,072.32 | $1,072.32 | 2.55K |
| July 17, 2026 | $1,072.86 | $1,073.15 | $1,072.68 | $1,072.68 | $1,072.68 | 2.46K |
| July 17, 2026 | $1,072.83 | $1,073.57 | $1,072.44 | $1,073.11 | $1,073.11 | 2.91K |
| July 17, 2026 | $1,071.13 | $1,073.59 | $1,070.37 | $1,072.31 | $1,072.31 | 8.16K |
| July 17, 2026 | $1,071.51 | $1,071.51 | $1,070.79 | $1,070.79 | $1,070.79 | 1.52K |
| July 17, 2026 | $1,070.74 | $1,071.38 | $1,070.74 | $1,070.99 | $1,070.99 | 1.41K |
| July 17, 2026 | $1,071.96 | $1,071.96 | $1,071.08 | $1,071.19 | $1,071.19 | 661.00 |
| July 17, 2026 | $1,071.94 | $1,071.96 | $1,071.85 | $1,071.96 | $1,071.96 | 833.00 |
| July 17, 2026 | $1,071.10 | $1,071.89 | $1,071.03 | $1,071.41 | $1,071.41 | 1.74K |
| July 17, 2026 | $1,069.70 | $1,071.05 | $1,069.70 | $1,071.05 | $1,071.05 | 2.05K |
| July 17, 2026 | $1,069.53 | $1,069.69 | $1,069.53 | $1,069.69 | $1,069.69 | 712.00 |
| July 17, 2026 | $1,070.23 | $1,070.27 | $1,069.59 | $1,069.59 | $1,069.59 | 1.53K |
| July 17, 2026 | $1,070.21 | $1,070.21 | $1,069.89 | $1,070.21 | $1,070.21 | 4.78K |
| July 17, 2026 | $1,070.55 | $1,071.07 | $1,070.30 | $1,070.30 | $1,070.30 | 5.49K |
| July 17, 2026 | $1,070.46 | $1,070.56 | $1,070.37 | $1,070.37 | $1,070.37 | 1.07K |
| July 17, 2026 | $1,070.43 | $1,070.98 | $1,070.43 | $1,070.72 | $1,070.72 | 1.15K |
| July 17, 2026 | $1,070.98 | $1,071.37 | $1,070.55 | $1,070.82 | $1,070.82 | 534.00 |
| July 17, 2026 | $1,070.15 | $1,071.37 | $1,070.15 | $1,070.98 | $1,070.98 | 3.30K |
| July 17, 2026 | $1,070.38 | $1,070.38 | $1,069.55 | $1,069.83 | $1,069.83 | 2.84K |
| July 17, 2026 | $1,069.84 | $1,069.96 | $1,069.52 | $1,069.72 | $1,069.72 | 3.06K |
| July 17, 2026 | $1,070.00 | $1,070.73 | $1,069.94 | $1,070.37 | $1,070.37 | 239.00 |
| July 17, 2026 | $1,070.58 | $1,070.75 | $1,070.01 | $1,070.19 | $1,070.19 | 6.15K |
| July 17, 2026 | $1,070.60 | $1,070.60 | $1,070.25 | $1,070.47 | $1,070.47 | 3.59K |
| July 17, 2026 | $1,070.79 | $1,070.79 | $1,070.23 | $1,070.23 | $1,070.23 | 589.00 |
| July 17, 2026 | $1,070.93 | $1,071.58 | $1,070.75 | $1,070.78 | $1,070.78 | 1.21K |
| July 17, 2026 | $1,070.93 | $1,070.93 | $1,070.93 | $1,070.93 | $1,070.93 | 345.00 |
| July 17, 2026 | $1,071.35 | $1,071.35 | $1,070.50 | $1,070.91 | $1,070.91 | 329.00 |
| July 17, 2026 | $1,070.88 | $1,071.55 | $1,070.88 | $1,071.55 | $1,071.55 | 1.58K |
| July 17, 2026 | $1,070.69 | $1,070.88 | $1,070.69 | $1,070.88 | $1,070.88 | 974.00 |
| July 17, 2026 | $1,070.61 | $1,070.77 | $1,070.55 | $1,070.77 | $1,070.77 | 35.00 |
| July 17, 2026 | $1,071.06 | $1,071.07 | $1,071.06 | $1,071.07 | $1,071.07 | 417.00 |
| July 17, 2026 | $1,070.91 | $1,070.91 | $1,070.26 | $1,070.90 | $1,070.90 | 2.72K |
| July 17, 2026 | $1,071.42 | $1,071.42 | $1,070.37 | $1,070.92 | $1,070.92 | 943.00 |
