Costco Wholesale Corporation
COST · NASDAQ
Market closed$940.87$-4.70 (-0.50%)After hours $940.23 · -0.07%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $940.23 | $940.23 | $940.23 | $940.23 | $940.23 | 165.00 |
| July 17, 2026 | $940.23 | $940.23 | $940.23 | $940.23 | $940.23 | 57.00 |
| July 17, 2026 | $939.79 | $939.79 | $939.79 | $939.79 | $939.79 | 1.00 |
| July 17, 2026 | $940.00 | $940.09 | $940.00 | $940.09 | $940.09 | 4.00 |
| July 17, 2026 | $940.08 | $940.08 | $940.00 | $940.00 | $940.00 | 19.00 |
| July 17, 2026 | $940.00 | $940.00 | $940.00 | $940.00 | $940.00 | 20.00 |
| July 17, 2026 | $940.59 | $940.59 | $940.59 | $940.59 | $940.59 | 189.00 |
| July 17, 2026 | $940.98 | $940.98 | $939.98 | $939.98 | $939.98 | 197.00 |
| July 17, 2026 | $940.59 | $941.29 | $940.59 | $941.29 | $941.29 | 7.00 |
| July 17, 2026 | $940.59 | $940.59 | $940.59 | $940.59 | $940.59 | 2.00 |
| July 17, 2026 | $941.00 | $941.60 | $941.00 | $941.60 | $941.60 | 120.00 |
| July 17, 2026 | $940.59 | $940.60 | $940.59 | $940.60 | $940.60 | 2.00 |
| July 17, 2026 | $941.60 | $941.60 | $940.59 | $940.59 | $940.59 | 152.00 |
| July 17, 2026 | $940.59 | $941.00 | $940.59 | $941.00 | $941.00 | 120.00 |
| July 17, 2026 | $940.59 | $940.59 | $940.59 | $940.59 | $940.59 | 1.00 |
| July 17, 2026 | $940.59 | $940.59 | $940.59 | $940.59 | $940.59 | 1.00 |
| July 17, 2026 | $940.59 | $940.59 | $940.59 | $940.59 | $940.59 | 4.00 |
| July 17, 2026 | $940.50 | $940.59 | $940.50 | $940.59 | $940.59 | 158.00 |
| July 17, 2026 | $940.57 | $940.57 | $940.57 | $940.57 | $940.57 | 1.00 |
| July 17, 2026 | $940.57 | $940.57 | $940.57 | $940.57 | $940.57 | 1.00 |
| July 17, 2026 | $940.00 | $940.57 | $940.00 | $940.57 | $940.57 | 11.00 |
| July 17, 2026 | $939.54 | $939.54 | $939.54 | $939.54 | $939.54 | 1.00 |
| July 17, 2026 | $940.22 | $940.22 | $940.22 | $940.22 | $940.22 | 20.00 |
| July 17, 2026 | $940.49 | $940.49 | $940.49 | $940.49 | $940.49 | 160.00 |
| July 17, 2026 | $939.73 | $940.44 | $939.73 | $940.44 | $940.44 | 126.00 |
| July 17, 2026 | $939.33 | $940.44 | $938.22 | $940.44 | $940.44 | 318.00 |
| July 17, 2026 | $939.73 | $939.73 | $938.96 | $938.96 | $938.96 | 190.00 |
| July 17, 2026 | $939.73 | $939.73 | $939.73 | $939.73 | $939.73 | 2.00 |
| July 17, 2026 | $939.58 | $939.58 | $939.58 | $939.58 | $939.58 | 2.00 |
| July 17, 2026 | $939.27 | $940.50 | $939.27 | $940.50 | $940.50 | 387.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 294.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.82 | $939.82 | $939.82 | 1.00 |
| July 17, 2026 | $939.69 | $939.69 | $939.69 | $939.69 | $939.69 | 1.00 |
| July 17, 2026 | $939.74 | $940.49 | $939.74 | $940.49 | $940.49 | 519.00 |
| July 17, 2026 | $939.74 | $939.74 | $939.74 | $939.74 | $939.74 | 1.00 |
| July 17, 2026 | $938.59 | $939.74 | $938.59 | $939.74 | $939.74 | 2.00 |
