CBRE Group, Inc.
CBRE · NYSE
Market closed$140.98$-2.71 (-1.89%)After hours $140.96 · -0.01%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 191.00 |
| July 17, 2026 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 199.00 |
| July 17, 2026 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 150.00 |
| July 17, 2026 | $140.96 | $140.96 | $140.96 | $140.96 | $140.96 | 736.00 |
| July 17, 2026 | $140.89 | $140.98 | $140.85 | $140.98 | $140.98 | 66.26K |
| July 17, 2026 | $140.94 | $140.94 | $140.84 | $140.90 | $140.90 | 42.15K |
| July 17, 2026 | $140.88 | $140.94 | $140.88 | $140.93 | $140.93 | 16.79K |
| July 17, 2026 | $140.92 | $140.94 | $140.84 | $140.89 | $140.89 | 21.56K |
| July 17, 2026 | $140.64 | $140.86 | $140.62 | $140.86 | $140.86 | 18.90K |
| July 17, 2026 | $140.74 | $140.81 | $140.66 | $140.79 | $140.79 | 12.23K |
| July 17, 2026 | $140.81 | $140.85 | $140.77 | $140.79 | $140.79 | 7.19K |
| July 17, 2026 | $141.04 | $141.04 | $140.86 | $140.86 | $140.86 | 9.84K |
| July 17, 2026 | $141.02 | $141.06 | $140.94 | $141.04 | $141.04 | 8.69K |
| July 17, 2026 | $141.09 | $141.13 | $140.98 | $140.98 | $140.98 | 9.87K |
| July 17, 2026 | $141.27 | $141.28 | $141.15 | $141.19 | $141.19 | 10.79K |
| July 17, 2026 | $141.13 | $141.27 | $141.13 | $141.27 | $141.27 | 4.30K |
| July 17, 2026 | $141.09 | $141.16 | $141.09 | $141.16 | $141.16 | 2.97K |
| July 17, 2026 | $141.10 | $141.15 | $141.10 | $141.15 | $141.15 | 3.35K |
| July 17, 2026 | $141.20 | $141.25 | $141.13 | $141.13 | $141.13 | 8.58K |
| July 17, 2026 | $141.09 | $141.15 | $141.04 | $141.13 | $141.13 | 4.68K |
| July 17, 2026 | $141.03 | $141.10 | $141.03 | $141.10 | $141.10 | 3.67K |
| July 17, 2026 | $141.08 | $141.08 | $140.96 | $141.01 | $141.01 | 7.65K |
| July 17, 2026 | $140.93 | $141.09 | $140.93 | $141.09 | $141.09 | 3.22K |
| July 17, 2026 | $140.94 | $141.02 | $140.94 | $140.98 | $140.98 | 5.88K |
| July 17, 2026 | $140.92 | $140.94 | $140.88 | $140.90 | $140.90 | 5.96K |
| July 17, 2026 | $140.84 | $140.89 | $140.84 | $140.88 | $140.88 | 2.19K |
| July 17, 2026 | $140.83 | $140.88 | $140.83 | $140.88 | $140.88 | 7.16K |
| July 17, 2026 | $140.78 | $140.86 | $140.78 | $140.86 | $140.86 | 4.74K |
| July 17, 2026 | $140.74 | $140.76 | $140.68 | $140.71 | $140.71 | 3.71K |
| July 17, 2026 | $140.67 | $140.69 | $140.65 | $140.65 | $140.65 | 3.74K |
| July 17, 2026 | $140.61 | $140.69 | $140.57 | $140.68 | $140.68 | 4.45K |
| July 17, 2026 | $140.61 | $140.61 | $140.61 | $140.61 | $140.61 | 1.48K |
| July 17, 2026 | $140.65 | $140.65 | $140.61 | $140.61 | $140.61 | 1.51K |
| July 17, 2026 | $140.69 | $140.69 | $140.59 | $140.65 | $140.65 | 2.95K |
| July 17, 2026 | $140.74 | $140.74 | $140.59 | $140.68 | $140.68 | 3.67K |
| July 17, 2026 | $140.68 | $140.72 | $140.64 | $140.68 | $140.68 | 5.40K |