| July 17, 2026 | $1,071.65 | $1,072.17 | $1,070.68 | $1,070.96 | $1,070.96 | 2.05K |
| July 17, 2026 | $1,072.17 | $1,072.17 | $1,072.12 | $1,072.15 | $1,072.15 | 624.33 |
| July 17, 2026 | $1,072.57 | $1,072.57 | $1,072.16 | $1,072.25 | $1,072.25 | 338.67 |
| July 17, 2026 | $1,071.39 | $1,072.57 | $1,071.39 | $1,072.57 | $1,072.57 | 1.17K |
| July 17, 2026 | $1,071.37 | $1,071.57 | $1,071.37 | $1,071.41 | $1,071.41 | 1.07K |
| July 17, 2026 | $1,070.47 | $1,071.44 | $1,070.47 | $1,071.44 | $1,071.44 | 2.41K |
| July 17, 2026 | $1,070.60 | $1,070.60 | $1,070.41 | $1,070.55 | $1,070.55 | 668.00 |
| July 17, 2026 | $1,071.48 | $1,071.48 | $1,070.73 | $1,070.73 | $1,070.73 | 1.31K |
| July 17, 2026 | $1,071.26 | $1,071.26 | $1,070.78 | $1,071.05 | $1,071.05 | 433.00 |
| July 17, 2026 | $1,070.91 | $1,070.91 | $1,070.73 | $1,070.78 | $1,070.78 | 633.00 |
| July 17, 2026 | $1,071.03 | $1,071.03 | $1,070.79 | $1,070.79 | $1,070.79 | 1.49K |
| July 17, 2026 | $1,071.09 | $1,071.09 | $1,070.92 | $1,070.92 | $1,070.92 | 4.17K |
| July 17, 2026 | $1,071.44 | $1,071.60 | $1,071.17 | $1,071.17 | $1,071.17 | 2.72K |
| July 17, 2026 | $1,073.10 | $1,073.10 | $1,071.95 | $1,071.95 | $1,071.95 | 1.15K |
| July 17, 2026 | $1,072.61 | $1,072.61 | $1,072.16 | $1,072.16 | $1,072.16 | 238.87 |
| July 17, 2026 | $1,072.16 | $1,072.61 | $1,072.16 | $1,072.18 | $1,072.18 | 810.13 |
| July 17, 2026 | $1,072.48 | $1,072.62 | $1,072.28 | $1,072.62 | $1,072.62 | 673.00 |
| July 17, 2026 | $1,072.49 | $1,072.91 | $1,072.49 | $1,072.91 | $1,072.91 | 158.00 |
| July 17, 2026 | $1,072.92 | $1,072.92 | $1,072.32 | $1,072.91 | $1,072.91 | 1.49K |
| July 17, 2026 | $1,072.92 | $1,072.92 | $1,072.92 | $1,072.92 | $1,072.92 | 209.00 |
| July 17, 2026 | $1,073.13 | $1,073.18 | $1,072.99 | $1,073.00 | $1,073.00 | 496.00 |
| July 17, 2026 | $1,073.13 | $1,073.53 | $1,072.96 | $1,073.13 | $1,073.13 | 756.00 |
| July 17, 2026 | $1,073.08 | $1,073.47 | $1,073.03 | $1,073.47 | $1,073.47 | — |
| July 17, 2026 | $1,072.72 | $1,073.08 | $1,072.72 | $1,073.08 | $1,073.08 | 956.00 |
| July 17, 2026 | $1,072.85 | $1,072.85 | $1,072.70 | $1,072.72 | $1,072.72 | 1.03K |
| July 17, 2026 | $1,071.87 | $1,072.41 | $1,071.87 | $1,072.40 | $1,072.40 | 183.00 |
| July 17, 2026 | $1,071.81 | $1,072.24 | $1,071.81 | $1,071.81 | $1,071.81 | 415.00 |
| July 17, 2026 | $1,071.89 | $1,071.89 | $1,071.58 | $1,071.66 | $1,071.66 | 770.00 |
| July 17, 2026 | $1,071.62 | $1,071.89 | $1,071.13 | $1,071.89 | $1,071.89 | 389.00 |
| July 17, 2026 | $1,071.89 | $1,072.35 | $1,071.89 | $1,071.89 | $1,071.89 | 16.00 |
| July 17, 2026 | $1,070.98 | $1,071.89 | $1,070.98 | $1,071.89 | $1,071.89 | 1.50K |
| July 17, 2026 | $1,071.71 | $1,071.71 | $1,070.98 | $1,070.98 | $1,070.98 | 755.00 |