| July 17, 2026 | $939.74 | $939.74 | $938.57 | $938.57 | $938.57 | 682.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.82 | $939.82 | $939.82 | 1.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.82 | $939.82 | $939.82 | 982.00 |
| July 17, 2026 | $941.60 | $941.60 | $941.60 | $941.60 | $941.60 | 1.00 |
| July 17, 2026 | $939.60 | $939.60 | $939.60 | $939.60 | $939.60 | 1.00 |
| July 17, 2026 | $939.60 | $939.60 | $938.04 | $938.04 | $938.04 | 603.00 |
| July 17, 2026 | $939.82 | $941.60 | $939.82 | $941.60 | $941.60 | 2.00 |
| July 17, 2026 | $940.05 | $940.05 | $940.05 | $940.05 | $940.05 | 73.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.82 | $939.82 | $939.82 | 1.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.60 | $939.60 | $939.60 | 144.00 |
| July 17, 2026 | $941.51 | $941.51 | $940.50 | $940.50 | $940.50 | 178.00 |
| July 17, 2026 | $939.82 | $939.82 | $939.82 | $939.82 | $939.82 | 168.00 |
| July 17, 2026 | $940.44 | $940.44 | $939.82 | $939.82 | $939.82 | 2.14K |
| July 17, 2026 | $940.41 | $940.41 | $940.41 | $940.41 | $940.41 | 581.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 1.00 |
| July 17, 2026 | $938.10 | $938.10 | $938.10 | $938.10 | $938.10 | 1.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 275.00 |
| July 17, 2026 | $939.60 | $939.60 | $939.60 | $939.60 | $939.60 | 9.00 |
| July 17, 2026 | $940.43 | $940.43 | $939.60 | $939.60 | $939.60 | 3.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 1.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 2.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 159.00 |
| July 17, 2026 | $939.60 | $939.60 | $939.27 | $939.27 | $939.27 | 3.00 |
| July 17, 2026 | $939.27 | $939.27 | $939.27 | $939.27 | $939.27 | 1.00 |
| July 17, 2026 | $939.26 | $939.26 | $939.26 | $939.26 | $939.26 | 232.00 |
| July 17, 2026 | $939.80 | $939.80 | $939.80 | $939.80 | $939.80 | 2.00 |
| July 17, 2026 | $940.50 | $940.50 | $939.26 | $940.00 | $940.00 | 12.00 |
| July 17, 2026 | $940.50 | $940.50 | $939.26 | $939.26 | $939.26 | 3.00 |
| July 17, 2026 | $939.60 | $939.60 | $939.60 | $939.60 | $939.60 | 44.00 |
| July 17, 2026 | $939.26 | $939.26 | $939.26 | $939.26 | $939.26 | 1.00 |
| July 17, 2026 | $939.26 | $939.26 | $939.26 | $939.26 | $939.26 | 1.00 |
| July 17, 2026 | $939.57 | $939.57 | $939.57 | $939.57 | $939.57 | 2.00 |
| July 17, 2026 | $940.50 | $940.50 | $940.50 | $940.50 | $940.50 | 4.00 |
| July 17, 2026 | $939.57 | $939.57 | $939.57 | $939.57 | $939.57 | 1.00 |
| July 17, 2026 | $938.01 | $939.57 | $938.01 | $939.57 | $939.57 | 45.00 |
| July 17, 2026 | $938.01 | $938.07 | $938.01 | $938.07 | $938.07 | 6.00 |
| July 17, 2026 | $939.26 | $939.26 | $939.26 | $939.26 | $939.26 | 516.00 |
| July 17, 2026 | $939.26 | $939.26 | $939.26 | $939.26 | $939.26 | 1.00 |
| July 17, 2026 | $937.66 | $937.66 | $937.66 | $937.66 | $937.66 | 138.00 |