| July 17, 2026 | $140.73 | $140.74 | $140.68 | $140.69 | $140.69 | 3.31K |
| July 17, 2026 | $140.68 | $140.68 | $140.68 | $140.68 | $140.68 | 799.00 |
| July 17, 2026 | $140.66 | $140.76 | $140.66 | $140.76 | $140.76 | 1.10K |
| July 17, 2026 | $140.72 | $140.72 | $140.65 | $140.68 | $140.68 | 3.67K |
| July 17, 2026 | $140.46 | $140.72 | $140.45 | $140.72 | $140.72 | 4.73K |
| July 17, 2026 | $140.46 | $140.47 | $140.40 | $140.41 | $140.41 | 1.15K |
| July 17, 2026 | $140.40 | $140.40 | $140.40 | $140.40 | $140.40 | 1.80K |
| July 17, 2026 | $140.46 | $140.46 | $140.39 | $140.39 | $140.39 | 1.57K |
| July 17, 2026 | $140.52 | $140.52 | $140.45 | $140.48 | $140.48 | 1.65K |
| July 17, 2026 | $140.66 | $140.66 | $140.49 | $140.51 | $140.51 | 5.27K |
| July 17, 2026 | $140.61 | $140.66 | $140.58 | $140.66 | $140.66 | 1.49K |
| July 17, 2026 | $140.55 | $140.60 | $140.55 | $140.55 | $140.55 | 2.80K |
| July 17, 2026 | $140.51 | $140.51 | $140.51 | $140.51 | $140.51 | 1.19K |
| July 17, 2026 | $140.51 | $140.51 | $140.51 | $140.51 | $140.51 | 741.00 |
| July 17, 2026 | $140.50 | $140.53 | $140.46 | $140.51 | $140.51 | 2.70K |
| July 17, 2026 | $140.33 | $140.46 | $140.25 | $140.46 | $140.46 | 4.22K |
| July 17, 2026 | $140.35 | $140.35 | $140.25 | $140.31 | $140.31 | 980.00 |
| July 17, 2026 | $140.34 | $140.34 | $140.27 | $140.28 | $140.28 | 2.45K |
| July 17, 2026 | $140.34 | $140.34 | $140.34 | $140.34 | $140.34 | 1.05K |
| July 17, 2026 | $140.46 | $140.50 | $140.35 | $140.37 | $140.37 | 3.89K |
| July 17, 2026 | $140.38 | $140.53 | $140.38 | $140.50 | $140.50 | 1.77K |
| July 17, 2026 | $140.45 | $140.46 | $140.45 | $140.45 | $140.45 | 973.00 |
| July 17, 2026 | $140.46 | $140.46 | $140.45 | $140.45 | $140.45 | 1.90K |
| July 17, 2026 | $140.58 | $140.59 | $140.44 | $140.46 | $140.46 | 4.45K |
| July 17, 2026 | $140.48 | $140.64 | $140.48 | $140.59 | $140.59 | 1.14K |
| July 17, 2026 | $140.48 | $140.48 | $140.48 | $140.48 | $140.48 | 717.00 |
| July 17, 2026 | $140.60 | $140.60 | $140.48 | $140.48 | $140.48 | 1.04K |
| July 17, 2026 | $140.64 | $140.72 | $140.52 | $140.60 | $140.60 | 2.83K |
| July 17, 2026 | $140.76 | $140.79 | $140.72 | $140.72 | $140.72 | 3.16K |
| July 17, 2026 | $140.68 | $140.77 | $140.68 | $140.70 | $140.70 | 3.97K |
| July 17, 2026 | $140.63 | $140.65 | $140.59 | $140.59 | $140.59 | 318.00 |
| July 17, 2026 | $140.65 | $140.70 | $140.65 | $140.65 | $140.65 | 1.70K |
| July 17, 2026 | $140.63 | $140.70 | $140.63 | $140.70 | $140.70 | 1.69K |
| July 17, 2026 | $140.58 | $140.63 | $140.58 | $140.62 | $140.62 | 1.78K |
| July 17, 2026 | $140.58 | $140.65 | $140.58 | $140.59 | $140.59 | 1.32K |
| July 17, 2026 | $140.55 | $140.57 | $140.55 | $140.57 | $140.57 | 1.29K |
| July 17, 2026 | $140.56 | $140.70 | $140.56 | $140.58 | $140.58 | 3.70K |
| July 17, 2026 | $140.63 | $140.66 | $140.56 | $140.66 | $140.66 | 1.60K |