| July 17, 2026 | $1,072.04 | $1,072.05 | $1,071.19 | $1,071.19 | $1,071.19 | 865.00 |
| July 17, 2026 | $1,072.02 | $1,072.41 | $1,072.02 | $1,072.05 | $1,072.05 | 1.35K |
| July 17, 2026 | $1,071.98 | $1,072.02 | $1,071.43 | $1,071.93 | $1,071.93 | 622.00 |
| July 17, 2026 | $1,071.77 | $1,071.99 | $1,071.53 | $1,071.63 | $1,071.63 | 734.00 |
| July 17, 2026 | $1,071.55 | $1,071.90 | $1,071.55 | $1,071.84 | $1,071.84 | 993.00 |
| July 17, 2026 | $1,071.58 | $1,071.83 | $1,071.18 | $1,071.55 | $1,071.55 | 869.00 |
| July 17, 2026 | $1,071.62 | $1,071.70 | $1,071.34 | $1,071.34 | $1,071.34 | 3.62K |
| July 17, 2026 | $1,070.92 | $1,072.06 | $1,070.92 | $1,071.44 | $1,071.44 | 3.11K |
| July 17, 2026 | $1,071.10 | $1,071.74 | $1,071.06 | $1,071.56 | $1,071.56 | 4.50K |
| July 17, 2026 | $1,071.99 | $1,072.02 | $1,071.56 | $1,071.56 | $1,071.56 | 2.36K |
| July 17, 2026 | $1,071.99 | $1,072.02 | $1,071.99 | $1,071.99 | $1,071.99 | 362.00 |
| July 17, 2026 | $1,072.15 | $1,072.15 | $1,072.01 | $1,072.01 | $1,072.01 | 475.00 |
| July 17, 2026 | $1,071.99 | $1,072.91 | $1,071.99 | $1,072.19 | $1,072.19 | 6.95K |
| July 17, 2026 | $1,071.56 | $1,071.69 | $1,071.48 | $1,071.62 | $1,071.62 | 1.31K |
| July 17, 2026 | $1,072.43 | $1,072.43 | $1,071.56 | $1,071.79 | $1,071.79 | 452.00 |
| July 17, 2026 | $1,072.43 | $1,072.43 | $1,072.01 | $1,072.43 | $1,072.43 | 761.00 |
| July 17, 2026 | $1,072.39 | $1,072.39 | $1,072.00 | $1,072.00 | $1,072.00 | 1.52K |
| July 17, 2026 | $1,072.39 | $1,072.48 | $1,072.39 | $1,072.48 | $1,072.48 | 720.31 |
| July 17, 2026 | $1,071.75 | $1,072.27 | $1,071.75 | $1,072.27 | $1,072.27 | 872.69 |
| July 17, 2026 | $1,071.36 | $1,071.75 | $1,071.36 | $1,071.39 | $1,071.39 | 766.00 |
| July 17, 2026 | $1,071.86 | $1,071.86 | $1,071.36 | $1,071.58 | $1,071.58 | 824.00 |
| July 17, 2026 | $1,071.67 | $1,071.86 | $1,071.66 | $1,071.66 | $1,071.66 | 322.00 |
| July 17, 2026 | $1,071.88 | $1,071.88 | $1,071.62 | $1,071.67 | $1,071.67 | 1.43K |
| July 17, 2026 | $1,072.89 | $1,072.89 | $1,071.93 | $1,071.93 | $1,071.93 | 3.10K |
| July 17, 2026 | $1,073.11 | $1,073.11 | $1,072.51 | $1,072.89 | $1,072.89 | 1.05K |
| July 17, 2026 | $1,073.48 | $1,073.48 | $1,073.12 | $1,073.12 | $1,073.12 | 339.00 |
| July 17, 2026 | $1,073.48 | $1,073.59 | $1,073.48 | $1,073.59 | $1,073.59 | 545.00 |
| July 17, 2026 | $1,073.59 | $1,073.59 | $1,073.48 | $1,073.48 | $1,073.48 | 226.00 |
| July 17, 2026 | $1,073.14 | $1,073.71 | $1,073.14 | $1,073.59 | $1,073.59 | 1.64K |
| July 17, 2026 | $1,073.91 | $1,073.91 | $1,073.12 | $1,073.44 | $1,073.44 | 261.45 |
| July 17, 2026 | $1,073.59 | $1,073.59 | $1,073.53 | $1,073.53 | $1,073.53 | 248.00 |
| July 17, 2026 | $1,073.55 | $1,073.59 | $1,073.55 | $1,073.59 | $1,073.59 | 578.00 |