| July 17, 2026 | $939.08 | $939.08 | $939.08 | $939.08 | $939.08 | 80.00 |
| July 17, 2026 | $940.43 | $940.43 | $940.43 | $940.43 | $940.43 | 1.00 |
| July 17, 2026 | $939.08 | $939.08 | $939.08 | $939.08 | $939.08 | 192.00 |
| July 17, 2026 | $937.66 | $939.08 | $937.66 | $939.08 | $939.08 | 95.00 |
| July 17, 2026 | $939.08 | $939.08 | $939.08 | $939.08 | $939.08 | 142.00 |
| July 17, 2026 | $940.00 | $940.00 | $940.00 | $940.00 | $940.00 | 25.00 |
| July 17, 2026 | $940.20 | $940.20 | $940.20 | $940.20 | $940.20 | 119.00 |
| July 17, 2026 | $939.08 | $940.06 | $939.08 | $940.06 | $940.06 | 462.00 |
| July 17, 2026 | $940.44 | $940.44 | $940.44 | $940.44 | $940.44 | 717.00 |
| July 17, 2026 | $939.30 | $939.30 | $939.30 | $939.30 | $939.30 | 1.00 |
| July 17, 2026 | $939.90 | $939.90 | $938.16 | $938.16 | $938.16 | 1.54K |
| July 17, 2026 | $940.45 | $940.45 | $940.45 | $940.45 | $940.45 | 15.00 |
| July 17, 2026 | $940.41 | $940.45 | $940.41 | $940.45 | $940.45 | 773.00 |
| July 17, 2026 | $939.99 | $940.18 | $939.99 | $940.18 | $940.18 | 652.00 |
| July 17, 2026 | $938.87 | $938.87 | $938.87 | $938.87 | $938.87 | 1.00 |
| July 17, 2026 | $938.87 | $938.87 | $938.87 | $938.87 | $938.87 | 1.00 |
| July 17, 2026 | $940.50 | $940.50 | $940.50 | $940.50 | $940.50 | 1.00 |
| July 17, 2026 | $938.87 | $938.87 | $938.87 | $938.87 | $938.87 | 654.00 |
| July 17, 2026 | $938.87 | $938.87 | $938.87 | $938.87 | $938.87 | 1.00 |
| July 17, 2026 | $938.87 | $938.87 | $938.87 | $938.87 | $938.87 | 1.00 |
| July 17, 2026 | $939.90 | $939.90 | $939.90 | $939.90 | $939.90 | 673.00 |
| July 17, 2026 | $939.25 | $940.43 | $939.25 | $939.90 | $939.90 | 420.00 |
| July 17, 2026 | $940.87 | $940.87 | $939.25 | $939.25 | $939.25 | 1.54K |
| July 17, 2026 | $939.25 | $939.25 | $938.39 | $939.25 | $939.25 | 3.16K |
| July 17, 2026 | $939.25 | $939.25 | $939.25 | $939.25 | $939.25 | 1.86K |
| July 17, 2026 | $939.25 | $940.02 | $939.25 | $940.02 | $940.02 | 985.00 |
| July 17, 2026 | $940.00 | $940.02 | $940.00 | $940.02 | $940.02 | 153.00 |
| July 17, 2026 | $939.25 | $939.25 | $939.25 | $939.25 | $939.25 | 2.01K |
| July 17, 2026 | $940.11 | $940.11 | $940.07 | $940.07 | $940.07 | 773.00 |
| July 17, 2026 | $939.25 | $940.07 | $938.00 | $939.25 | $939.25 | 433.00 |
| July 17, 2026 | $940.50 | $940.50 | $940.03 | $940.03 | $940.03 | 72.00 |
| July 17, 2026 | $940.03 | $940.03 | $940.03 | $940.03 | $940.03 | 91.00 |
| July 17, 2026 | $938.00 | $938.00 | $938.00 | $938.00 | $938.00 | 740.00 |
| July 17, 2026 | $939.25 | $939.25 | $939.25 | $939.25 | $939.25 | 365.00 |
| July 17, 2026 | $939.25 | $939.25 | $939.25 | $939.25 | $939.25 | 2.00 |
| July 17, 2026 | $940.05 | $940.05 | $939.25 | $939.25 | $939.25 | 553.00 |
| July 17, 2026 | $940.07 | $940.07 | $940.07 | $940.07 | $940.07 | 70.00 |