| July 17, 2026 | $140.59 | $140.63 | $140.59 | $140.63 | $140.63 | 885.00 |
| July 17, 2026 | $140.60 | $140.63 | $140.59 | $140.60 | $140.60 | 2.07K |
| July 17, 2026 | $140.48 | $140.61 | $140.48 | $140.56 | $140.56 | 1.69K |
| July 17, 2026 | $140.53 | $140.55 | $140.48 | $140.55 | $140.55 | 1.17K |
| July 17, 2026 | $140.45 | $140.46 | $140.44 | $140.46 | $140.46 | 3.96K |
| July 17, 2026 | $140.45 | $140.45 | $140.41 | $140.45 | $140.45 | 3.76K |
| July 17, 2026 | $140.40 | $140.48 | $140.40 | $140.42 | $140.42 | 575.00 |
| July 17, 2026 | $140.42 | $140.42 | $140.42 | $140.42 | $140.42 | 229.00 |
| July 17, 2026 | $140.41 | $140.44 | $140.41 | $140.42 | $140.42 | 1.42K |
| July 17, 2026 | $140.41 | $140.42 | $140.40 | $140.40 | $140.40 | 2.09K |
| July 17, 2026 | $140.47 | $140.47 | $140.42 | $140.42 | $140.42 | 2.48K |
| July 17, 2026 | $140.45 | $140.65 | $140.43 | $140.65 | $140.65 | 1.15K |
| July 17, 2026 | $140.61 | $140.61 | $140.45 | $140.45 | $140.45 | 2.76K |
| July 17, 2026 | $140.59 | $140.61 | $140.59 | $140.61 | $140.61 | 1.10K |
| July 17, 2026 | $140.66 | $140.66 | $140.61 | $140.61 | $140.61 | 3.91K |
| July 17, 2026 | $140.66 | $140.66 | $140.66 | $140.66 | $140.66 | 1.37K |
| July 17, 2026 | $140.66 | $140.66 | $140.66 | $140.66 | $140.66 | 1.26K |
| July 17, 2026 | $140.66 | $140.72 | $140.66 | $140.72 | $140.72 | 334.05 |
| July 17, 2026 | $140.66 | $140.67 | $140.66 | $140.67 | $140.67 | 1.24K |
| July 17, 2026 | $140.60 | $140.70 | $140.58 | $140.70 | $140.70 | 3.05K |
| July 17, 2026 | $140.74 | $140.74 | $140.61 | $140.62 | $140.62 | 4.66K |
| July 17, 2026 | $140.74 | $140.74 | $140.66 | $140.74 | $140.74 | 1.30K |
| July 17, 2026 | $140.80 | $140.80 | $140.74 | $140.74 | $140.74 | 518.00 |
| July 17, 2026 | $140.74 | $140.74 | $140.74 | $140.74 | $140.74 | 2.32K |
| July 17, 2026 | $140.78 | $140.78 | $140.71 | $140.78 | $140.78 | 799.00 |
| July 17, 2026 | $140.81 | $140.81 | $140.76 | $140.76 | $140.76 | 2.82K |
| July 17, 2026 | $140.86 | $140.88 | $140.86 | $140.88 | $140.88 | 1.36K |
| July 17, 2026 | $140.86 | $140.88 | $140.86 | $140.87 | $140.87 | 2.39K |
| July 17, 2026 | $140.84 | $140.88 | $140.79 | $140.86 | $140.86 | 2.04K |
| July 17, 2026 | $140.84 | $140.84 | $140.84 | $140.84 | $140.84 | 1.26K |
| July 17, 2026 | $140.84 | $140.84 | $140.79 | $140.84 | $140.84 | 726.00 |
| July 17, 2026 | $140.83 | $140.88 | $140.83 | $140.84 | $140.84 | 1.32K |
| July 17, 2026 | $140.77 | $140.88 | $140.77 | $140.88 | $140.88 | 1.40K |
| July 17, 2026 | $140.66 | $140.78 | $140.66 | $140.77 | $140.77 | 1.98K |
| July 17, 2026 | $140.68 | $140.81 | $140.68 | $140.77 | $140.77 | 2.91K |
| July 17, 2026 | $140.74 | $140.84 | $140.74 | $140.78 | $140.78 | 1.35K |
| July 17, 2026 | $140.72 | $140.84 | $140.72 | $140.75 | $140.75 | 1.50K |
| July 17, 2026 | $140.82 | $140.83 | $140.71 | $140.82 | $140.82 | 1.37K |