| July 17, 2026 | $1,073.55 | $1,073.57 | $1,073.49 | $1,073.55 | $1,073.55 | 64.00 |
| July 17, 2026 | $1,073.96 | $1,073.96 | $1,073.35 | $1,073.55 | $1,073.55 | 907.13 |
| July 17, 2026 | $1,074.12 | $1,074.12 | $1,073.90 | $1,073.90 | $1,073.90 | 972.87 |
| July 17, 2026 | $1,074.36 | $1,074.46 | $1,074.11 | $1,074.45 | $1,074.45 | 857.00 |
| July 17, 2026 | $1,074.93 | $1,074.93 | $1,074.58 | $1,074.76 | $1,074.76 | 1.46K |
| July 17, 2026 | $1,074.96 | $1,074.96 | $1,074.75 | $1,074.94 | $1,074.94 | 905.00 |
| July 17, 2026 | $1,075.32 | $1,075.58 | $1,075.03 | $1,075.03 | $1,075.03 | 1.23K |
| July 17, 2026 | $1,075.35 | $1,075.40 | $1,075.34 | $1,075.34 | $1,075.34 | 560.00 |
| July 17, 2026 | $1,074.50 | $1,075.48 | $1,074.48 | $1,075.34 | $1,075.34 | 1.77K |
| July 17, 2026 | $1,073.91 | $1,074.64 | $1,073.90 | $1,074.64 | $1,074.64 | 873.00 |
| July 17, 2026 | $1,074.47 | $1,075.02 | $1,073.87 | $1,074.36 | $1,074.36 | 313.00 |
| July 17, 2026 | $1,075.75 | $1,075.75 | $1,074.34 | $1,074.81 | $1,074.81 | 1.12K |
| July 17, 2026 | $1,075.76 | $1,075.76 | $1,075.71 | $1,075.75 | $1,075.75 | 340.00 |
| July 17, 2026 | $1,075.75 | $1,075.75 | $1,075.63 | $1,075.63 | $1,075.63 | 579.00 |
| July 17, 2026 | $1,075.00 | $1,075.76 | $1,074.96 | $1,075.76 | $1,075.76 | 1.17K |
| July 17, 2026 | $1,074.87 | $1,074.87 | $1,074.87 | $1,074.87 | $1,074.87 | 824.00 |
| July 17, 2026 | $1,074.81 | $1,074.81 | $1,074.16 | $1,074.42 | $1,074.42 | 729.00 |
| July 17, 2026 | $1,074.82 | $1,074.82 | $1,074.42 | $1,074.52 | $1,074.52 | 295.00 |
| July 17, 2026 | $1,075.07 | $1,075.18 | $1,074.82 | $1,074.82 | $1,074.82 | 561.00 |
| July 17, 2026 | $1,075.02 | $1,075.38 | $1,074.76 | $1,075.38 | $1,075.38 | 760.00 |
| July 17, 2026 | $1,074.96 | $1,075.37 | $1,074.92 | $1,075.08 | $1,075.08 | 2.30K |
| July 17, 2026 | $1,075.43 | $1,075.44 | $1,075.43 | $1,075.43 | $1,075.43 | 681.00 |
| July 17, 2026 | $1,075.67 | $1,075.81 | $1,075.39 | $1,075.81 | $1,075.81 | 91.00 |
| July 17, 2026 | $1,075.98 | $1,075.98 | $1,075.25 | $1,075.43 | $1,075.43 | 645.00 |
| July 17, 2026 | $1,075.65 | $1,076.17 | $1,075.45 | $1,075.45 | $1,075.45 | 766.00 |
| July 17, 2026 | $1,076.18 | $1,076.20 | $1,075.62 | $1,075.65 | $1,075.65 | 299.00 |
| July 17, 2026 | $1,076.20 | $1,076.21 | $1,076.20 | $1,076.20 | $1,076.20 | 168.00 |
| July 17, 2026 | $1,076.91 | $1,076.94 | $1,076.15 | $1,076.45 | $1,076.45 | 567.00 |
| July 17, 2026 | $1,075.71 | $1,076.19 | $1,075.46 | $1,075.46 | $1,075.46 | 106.12 |
| July 17, 2026 | $1,075.75 | $1,076.91 | $1,075.75 | $1,076.91 | $1,076.91 | 183.09 |
| July 17, 2026 | $1,075.73 | $1,075.88 | $1,075.48 | $1,075.88 | $1,075.88 | 25.79 |
| July 17, 2026 | $1,076.85 | $1,076.85 | $1,075.93 | $1,076.16 | $1,076.16 | 614.00 |