| July 17, 2026 | $939.25 | $939.25 | $939.25 | $939.25 | $939.25 | 51.00 |
| July 17, 2026 | $939.25 | $940.50 | $939.25 | $939.25 | $939.25 | 387.00 |
| July 17, 2026 | $938.00 | $940.09 | $938.00 | $940.09 | $940.09 | 248.00 |
| July 17, 2026 | $940.49 | $940.50 | $940.49 | $940.50 | $940.50 | 200.00 |
| July 17, 2026 | $940.14 | $940.50 | $940.14 | $940.50 | $940.50 | 233.00 |
| July 17, 2026 | $940.46 | $940.46 | $940.46 | $940.46 | $940.46 | 85.00 |
| July 17, 2026 | $940.00 | $940.00 | $939.75 | $939.75 | $939.75 | 74.00 |
| July 17, 2026 | $939.75 | $939.75 | $939.75 | $939.75 | $939.75 | 1.00 |
| July 17, 2026 | $940.20 | $940.20 | $940.20 | $940.20 | $940.20 | 57.00 |
| July 17, 2026 | $939.13 | $940.50 | $939.13 | $940.50 | $940.50 | 282.00 |
| July 17, 2026 | $940.09 | $940.09 | $938.37 | $938.37 | $938.37 | 2.21K |
| July 17, 2026 | $940.00 | $940.00 | $940.00 | $940.00 | $940.00 | 615.00 |
| July 17, 2026 | $940.07 | $940.07 | $939.18 | $939.18 | $939.18 | 345.00 |
| July 17, 2026 | $940.43 | $940.43 | $939.18 | $939.18 | $939.18 | 314.00 |
| July 17, 2026 | $939.14 | $940.49 | $939.14 | $940.49 | $940.49 | 2.00 |
| July 17, 2026 | $940.50 | $940.50 | $939.18 | $940.00 | $940.00 | 231.00 |
| July 17, 2026 | $939.46 | $939.46 | $939.32 | $939.32 | $939.32 | 1.89K |
| July 17, 2026 | $939.32 | $939.32 | $939.32 | $939.32 | $939.32 | 1.70K |
| July 17, 2026 | $937.76 | $939.36 | $937.76 | $939.36 | $939.36 | 1.96K |
| July 17, 2026 | $940.87 | $940.87 | $940.87 | $940.87 | $940.87 | 1.41K |
| July 17, 2026 | $938.44 | $938.44 | $938.44 | $938.44 | $938.44 | 573.00 |
| July 17, 2026 | $938.31 | $938.31 | $938.31 | $938.31 | $938.31 | 1.00 |
| July 17, 2026 | $940.25 | $940.25 | $940.25 | $940.25 | $940.25 | 550.00 |
| July 17, 2026 | $940.87 | $940.87 | $938.31 | $938.31 | $938.31 | 668.00 |
| July 17, 2026 | $938.31 | $938.31 | $938.00 | $938.31 | $938.31 | 491.00 |
| July 17, 2026 | $938.31 | $938.31 | $938.31 | $938.31 | $938.31 | 102.00 |
| July 17, 2026 | $940.45 | $940.45 | $940.45 | $940.45 | $940.45 | 51.00 |
| July 17, 2026 | $940.85 | $940.85 | $940.40 | $940.40 | $940.40 | 269.00 |
| July 17, 2026 | $940.87 | $940.87 | $939.92 | $940.40 | $940.40 | 1.91K |
| July 17, 2026 | $939.92 | $939.92 | $939.92 | $939.92 | $939.92 | 817.00 |
| July 17, 2026 | $938.19 | $938.19 | $938.19 | $938.19 | $938.19 | 59.00 |
| July 17, 2026 | $938.11 | $940.87 | $938.11 | $940.00 | $940.00 | 1.21K |
| July 17, 2026 | $939.00 | $939.00 | $938.11 | $938.11 | $938.11 | 1.03K |
| July 17, 2026 | $938.00 | $939.00 | $938.00 | $938.11 | $938.11 | 2.06K |
| July 17, 2026 | $940.00 | $940.87 | $937.95 | $940.87 | $940.87 | 4.98K |
| July 17, 2026 | $940.87 | $940.87 | $935.35 | $935.35 | $935.35 | 156.00 |
| July 17, 2026 | $940.20 | $940.20 | $938.08 | $938.08 | $938.08 | 154.00 |
| July 17, 2026 | $939.10 | $939.10 | $938.08 | $938.08 | $938.08 | 2.04K |