| July 17, 2026 | $140.92 | $140.92 | $140.78 | $140.84 | $140.84 | 3.27K |
| July 17, 2026 | $140.72 | $140.93 | $140.72 | $140.92 | $140.92 | 5.24K |
| July 17, 2026 | $140.79 | $140.80 | $140.72 | $140.79 | $140.79 | 1.85K |
| July 17, 2026 | $140.73 | $140.79 | $140.73 | $140.79 | $140.79 | 867.00 |
| July 17, 2026 | $140.83 | $140.83 | $140.75 | $140.83 | $140.83 | 602.00 |
| July 17, 2026 | $140.75 | $140.83 | $140.75 | $140.83 | $140.83 | 1.28K |
| July 17, 2026 | $140.82 | $140.83 | $140.74 | $140.83 | $140.83 | 2.57K |
| July 17, 2026 | $140.90 | $140.90 | $140.77 | $140.77 | $140.77 | 2.08K |
| July 17, 2026 | $140.98 | $141.04 | $140.92 | $140.92 | $140.92 | 3.74K |
| July 17, 2026 | $141.09 | $141.09 | $141.04 | $141.04 | $141.04 | 308.00 |
| July 17, 2026 | $141.02 | $141.06 | $140.93 | $141.06 | $141.06 | 3.76K |
| July 17, 2026 | $141.06 | $141.06 | $140.94 | $141.02 | $141.02 | 3.48K |
| July 17, 2026 | $141.05 | $141.10 | $141.05 | $141.10 | $141.10 | 568.00 |
| July 17, 2026 | $141.11 | $141.15 | $141.08 | $141.10 | $141.10 | 3.95K |
| July 17, 2026 | $141.01 | $141.14 | $141.00 | $141.11 | $141.11 | 3.44K |
| July 17, 2026 | $141.08 | $141.08 | $140.95 | $140.95 | $140.95 | 908.81 |
| July 17, 2026 | $141.17 | $141.18 | $141.08 | $141.09 | $141.09 | 1.11K |
| July 17, 2026 | $140.94 | $141.22 | $140.94 | $141.17 | $141.17 | 6.16K |
| July 17, 2026 | $140.98 | $140.98 | $140.86 | $140.86 | $140.86 | 874.00 |
| July 17, 2026 | $140.97 | $140.98 | $140.92 | $140.98 | $140.98 | 3.59K |
| July 17, 2026 | $141.12 | $141.12 | $141.00 | $141.00 | $141.00 | 2.09K |
| July 17, 2026 | $141.24 | $141.24 | $141.16 | $141.17 | $141.17 | 1.52K |
| July 17, 2026 | $141.27 | $141.27 | $141.24 | $141.24 | $141.24 | 1.09K |
| July 17, 2026 | $141.23 | $141.23 | $141.23 | $141.23 | $141.23 | 618.00 |
| July 17, 2026 | $141.24 | $141.24 | $141.23 | $141.23 | $141.23 | 2.78K |
| July 17, 2026 | $141.35 | $141.35 | $141.27 | $141.29 | $141.29 | 2.73K |
| July 17, 2026 | $141.47 | $141.47 | $141.41 | $141.42 | $141.42 | 1.34K |
| July 17, 2026 | $141.39 | $141.43 | $141.38 | $141.41 | $141.41 | 2.99K |
| July 17, 2026 | $141.38 | $141.48 | $141.38 | $141.43 | $141.43 | 855.00 |
| July 17, 2026 | $141.45 | $141.48 | $141.39 | $141.39 | $141.39 | 510.00 |
| July 17, 2026 | $141.41 | $141.45 | $141.41 | $141.45 | $141.45 | 1.07K |
| July 17, 2026 | $141.42 | $141.42 | $141.41 | $141.41 | $141.41 | 1.54K |
| July 17, 2026 | $141.47 | $141.47 | $141.42 | $141.42 | $141.42 | 1.43K |
| July 17, 2026 | $141.40 | $141.45 | $141.40 | $141.44 | $141.44 | 1.74K |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 2.00 |
| July 17, 2026 | $141.39 | $141.39 | $141.38 | $141.38 | $141.38 | 1.56K |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 465.00 |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 846.00 |