| July 17, 2026 | $1,076.46 | $1,076.46 | $1,075.74 | $1,075.88 | $1,075.88 | 681.00 |
| July 17, 2026 | $1,076.01 | $1,076.46 | $1,076.01 | $1,076.46 | $1,076.46 | 418.00 |
| July 17, 2026 | $1,076.46 | $1,076.46 | $1,076.45 | $1,076.45 | $1,076.45 | 182.00 |
| July 17, 2026 | $1,076.63 | $1,076.72 | $1,076.28 | $1,076.46 | $1,076.46 | 414.00 |
| July 17, 2026 | $1,076.95 | $1,077.04 | $1,076.63 | $1,077.04 | $1,077.04 | 1.91K |
| July 17, 2026 | $1,077.75 | $1,077.75 | $1,076.91 | $1,076.91 | $1,076.91 | 215.00 |
| July 17, 2026 | $1,077.12 | $1,077.76 | $1,077.12 | $1,077.75 | $1,077.75 | 883.00 |
| July 17, 2026 | $1,077.75 | $1,077.75 | $1,077.75 | $1,077.75 | $1,077.75 | 526.00 |
| July 17, 2026 | $1,077.88 | $1,077.88 | $1,077.74 | $1,077.74 | $1,077.74 | 200.00 |
| July 17, 2026 | $1,077.73 | $1,077.89 | $1,077.73 | $1,077.88 | $1,077.88 | 969.00 |
| July 17, 2026 | $1,079.59 | $1,079.59 | $1,076.74 | $1,077.73 | $1,077.73 | 10.18K |
| July 17, 2026 | $1,079.04 | $1,079.04 | $1,078.45 | $1,079.03 | $1,079.03 | 280.00 |
| July 17, 2026 | $1,079.04 | $1,079.04 | $1,079.04 | $1,079.04 | $1,079.04 | 664.00 |
| July 17, 2026 | $1,078.73 | $1,079.12 | $1,078.21 | $1,079.12 | $1,079.12 | 96.00 |
| July 17, 2026 | $1,078.39 | $1,078.73 | $1,078.39 | $1,078.73 | $1,078.73 | 239.00 |
| July 17, 2026 | $1,079.07 | $1,079.25 | $1,078.36 | $1,078.36 | $1,078.36 | 404.00 |
| July 17, 2026 | $1,079.50 | $1,079.50 | $1,078.58 | $1,078.70 | $1,078.70 | 67.00 |
| July 17, 2026 | $1,078.66 | $1,079.06 | $1,078.66 | $1,078.66 | $1,078.66 | 134.00 |
| July 17, 2026 | $1,079.08 | $1,079.49 | $1,079.08 | $1,079.49 | $1,079.49 | 291.00 |
| July 17, 2026 | $1,079.29 | $1,079.49 | $1,079.02 | $1,079.49 | $1,079.49 | 1.75K |
| July 17, 2026 | $1,078.43 | $1,079.21 | $1,078.43 | $1,078.57 | $1,078.57 | — |
| July 17, 2026 | $1,078.64 | $1,078.64 | $1,078.43 | $1,078.43 | $1,078.43 | 206.00 |
| July 17, 2026 | $1,078.30 | $1,078.85 | $1,078.30 | $1,078.85 | $1,078.85 | 36.00 |
| July 17, 2026 | $1,078.27 | $1,078.31 | $1,078.27 | $1,078.30 | $1,078.30 | 303.00 |
| July 17, 2026 | $1,078.70 | $1,078.90 | $1,077.90 | $1,078.30 | $1,078.30 | 1.89K |
| July 17, 2026 | $1,078.60 | $1,079.20 | $1,078.57 | $1,078.80 | $1,078.80 | 1.28K |
| July 17, 2026 | $1,077.49 | $1,078.55 | $1,077.21 | $1,078.55 | $1,078.55 | 1.13K |
| July 17, 2026 | $1,077.26 | $1,077.30 | $1,077.26 | $1,077.30 | $1,077.30 | 189.48 |
| July 17, 2026 | $1,077.26 | $1,077.26 | $1,076.79 | $1,076.89 | $1,076.89 | 125.00 |
| July 17, 2026 | $1,077.49 | $1,077.49 | $1,076.82 | $1,076.82 | $1,076.82 | 460.00 |
| July 17, 2026 | $1,077.30 | $1,077.30 | $1,077.24 | $1,077.24 | $1,077.24 | 93.00 |
| July 17, 2026 | $1,077.32 | $1,077.32 | $1,076.74 | $1,077.30 | $1,077.30 | 591.00 |