| July 17, 2026 | $940.87 | $940.87 | $940.87 | $940.87 | $940.87 | 458.74K |
| July 17, 2026 | $940.92 | $941.12 | $940.72 | $940.84 | $940.84 | 72.13K |
| July 17, 2026 | $941.40 | $941.50 | $940.64 | $940.72 | $940.72 | 22.08K |
| July 17, 2026 | $941.67 | $941.67 | $941.15 | $941.15 | $941.15 | 14.86K |
| July 17, 2026 | $940.70 | $941.53 | $940.70 | $941.53 | $941.53 | 11.30K |
| July 17, 2026 | $940.27 | $941.05 | $940.20 | $940.57 | $940.57 | 18.17K |
| July 17, 2026 | $939.67 | $940.41 | $939.55 | $939.55 | $939.55 | 17.06K |
| July 17, 2026 | $938.03 | $939.94 | $938.03 | $939.66 | $939.66 | 14.43K |
| July 17, 2026 | $938.24 | $938.54 | $938.22 | $938.22 | $938.22 | 5.62K |
| July 17, 2026 | $938.61 | $938.88 | $938.14 | $938.34 | $938.34 | 4.72K |
| July 17, 2026 | $939.37 | $939.37 | $938.44 | $939.06 | $939.06 | 6.45K |
| July 17, 2026 | $938.18 | $938.38 | $937.99 | $938.11 | $938.11 | 3.03K |
| July 17, 2026 | $938.51 | $938.53 | $938.00 | $938.22 | $938.22 | 6.15K |
| July 17, 2026 | $938.67 | $938.67 | $938.28 | $938.55 | $938.55 | 4.71K |
| July 17, 2026 | $938.91 | $938.91 | $938.53 | $938.53 | $938.53 | 18.28K |
| July 17, 2026 | $938.90 | $939.26 | $938.57 | $938.57 | $938.57 | 7.46K |
| July 17, 2026 | $938.29 | $938.78 | $938.29 | $938.78 | $938.78 | 4.89K |
| July 17, 2026 | $938.03 | $938.49 | $938.00 | $938.49 | $938.49 | 4.91K |
| July 17, 2026 | $938.21 | $938.21 | $937.89 | $938.03 | $938.03 | 2.18K |
| July 17, 2026 | $938.42 | $938.42 | $937.98 | $938.11 | $938.11 | 4.33K |
| July 17, 2026 | $938.81 | $938.81 | $938.26 | $938.44 | $938.44 | 4.92K |
| July 17, 2026 | $938.04 | $938.80 | $938.04 | $938.64 | $938.64 | 1.86K |
| July 17, 2026 | $937.49 | $938.10 | $937.49 | $938.07 | $938.07 | 5.27K |
| July 17, 2026 | $937.58 | $937.61 | $937.42 | $937.49 | $937.49 | 2.83K |
| July 17, 2026 | $937.51 | $937.67 | $937.38 | $937.67 | $937.67 | 2.05K |
| July 17, 2026 | $937.45 | $937.97 | $937.31 | $937.61 | $937.61 | 3.60K |
| July 17, 2026 | $937.03 | $937.46 | $936.92 | $937.45 | $937.45 | 3.43K |
| July 17, 2026 | $937.00 | $937.35 | $936.88 | $937.13 | $937.13 | 2.26K |
| July 17, 2026 | $936.78 | $936.98 | $936.41 | $936.77 | $936.77 | 4.01K |
| July 17, 2026 | $937.24 | $937.24 | $936.42 | $936.63 | $936.63 | 3.07K |
| July 17, 2026 | $937.72 | $937.73 | $937.27 | $937.43 | $937.43 | 6.97K |
| July 17, 2026 | $937.89 | $937.89 | $937.16 | $937.85 | $937.85 | 6.24K |
| July 17, 2026 | $938.59 | $938.59 | $937.94 | $937.94 | $937.94 | 3.31K |
| July 17, 2026 | $939.40 | $939.40 | $938.60 | $938.60 | $938.60 | 2.59K |
| July 17, 2026 | $939.55 | $939.59 | $939.25 | $939.36 | $939.36 | 4.25K |
| July 17, 2026 | $939.12 | $939.38 | $939.07 | $939.20 | $939.20 | 2.34K |
| July 17, 2026 | $938.94 | $939.00 | $938.83 | $938.98 | $938.98 | 1.16K |