| July 17, 2026 | $141.42 | $141.45 | $141.42 | $141.45 | $141.45 | 2.13K |
| July 17, 2026 | $141.42 | $141.42 | $141.42 | $141.42 | $141.42 | 117.00 |
| July 17, 2026 | $141.36 | $141.42 | $141.36 | $141.42 | $141.42 | 1.35K |
| July 17, 2026 | $141.36 | $141.36 | $141.31 | $141.36 | $141.36 | 3.69K |
| July 17, 2026 | $141.38 | $141.40 | $141.33 | $141.33 | $141.33 | 1.70K |
| July 17, 2026 | $141.44 | $141.44 | $141.39 | $141.44 | $141.44 | 879.00 |
| July 17, 2026 | $141.48 | $141.50 | $141.41 | $141.44 | $141.44 | 2.05K |
| July 17, 2026 | $141.49 | $141.51 | $141.49 | $141.51 | $141.51 | 1.29K |
| July 17, 2026 | $141.46 | $141.51 | $141.41 | $141.49 | $141.49 | 2.50K |
| July 17, 2026 | $141.30 | $141.47 | $141.30 | $141.47 | $141.47 | 3.36K |
| July 17, 2026 | $141.27 | $141.34 | $141.27 | $141.34 | $141.34 | 659.00 |
| July 17, 2026 | $141.32 | $141.32 | $141.28 | $141.28 | $141.28 | 1.01K |
| July 17, 2026 | $141.33 | $141.33 | $141.32 | $141.32 | $141.32 | 467.00 |
| July 17, 2026 | $141.30 | $141.30 | $141.20 | $141.30 | $141.30 | 2.38K |
| July 17, 2026 | $141.48 | $141.48 | $141.30 | $141.30 | $141.30 | 4.51K |
| July 17, 2026 | $141.49 | $141.49 | $141.44 | $141.48 | $141.48 | 917.00 |
| July 17, 2026 | $141.48 | $141.49 | $141.48 | $141.49 | $141.49 | 1.17K |
| July 17, 2026 | $141.48 | $141.48 | $141.44 | $141.44 | $141.44 | 148.00 |
| July 17, 2026 | $141.48 | $141.58 | $141.40 | $141.58 | $141.58 | 900.00 |
| July 17, 2026 | $141.55 | $141.55 | $141.48 | $141.48 | $141.48 | 739.00 |
| July 17, 2026 | $141.49 | $141.49 | $141.49 | $141.49 | $141.49 | 838.00 |
| July 17, 2026 | $141.57 | $141.57 | $141.45 | $141.49 | $141.49 | 2.25K |
| July 17, 2026 | $141.53 | $141.62 | $141.53 | $141.58 | $141.58 | 1.74K |
| July 17, 2026 | $141.58 | $141.58 | $141.47 | $141.47 | $141.47 | 727.00 |
| July 17, 2026 | $141.58 | $141.58 | $141.58 | $141.58 | $141.58 | 1.18K |
| July 17, 2026 | $141.53 | $141.58 | $141.53 | $141.58 | $141.58 | 423.00 |
| July 17, 2026 | $141.62 | $141.69 | $141.56 | $141.56 | $141.56 | 5.15K |
| July 17, 2026 | $141.55 | $141.61 | $141.55 | $141.61 | $141.61 | 1.93K |
| July 17, 2026 | $141.46 | $141.53 | $141.46 | $141.53 | $141.53 | 448.00 |
| July 17, 2026 | $141.46 | $141.51 | $141.44 | $141.50 | $141.50 | 1.59K |
| July 17, 2026 | $141.44 | $141.46 | $141.44 | $141.46 | $141.46 | 3.82K |
| July 17, 2026 | $141.27 | $141.38 | $141.25 | $141.37 | $141.37 | 2.89K |
| July 17, 2026 | $141.45 | $141.45 | $141.34 | $141.34 | $141.34 | 85.00 |
| July 17, 2026 | $141.51 | $141.51 | $141.34 | $141.35 | $141.35 | 8.21K |
| July 17, 2026 | $141.52 | $141.52 | $141.52 | $141.52 | $141.52 | 598.00 |
| July 17, 2026 | $141.52 | $141.52 | $141.50 | $141.52 | $141.52 | 1.61K |
| July 17, 2026 | $141.49 | $141.55 | $141.48 | $141.52 | $141.52 | 3.31K |