| July 17, 2026 | $1,076.47 | $1,077.95 | $1,076.47 | $1,077.31 | $1,077.31 | 1.27K |
| July 17, 2026 | $1,077.82 | $1,078.12 | $1,077.18 | $1,077.41 | $1,077.41 | 180.00 |
| July 17, 2026 | $1,077.62 | $1,077.62 | $1,076.67 | $1,077.62 | $1,077.62 | 274.00 |
| July 17, 2026 | $1,077.17 | $1,077.62 | $1,077.17 | $1,077.62 | $1,077.62 | 28.00 |
| July 17, 2026 | $1,077.00 | $1,077.18 | $1,076.73 | $1,077.17 | $1,077.17 | 149.00 |
| July 17, 2026 | $1,077.87 | $1,077.87 | $1,077.18 | $1,077.18 | $1,077.18 | 1.64K |
| July 17, 2026 | $1,077.22 | $1,077.90 | $1,077.22 | $1,077.87 | $1,077.87 | 644.00 |
| July 17, 2026 | $1,077.96 | $1,077.96 | $1,077.96 | $1,077.96 | $1,077.96 | 233.00 |
| July 17, 2026 | $1,078.50 | $1,078.50 | $1,077.97 | $1,078.43 | $1,078.43 | 157.00 |
| July 17, 2026 | $1,077.96 | $1,077.96 | $1,077.96 | $1,077.96 | $1,077.96 | 190.00 |
| July 17, 2026 | $1,077.60 | $1,077.97 | $1,077.45 | $1,077.97 | $1,077.97 | 1.81K |
| July 17, 2026 | $1,077.95 | $1,077.95 | $1,077.94 | $1,077.94 | $1,077.94 | 2.26K |
| July 17, 2026 | $1,078.01 | $1,078.01 | $1,077.96 | $1,077.96 | $1,077.96 | 212.00 |
| July 17, 2026 | $1,077.78 | $1,077.78 | $1,076.16 | $1,076.16 | $1,076.16 | 309.00 |
| July 17, 2026 | $1,077.70 | $1,078.41 | $1,077.70 | $1,077.78 | $1,077.78 | — |
| July 17, 2026 | $1,077.93 | $1,078.03 | $1,077.70 | $1,077.70 | $1,077.70 | 993.00 |
| July 17, 2026 | $1,077.95 | $1,077.95 | $1,076.15 | $1,077.93 | $1,077.93 | 274.00 |
| July 17, 2026 | $1,076.49 | $1,077.95 | $1,076.49 | $1,077.95 | $1,077.95 | 378.00 |
| July 17, 2026 | $1,077.99 | $1,078.49 | $1,076.51 | $1,078.49 | $1,078.49 | 469.52 |
| July 17, 2026 | $1,078.48 | $1,078.48 | $1,078.48 | $1,078.48 | $1,078.48 | 306.48 |
| July 17, 2026 | $1,078.49 | $1,078.49 | $1,078.49 | $1,078.49 | $1,078.49 | 152.00 |
| July 17, 2026 | $1,078.21 | $1,078.21 | $1,078.21 | $1,078.21 | $1,078.21 | 251.00 |
| July 17, 2026 | $1,078.99 | $1,078.99 | $1,078.20 | $1,078.20 | $1,078.20 | 773.00 |
| July 17, 2026 | $1,078.23 | $1,078.91 | $1,078.23 | $1,078.91 | $1,078.91 | 2.14K |
| July 17, 2026 | $1,077.89 | $1,078.09 | $1,077.65 | $1,077.65 | $1,077.65 | 1.87K |
| July 17, 2026 | $1,077.77 | $1,077.88 | $1,077.17 | $1,077.88 | $1,077.88 | 674.00 |
| July 17, 2026 | $1,077.31 | $1,077.45 | $1,076.93 | $1,077.45 | $1,077.45 | 10.66K |
| July 17, 2026 | $1,077.98 | $1,078.10 | $1,076.45 | $1,077.17 | $1,077.17 | 8.00K |
| July 17, 2026 | $1,078.10 | $1,078.56 | $1,077.93 | $1,078.56 | $1,078.56 | 5.04K |
| July 17, 2026 | $1,078.53 | $1,078.70 | $1,078.42 | $1,078.53 | $1,078.53 | 1.61K |
| July 17, 2026 | $1,078.23 | $1,078.49 | $1,078.23 | $1,078.45 | $1,078.45 | 512.00 |
| July 17, 2026 | $1,078.30 | $1,078.30 | $1,077.80 | $1,078.06 | $1,078.06 | 2.04K |