| July 17, 2026 | $939.62 | $939.62 | $938.85 | $938.85 | $938.85 | 2.34K |
| July 17, 2026 | $938.59 | $939.51 | $938.55 | $938.55 | $938.55 | 3.51K |
| July 17, 2026 | $938.39 | $938.58 | $938.36 | $938.45 | $938.45 | 2.79K |
| July 17, 2026 | $938.89 | $939.09 | $938.35 | $938.35 | $938.35 | 3.58K |
| July 17, 2026 | $938.00 | $938.73 | $938.00 | $938.73 | $938.73 | 2.48K |
| July 17, 2026 | $938.37 | $938.37 | $937.93 | $938.14 | $938.14 | 3.49K |
| July 17, 2026 | $938.98 | $938.98 | $938.49 | $938.49 | $938.49 | 30.60K |
| July 17, 2026 | $938.37 | $938.93 | $938.28 | $938.93 | $938.93 | 3.81K |
| July 17, 2026 | $938.31 | $938.46 | $938.20 | $938.36 | $938.36 | 2.89K |
| July 17, 2026 | $937.97 | $938.32 | $937.97 | $938.29 | $938.29 | 2.47K |
| July 17, 2026 | $938.28 | $938.28 | $937.93 | $937.98 | $937.98 | 1.69K |
| July 17, 2026 | $938.39 | $938.39 | $938.19 | $938.19 | $938.19 | 5.44K |
| July 17, 2026 | $937.74 | $938.36 | $937.74 | $938.26 | $938.26 | 4.01K |
| July 17, 2026 | $937.92 | $937.94 | $937.74 | $937.74 | $937.74 | 3.35K |
| July 17, 2026 | $938.10 | $938.10 | $937.86 | $937.93 | $937.93 | 2.99K |
| July 17, 2026 | $938.31 | $938.31 | $938.15 | $938.17 | $938.17 | 2.41K |
| July 17, 2026 | $938.29 | $938.40 | $937.95 | $938.40 | $938.40 | 4.39K |
| July 17, 2026 | $938.32 | $938.78 | $937.88 | $938.21 | $938.21 | 4.60K |
| July 17, 2026 | $938.08 | $938.43 | $938.08 | $938.32 | $938.32 | 2.85K |
| July 17, 2026 | $938.20 | $938.22 | $938.04 | $938.04 | $938.04 | 3.64K |
| July 17, 2026 | $938.30 | $938.37 | $938.03 | $938.03 | $938.03 | 2.98K |
| July 17, 2026 | $937.88 | $938.37 | $937.88 | $938.37 | $938.37 | 1.63K |
| July 17, 2026 | $937.29 | $938.18 | $937.29 | $937.93 | $937.93 | 2.72K |
| July 17, 2026 | $938.00 | $938.18 | $937.19 | $937.19 | $937.19 | 2.17K |
| July 17, 2026 | $938.72 | $938.72 | $938.13 | $938.15 | $938.15 | 1.46K |
| July 17, 2026 | $938.61 | $938.76 | $938.35 | $938.74 | $938.74 | 1.07K |
| July 17, 2026 | $939.26 | $939.49 | $938.73 | $938.73 | $938.73 | 2.33K |
| July 17, 2026 | $938.87 | $939.33 | $938.87 | $939.26 | $939.26 | 1.92K |
| July 17, 2026 | $939.15 | $939.17 | $938.51 | $938.87 | $938.87 | 2.58K |
| July 17, 2026 | $939.53 | $939.53 | $939.28 | $939.31 | $939.31 | 1.52K |
| July 17, 2026 | $939.59 | $939.59 | $939.39 | $939.53 | $939.53 | 740.00 |
| July 17, 2026 | $939.19 | $939.51 | $939.00 | $939.50 | $939.50 | 3.81K |
| July 17, 2026 | $939.21 | $939.32 | $939.00 | $939.07 | $939.07 | 629.00 |
| July 17, 2026 | $939.09 | $939.19 | $938.96 | $939.00 | $939.00 | 1.86K |
| July 17, 2026 | $939.06 | $939.21 | $938.84 | $938.93 | $938.93 | 2.90K |
| July 17, 2026 | $939.03 | $939.35 | $938.86 | $939.35 | $939.35 | 2.96K |
| July 17, 2026 | $938.90 | $939.00 | $938.90 | $938.94 | $938.94 | 1.47K |
| July 17, 2026 | $939.07 | $939.07 | $938.78 | $938.82 | $938.82 | 1.15K |