| July 17, 2026 | $141.54 | $141.54 | $141.53 | $141.53 | $141.53 | 737.00 |
| July 17, 2026 | $141.58 | $141.58 | $141.52 | $141.54 | $141.54 | 8.14K |
| July 17, 2026 | $141.60 | $141.68 | $141.60 | $141.63 | $141.63 | 6.99K |
| July 17, 2026 | $141.70 | $141.77 | $141.61 | $141.61 | $141.61 | 5.13K |
| July 17, 2026 | $141.69 | $141.77 | $141.69 | $141.77 | $141.77 | 492.75 |
| July 17, 2026 | $141.67 | $141.72 | $141.67 | $141.69 | $141.69 | 1.28K |
| July 17, 2026 | $141.64 | $141.67 | $141.59 | $141.67 | $141.67 | 1.20K |
| July 17, 2026 | $141.57 | $141.59 | $141.55 | $141.57 | $141.57 | 1.83K |
| July 17, 2026 | $141.46 | $141.58 | $141.46 | $141.55 | $141.55 | 392.00 |
| July 17, 2026 | $141.48 | $141.50 | $141.45 | $141.50 | $141.50 | 2.40K |
| July 17, 2026 | $141.41 | $141.48 | $141.41 | $141.48 | $141.48 | 2.37K |
| July 17, 2026 | $141.41 | $141.41 | $141.41 | $141.41 | $141.41 | 1.11K |
| July 17, 2026 | $141.42 | $141.42 | $141.37 | $141.42 | $141.42 | 611.00 |
| July 17, 2026 | $141.43 | $141.43 | $141.35 | $141.35 | $141.35 | 2.11K |
| July 17, 2026 | $141.44 | $141.47 | $141.43 | $141.43 | $141.43 | 912.00 |
| July 17, 2026 | $141.47 | $141.47 | $141.38 | $141.38 | $141.38 | 1.43K |
| July 17, 2026 | $141.44 | $141.44 | $141.36 | $141.44 | $141.44 | 1.08K |
| July 17, 2026 | $141.44 | $141.44 | $141.43 | $141.44 | $141.44 | 1.03K |
| July 17, 2026 | $141.42 | $141.45 | $141.42 | $141.44 | $141.44 | 6.08K |
| July 17, 2026 | $141.51 | $141.57 | $141.51 | $141.57 | $141.57 | — |
| July 17, 2026 | $141.37 | $141.51 | $141.37 | $141.51 | $141.51 | 2.13K |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 4.21K |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 9.67K |
| July 17, 2026 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 1.95K |
| July 17, 2026 | $141.33 | $141.38 | $141.33 | $141.38 | $141.38 | 1.17K |
| July 17, 2026 | $141.43 | $141.46 | $141.38 | $141.38 | $141.38 | 6.98K |
| July 17, 2026 | $141.34 | $141.34 | $141.31 | $141.34 | $141.34 | 1.26K |
| July 17, 2026 | $141.40 | $141.41 | $141.31 | $141.34 | $141.34 | 3.82K |
| July 17, 2026 | $141.48 | $141.48 | $141.40 | $141.40 | $141.40 | 310.00 |
| July 17, 2026 | $141.51 | $141.51 | $141.48 | $141.48 | $141.48 | 2.69K |
| July 17, 2026 | $141.43 | $141.47 | $141.42 | $141.47 | $141.47 | 1.06K |
| July 17, 2026 | $141.43 | $141.43 | $141.43 | $141.43 | $141.43 | 570.00 |
| July 17, 2026 | $141.43 | $141.47 | $141.43 | $141.47 | $141.47 | 220.00 |
| July 17, 2026 | $141.37 | $141.43 | $141.34 | $141.34 | $141.34 | 1.09K |
| July 17, 2026 | $141.51 | $141.51 | $141.34 | $141.44 | $141.44 | 3.50K |
| July 17, 2026 | $141.55 | $141.56 | $141.55 | $141.56 | $141.56 | 154.00 |
| July 17, 2026 | $141.50 | $141.55 | $141.48 | $141.55 | $141.55 | 2.11K |
| July 17, 2026 | $141.61 | $141.61 | $141.56 | $141.56 | $141.56 | 895.00 |