| July 17, 2026 | $1,077.92 | $1,080.47 | $1,077.92 | $1,078.31 | $1,078.31 | 1.82K |
| July 17, 2026 | $1,078.41 | $1,078.41 | $1,078.31 | $1,078.40 | $1,078.40 | 1.18K |
| July 17, 2026 | $1,078.42 | $1,078.84 | $1,078.41 | $1,078.41 | $1,078.41 | 1.04K |
| July 17, 2026 | $1,078.42 | $1,078.42 | $1,078.42 | $1,078.42 | $1,078.42 | 745.00 |
| July 17, 2026 | $1,076.08 | $1,078.76 | $1,076.08 | $1,078.76 | $1,078.76 | 424.00 |
| July 17, 2026 | $1,077.79 | $1,077.88 | $1,076.08 | $1,076.08 | $1,076.08 | 409.00 |
| July 17, 2026 | $1,077.59 | $1,077.59 | $1,077.59 | $1,077.59 | $1,077.59 | 1.00 |
| July 17, 2026 | $1,077.76 | $1,077.76 | $1,077.76 | $1,077.76 | $1,077.76 | 424.00 |
| July 17, 2026 | $1,078.22 | $1,078.36 | $1,078.22 | $1,078.28 | $1,078.28 | 1.02K |
| July 17, 2026 | $1,077.41 | $1,077.95 | $1,077.41 | $1,077.81 | $1,077.81 | 2.58K |
| July 17, 2026 | $1,077.95 | $1,077.95 | $1,077.95 | $1,077.95 | $1,077.95 | 456.00 |
| July 17, 2026 | $1,077.85 | $1,078.06 | $1,077.85 | $1,077.86 | $1,077.86 | 732.00 |
| July 17, 2026 | $1,077.93 | $1,077.93 | $1,077.53 | $1,077.53 | $1,077.53 | 397.00 |
| July 17, 2026 | $1,078.44 | $1,078.46 | $1,078.44 | $1,078.46 | $1,078.46 | 5.54K |
| July 17, 2026 | $1,077.87 | $1,077.87 | $1,077.77 | $1,077.77 | $1,077.77 | 2.45K |
| July 17, 2026 | $1,078.06 | $1,078.22 | $1,077.51 | $1,078.22 | $1,078.22 | 2.89K |
| July 17, 2026 | $1,077.72 | $1,078.26 | $1,077.72 | $1,078.26 | $1,078.26 | 101.00 |
| July 17, 2026 | $1,078.37 | $1,078.62 | $1,078.15 | $1,078.15 | $1,078.15 | 1.25K |
| July 17, 2026 | $1,078.21 | $1,078.28 | $1,078.13 | $1,078.18 | $1,078.18 | 1.06K |
| July 17, 2026 | $1,078.20 | $1,078.70 | $1,078.20 | $1,078.70 | $1,078.70 | 1.02K |
| July 17, 2026 | $1,078.28 | $1,078.77 | $1,078.28 | $1,078.60 | $1,078.60 | 35.00 |
| July 17, 2026 | $1,078.39 | $1,078.39 | $1,078.39 | $1,078.39 | $1,078.39 | 819.00 |
| July 17, 2026 | $1,078.05 | $1,078.77 | $1,078.05 | $1,078.76 | $1,078.76 | 162.00 |
| July 17, 2026 | $1,077.08 | $1,077.08 | $1,077.08 | $1,077.08 | $1,077.08 | 359.00 |
| July 17, 2026 | $1,076.67 | $1,076.67 | $1,076.67 | $1,076.67 | $1,076.67 | 2.75K |
| July 17, 2026 | $1,077.60 | $1,078.16 | $1,077.60 | $1,078.16 | $1,078.16 | 817.00 |
| July 17, 2026 | $1,075.53 | $1,076.57 | $1,075.53 | $1,076.57 | $1,076.57 | 1.77K |
| July 17, 2026 | $1,075.29 | $1,075.29 | $1,074.91 | $1,074.91 | $1,074.91 | 477.00 |
| July 17, 2026 | $1,074.60 | $1,074.60 | $1,074.38 | $1,074.38 | $1,074.38 | 829.00 |
| July 17, 2026 | $1,073.69 | $1,073.69 | $1,073.69 | $1,073.69 | $1,073.69 | 302.00 |
| July 17, 2026 | $1,073.12 | $1,074.05 | $1,073.12 | $1,074.05 | $1,074.05 | 645.00 |
| July 17, 2026 | $1,071.36 | $1,071.36 | $1,071.36 | $1,071.36 | $1,071.36 | 468.00 |