| July 17, 2026 | $938.73 | $939.18 | $938.69 | $939.10 | $939.10 | 2.16K |
| July 17, 2026 | $939.20 | $939.20 | $938.67 | $938.83 | $938.83 | 5.28K |
| July 17, 2026 | $939.08 | $939.27 | $939.08 | $939.26 | $939.26 | 1.78K |
| July 17, 2026 | $938.86 | $939.08 | $938.76 | $939.08 | $939.08 | 2.53K |
| July 17, 2026 | $938.68 | $939.08 | $938.65 | $938.97 | $938.97 | 1.48K |
| July 17, 2026 | $938.15 | $938.72 | $938.05 | $938.38 | $938.38 | 1.54K |
| July 17, 2026 | $937.82 | $938.13 | $937.77 | $938.13 | $938.13 | 1.77K |
| July 17, 2026 | $938.07 | $938.19 | $937.65 | $937.96 | $937.96 | 1.19K |
| July 17, 2026 | $937.67 | $938.03 | $937.65 | $937.85 | $937.85 | 1.35K |
| July 17, 2026 | $937.70 | $937.86 | $937.70 | $937.85 | $937.85 | 1.31K |
| July 17, 2026 | $937.35 | $937.67 | $937.35 | $937.67 | $937.67 | 496.81 |
| July 17, 2026 | $937.67 | $937.67 | $937.22 | $937.22 | $937.22 | 2.60K |
| July 17, 2026 | $937.48 | $937.48 | $937.08 | $937.16 | $937.16 | 1.37K |
| July 17, 2026 | $937.25 | $937.46 | $936.87 | $937.46 | $937.46 | 1.38K |
| July 17, 2026 | $937.15 | $937.15 | $936.31 | $936.96 | $936.96 | 1.82K |
| July 17, 2026 | $937.51 | $937.51 | $936.79 | $937.01 | $937.01 | 2.42K |
| July 17, 2026 | $937.00 | $937.09 | $937.00 | $937.09 | $937.09 | 886.00 |
| July 17, 2026 | $937.27 | $937.29 | $936.89 | $937.00 | $937.00 | 2.27K |
| July 17, 2026 | $937.15 | $937.15 | $936.85 | $937.08 | $937.08 | 1.54K |
| July 17, 2026 | $937.64 | $937.65 | $937.10 | $937.10 | $937.10 | 1.84K |
| July 17, 2026 | $937.81 | $938.06 | $937.69 | $937.69 | $937.69 | 2.57K |
| July 17, 2026 | $937.88 | $938.05 | $937.68 | $937.88 | $937.88 | 1.46K |
| July 17, 2026 | $938.72 | $938.72 | $938.00 | $938.00 | $938.00 | 2.25K |
| July 17, 2026 | $938.50 | $938.72 | $938.37 | $938.60 | $938.60 | 1.65K |
| July 17, 2026 | $939.03 | $939.03 | $938.30 | $938.52 | $938.52 | 2.30K |
| July 17, 2026 | $938.56 | $939.12 | $938.55 | $939.12 | $939.12 | 1.61K |
| July 17, 2026 | $938.53 | $938.67 | $938.29 | $938.64 | $938.64 | 2.04K |
| July 17, 2026 | $938.41 | $938.48 | $938.10 | $938.27 | $938.27 | 1.15K |
| July 17, 2026 | $938.09 | $938.61 | $938.09 | $938.51 | $938.51 | 2.82K |
| July 17, 2026 | $938.31 | $938.58 | $938.20 | $938.35 | $938.35 | 2.79K |
| July 17, 2026 | $938.21 | $938.34 | $938.08 | $938.22 | $938.22 | 1.24K |
| July 17, 2026 | $938.63 | $938.63 | $938.02 | $938.47 | $938.47 | 2.55K |
| July 17, 2026 | $938.55 | $938.55 | $937.96 | $938.34 | $938.34 | 1.50K |
| July 17, 2026 | $937.90 | $938.23 | $937.79 | $938.23 | $938.23 | 1.88K |
| July 17, 2026 | $937.81 | $937.81 | $937.53 | $937.65 | $937.65 | 1.59K |
| July 17, 2026 | $937.74 | $937.84 | $937.08 | $937.84 | $937.84 | 2.27K |
| July 17, 2026 | $937.33 | $937.53 | $937.24 | $937.53 | $937.53 | 1.54K |