| July 17, 2026 | $141.49 | $141.56 | $141.49 | $141.56 | $141.56 | 1.03K |
| July 17, 2026 | $141.47 | $141.49 | $141.47 | $141.49 | $141.49 | 590.00 |
| July 17, 2026 | $141.51 | $141.52 | $141.42 | $141.52 | $141.52 | 927.00 |
| July 17, 2026 | $141.63 | $141.63 | $141.51 | $141.51 | $141.51 | 2.76K |
| July 17, 2026 | $141.55 | $141.62 | $141.55 | $141.62 | $141.62 | 5.39K |
| July 17, 2026 | $141.41 | $141.48 | $141.41 | $141.47 | $141.47 | 637.91 |
| July 17, 2026 | $141.40 | $141.40 | $141.37 | $141.37 | $141.37 | 912.00 |
| July 17, 2026 | $141.37 | $141.49 | $141.37 | $141.42 | $141.42 | 1.10K |
| July 17, 2026 | $141.61 | $141.61 | $141.38 | $141.41 | $141.41 | 1.40K |
| July 17, 2026 | $141.63 | $141.63 | $141.49 | $141.49 | $141.49 | 1.28K |
| July 17, 2026 | $141.52 | $141.52 | $141.52 | $141.52 | $141.52 | 906.00 |
| July 17, 2026 | $141.67 | $141.67 | $141.65 | $141.67 | $141.67 | 7.90K |
| July 17, 2026 | $141.56 | $141.69 | $141.56 | $141.67 | $141.67 | 1.72K |
| July 17, 2026 | $141.60 | $141.60 | $141.56 | $141.56 | $141.56 | 2.29K |
| July 17, 2026 | $141.51 | $141.52 | $141.48 | $141.52 | $141.52 | 1.30K |
| July 17, 2026 | $141.57 | $141.62 | $141.50 | $141.62 | $141.62 | 13.02K |
| July 17, 2026 | $141.75 | $141.84 | $141.59 | $141.68 | $141.68 | 2.25K |
| July 17, 2026 | $141.88 | $141.98 | $141.78 | $141.78 | $141.78 | 7.07K |
| July 17, 2026 | $141.88 | $141.88 | $141.88 | $141.88 | $141.88 | 1.10K |
| July 17, 2026 | $141.88 | $141.88 | $141.83 | $141.83 | $141.83 | 199.00 |
| July 17, 2026 | $141.87 | $141.87 | $141.82 | $141.87 | $141.87 | 884.00 |
| July 17, 2026 | $141.83 | $141.93 | $141.82 | $141.82 | $141.82 | 5.94K |
| July 17, 2026 | $141.87 | $141.87 | $141.83 | $141.83 | $141.83 | 522.00 |
| July 17, 2026 | $141.87 | $141.88 | $141.87 | $141.87 | $141.87 | 873.00 |
| July 17, 2026 | $141.88 | $141.97 | $141.81 | $141.81 | $141.81 | 111.00 |
| July 17, 2026 | $141.88 | $141.88 | $141.87 | $141.87 | $141.87 | 1.62K |
| July 17, 2026 | $141.88 | $141.88 | $141.88 | $141.88 | $141.88 | 382.00 |
| July 17, 2026 | $141.98 | $141.98 | $141.88 | $141.95 | $141.95 | 1.86K |
| July 17, 2026 | $141.75 | $141.97 | $141.75 | $141.97 | $141.97 | 1.18K |
| July 17, 2026 | $141.74 | $141.84 | $141.74 | $141.84 | $141.84 | 950.00 |
| July 17, 2026 | $141.81 | $141.81 | $141.75 | $141.75 | $141.75 | 1.05K |
| July 17, 2026 | $141.97 | $141.97 | $141.82 | $141.82 | $141.82 | 2.94K |
| July 17, 2026 | $141.91 | $141.95 | $141.86 | $141.95 | $141.95 | 2.47K |
| July 17, 2026 | $142.02 | $142.04 | $142.01 | $142.01 | $142.01 | 2.19K |
| July 17, 2026 | $141.92 | $142.12 | $141.92 | $142.12 | $142.12 | 3.25K |
| July 17, 2026 | $141.46 | $142.10 | $141.46 | $142.06 | $142.06 | 21.35K |
| July 17, 2026 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 185.00 |