| July 17, 2026 | $1,073.02 | $1,073.05 | $1,071.62 | $1,071.94 | $1,071.94 | 1.25K |
| July 17, 2026 | $1,072.37 | $1,072.37 | $1,071.97 | $1,071.97 | $1,071.97 | 1.09K |
| July 17, 2026 | $1,072.51 | $1,072.51 | $1,072.35 | $1,072.36 | $1,072.36 | 721.00 |
| July 17, 2026 | $1,072.86 | $1,072.86 | $1,072.86 | $1,072.86 | $1,072.86 | 525.00 |
| July 17, 2026 | $1,072.98 | $1,072.98 | $1,072.47 | $1,072.47 | $1,072.47 | 1.38K |
| July 17, 2026 | $1,073.60 | $1,074.01 | $1,073.58 | $1,073.60 | $1,073.60 | 2.48K |
| July 17, 2026 | $1,074.80 | $1,075.11 | $1,073.67 | $1,073.67 | $1,073.67 | 4.90K |
| July 17, 2026 | $1,074.20 | $1,074.69 | $1,074.15 | $1,074.69 | $1,074.69 | 1.89K |
| July 17, 2026 | $1,074.45 | $1,074.45 | $1,074.45 | $1,074.45 | $1,074.45 | 646.00 |
| July 17, 2026 | $1,074.26 | $1,074.26 | $1,074.26 | $1,074.26 | $1,074.26 | 850.00 |
| July 17, 2026 | $1,072.84 | $1,072.84 | $1,072.84 | $1,072.84 | $1,072.84 | 1.59K |
| July 17, 2026 | $1,072.86 | $1,072.86 | $1,072.40 | $1,072.40 | $1,072.40 | 2.36K |
| July 17, 2026 | $1,072.41 | $1,072.86 | $1,072.41 | $1,072.86 | $1,072.86 | 2.62K |
| July 17, 2026 | $1,071.99 | $1,072.09 | $1,071.99 | $1,072.08 | $1,072.08 | 577.00 |
| July 17, 2026 | $1,071.44 | $1,071.97 | $1,071.44 | $1,071.97 | $1,071.97 | 95.00 |
| July 17, 2026 | $1,071.98 | $1,071.98 | $1,071.14 | $1,071.14 | $1,071.14 | 587.00 |
| July 17, 2026 | $1,071.37 | $1,071.37 | $1,071.35 | $1,071.35 | $1,071.35 | 519.00 |
| July 17, 2026 | $1,071.27 | $1,071.40 | $1,071.27 | $1,071.40 | $1,071.40 | 337.00 |
| July 17, 2026 | $1,071.98 | $1,072.00 | $1,071.33 | $1,071.33 | $1,071.33 | 2.71K |
| July 17, 2026 | $1,071.34 | $1,071.34 | $1,071.32 | $1,071.32 | $1,071.32 | 764.00 |
| July 17, 2026 | $1,071.96 | $1,071.96 | $1,071.68 | $1,071.68 | $1,071.68 | 205.00 |
| July 17, 2026 | $1,071.13 | $1,071.55 | $1,071.13 | $1,071.39 | $1,071.39 | 1.55K |
| July 17, 2026 | $1,071.61 | $1,071.61 | $1,070.88 | $1,071.36 | $1,071.36 | 1.01K |
| July 17, 2026 | $1,070.44 | $1,071.96 | $1,070.29 | $1,071.64 | $1,071.64 | 2.21K |
| July 17, 2026 | $1,070.70 | $1,070.70 | $1,070.70 | $1,070.70 | $1,070.70 | 459.00 |
| July 17, 2026 | $1,070.58 | $1,070.70 | $1,070.58 | $1,070.70 | $1,070.70 | 149.00 |
| July 17, 2026 | $1,070.69 | $1,070.69 | $1,070.39 | $1,070.39 | $1,070.39 | 606.00 |
| July 17, 2026 | $1,070.46 | $1,070.47 | $1,070.46 | $1,070.47 | $1,070.47 | 237.00 |
| July 17, 2026 | $1,069.80 | $1,069.80 | $1,069.80 | $1,069.80 | $1,069.80 | 650.00 |
| July 17, 2026 | $1,069.86 | $1,070.49 | $1,069.85 | $1,070.49 | $1,070.49 | 886.00 |
| July 17, 2026 | $1,070.32 | $1,070.32 | $1,069.61 | $1,069.90 | $1,069.90 | 648.00 |
| July 17, 2026 | $1,071.08 | $1,071.08 | $1,070.50 | $1,070.50 | $1,070.50 | 827.00 |