| July 17, 2026 | $937.51 | $937.99 | $937.49 | $937.49 | $937.49 | 4.07K |
| July 17, 2026 | $936.62 | $937.80 | $936.62 | $937.51 | $937.51 | 2.76K |
| July 17, 2026 | $936.16 | $937.00 | $936.06 | $937.00 | $937.00 | 2.17K |
| July 17, 2026 | $936.04 | $936.07 | $935.85 | $936.07 | $936.07 | 2.99K |
| July 17, 2026 | $936.35 | $936.35 | $935.73 | $936.03 | $936.03 | 1.64K |
| July 17, 2026 | $936.73 | $936.82 | $936.45 | $936.49 | $936.49 | 1.28K |
| July 17, 2026 | $936.55 | $936.88 | $934.68 | $936.88 | $936.88 | 1.80K |
| July 17, 2026 | $936.37 | $936.77 | $935.98 | $936.55 | $936.55 | 2.21K |
| July 17, 2026 | $935.86 | $936.65 | $935.86 | $936.65 | $936.65 | 2.45K |
| July 17, 2026 | $936.08 | $936.10 | $935.76 | $936.10 | $936.10 | 1.22K |
| July 17, 2026 | $935.86 | $936.25 | $935.86 | $936.10 | $936.10 | 1.28K |
| July 17, 2026 | $935.61 | $935.98 | $935.61 | $935.76 | $935.76 | 1.24K |
| July 17, 2026 | $935.45 | $935.82 | $935.43 | $935.81 | $935.81 | 1.35K |
| July 17, 2026 | $935.54 | $935.75 | $935.49 | $935.49 | $935.49 | 1.84K |
| July 17, 2026 | $935.89 | $936.01 | $935.47 | $935.47 | $935.47 | 651.72 |
| July 17, 2026 | $936.08 | $936.13 | $935.80 | $936.13 | $936.13 | 1.41K |
| July 17, 2026 | $936.04 | $936.36 | $935.81 | $936.02 | $936.02 | 2.59K |
| July 17, 2026 | $936.24 | $936.55 | $936.09 | $936.09 | $936.09 | 985.00 |
| July 17, 2026 | $935.87 | $936.18 | $935.49 | $936.17 | $936.17 | 2.17K |
| July 17, 2026 | $936.48 | $936.48 | $935.88 | $935.88 | $935.88 | 2.10K |
| July 17, 2026 | $936.23 | $936.46 | $936.00 | $936.46 | $936.46 | 4.34K |
| July 17, 2026 | $936.87 | $936.87 | $936.50 | $936.50 | $936.50 | 1.68K |
| July 17, 2026 | $936.79 | $936.90 | $936.60 | $936.85 | $936.85 | 1.22K |
| July 17, 2026 | $937.12 | $937.46 | $936.91 | $936.91 | $936.91 | 3.18K |
| July 17, 2026 | $937.05 | $937.36 | $937.05 | $937.36 | $937.36 | 2.20K |
| July 17, 2026 | $938.43 | $938.53 | $937.15 | $937.15 | $937.15 | 4.53K |
| July 17, 2026 | $938.28 | $938.59 | $938.12 | $938.49 | $938.49 | 1.00K |
| July 17, 2026 | $937.54 | $938.28 | $937.54 | $937.98 | $937.98 | 3.59K |
| July 17, 2026 | $937.36 | $937.66 | $937.21 | $937.42 | $937.42 | 3.81K |
| July 17, 2026 | $937.10 | $937.27 | $936.97 | $937.23 | $937.23 | 1.98K |
| July 17, 2026 | $936.70 | $937.39 | $936.70 | $937.18 | $937.18 | 3.17K |
| July 17, 2026 | $936.50 | $936.59 | $936.16 | $936.59 | $936.59 | 1.71K |
| July 17, 2026 | $936.36 | $936.47 | $936.14 | $936.47 | $936.47 | 1.71K |
| July 17, 2026 | $935.73 | $936.20 | $935.68 | $936.20 | $936.20 | 2.03K |
| July 17, 2026 | $935.39 | $936.08 | $935.39 | $936.08 | $936.08 | 2.89K |
| July 17, 2026 | $935.38 | $935.50 | $935.19 | $935.38 | $935.38 | 601.00 |
| July 17, 2026 | $934.91 | $935.57 | $934.49 | $935.57 | $935.57 | 2.52K |
| July 17, 2026 | $934.40 | $934.93 | $934.22 | $934.93 | $934.93 | 2.59K |