| July 17, 2026 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 1.21K |
| July 17, 2026 | $141.46 | $141.46 | $141.46 | $141.46 | $141.46 | 285.00 |
| July 17, 2026 | $141.48 | $141.55 | $141.35 | $141.46 | $141.46 | 1.23K |
| July 17, 2026 | $141.23 | $141.41 | $141.22 | $141.41 | $141.41 | 2.38K |
| July 17, 2026 | $141.22 | $141.30 | $141.17 | $141.22 | $141.22 | 1.85K |
| July 17, 2026 | $141.33 | $141.33 | $141.18 | $141.18 | $141.18 | 1.85K |
| July 17, 2026 | $141.70 | $141.71 | $141.31 | $141.33 | $141.33 | 4.69K |
| July 17, 2026 | $141.74 | $141.80 | $141.70 | $141.70 | $141.70 | 5.14K |
| July 17, 2026 | $141.88 | $141.88 | $141.85 | $141.85 | $141.85 | 5.79K |
| July 17, 2026 | $141.81 | $141.89 | $141.72 | $141.85 | $141.85 | 4.58K |
| July 17, 2026 | $141.89 | $141.92 | $141.76 | $141.81 | $141.81 | 870.92 |
| July 17, 2026 | $141.98 | $141.98 | $141.73 | $141.90 | $141.90 | 4.13K |
| July 17, 2026 | $142.03 | $142.03 | $141.93 | $141.98 | $141.98 | 3.10K |
| July 17, 2026 | $141.85 | $142.08 | $141.85 | $142.03 | $142.03 | 11.87K |
| July 17, 2026 | $141.83 | $141.96 | $141.83 | $141.85 | $141.85 | 765.00 |
| July 17, 2026 | $141.82 | $142.00 | $141.82 | $141.83 | $141.83 | 1.65K |
| July 17, 2026 | $141.77 | $141.85 | $141.68 | $141.85 | $141.85 | 2.07K |
| July 17, 2026 | $141.63 | $141.77 | $141.63 | $141.77 | $141.77 | 1.82K |
| July 17, 2026 | $141.72 | $141.73 | $141.58 | $141.58 | $141.58 | 6.22K |
| July 17, 2026 | $141.71 | $141.72 | $141.71 | $141.72 | $141.72 | 471.00 |
| July 17, 2026 | $141.78 | $141.78 | $141.71 | $141.71 | $141.71 | 842.00 |
| July 17, 2026 | $141.58 | $141.84 | $141.55 | $141.78 | $141.78 | 13.87K |
| July 17, 2026 | $141.73 | $141.73 | $141.62 | $141.62 | $141.62 | 859.00 |
| July 17, 2026 | $141.63 | $141.69 | $141.63 | $141.69 | $141.69 | 1.52K |
| July 17, 2026 | $141.78 | $141.78 | $141.63 | $141.72 | $141.72 | 358.00 |
| July 17, 2026 | $141.75 | $141.75 | $141.63 | $141.63 | $141.63 | 1.77K |
| July 17, 2026 | $141.70 | $141.76 | $141.70 | $141.75 | $141.75 | 998.00 |
| July 17, 2026 | $141.84 | $141.84 | $141.72 | $141.76 | $141.76 | 2.95K |
| July 17, 2026 | $141.84 | $141.89 | $141.84 | $141.89 | $141.89 | 631.00 |
| July 17, 2026 | $141.76 | $141.84 | $141.76 | $141.84 | $141.84 | 1.09K |
| July 17, 2026 | $141.74 | $141.84 | $141.74 | $141.75 | $141.75 | 1.17K |
| July 17, 2026 | $142.07 | $142.07 | $141.76 | $141.79 | $141.79 | 1.49K |
| July 17, 2026 | $142.11 | $142.11 | $141.93 | $142.07 | $142.07 | 4.89K |
| July 17, 2026 | $142.37 | $142.37 | $142.20 | $142.27 | $142.27 | 2.08K |
| July 17, 2026 | $142.37 | $142.43 | $142.28 | $142.28 | $142.28 | 3.01K |
| July 17, 2026 | $142.40 | $142.41 | $142.37 | $142.37 | $142.37 | 4.42K |
| July 17, 2026 | $142.38 | $142.41 | $142.38 | $142.39 | $142.39 | 1.51K |
| July 17, 2026 | $142.38 | $142.51 | $142.38 | $142.39 | $142.39 | 3.58K |