CrowdStrike Holdings, Inc.
CRWD · NASDAQ
Market closed$203.08$-0.680000 (-0.33%)After hours $202.77 · -0.15%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $202.75 | $202.99 | $202.65 | $202.77 | $202.77 | 10.00 |
| July 17, 2026 | $202.66 | $202.75 | $202.66 | $202.75 | $202.75 | 22.00 |
| July 17, 2026 | $202.75 | $202.75 | $202.75 | $202.75 | $202.75 | 12.00 |
| July 17, 2026 | $202.60 | $203.30 | $202.60 | $203.30 | $203.30 | 1.34K |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 155.00 |
| July 17, 2026 | $203.00 | $203.00 | $202.50 | $202.50 | $202.50 | 163.00 |
| July 17, 2026 | $202.50 | $202.99 | $202.50 | $202.62 | $202.62 | 1.90K |
| July 17, 2026 | $202.80 | $202.86 | $202.53 | $202.53 | $202.53 | 389.00 |
| July 17, 2026 | $202.97 | $202.97 | $202.97 | $202.97 | $202.97 | 50.00 |
| July 17, 2026 | $202.72 | $202.72 | $202.72 | $202.72 | $202.72 | 3.00 |
| July 17, 2026 | $203.07 | $203.07 | $203.07 | $203.07 | $203.07 | 4.00 |
| July 17, 2026 | $202.73 | $202.73 | $202.73 | $202.73 | $202.73 | 40.00 |
| July 17, 2026 | $202.85 | $202.85 | $202.85 | $202.85 | $202.85 | 2.00 |
| July 17, 2026 | $202.73 | $202.73 | $202.73 | $202.73 | $202.73 | 3.00 |
| July 17, 2026 | $202.60 | $202.60 | $202.60 | $202.60 | $202.60 | 3.00 |
| July 17, 2026 | $202.86 | $202.86 | $202.86 | $202.86 | $202.86 | 276.00 |
| July 17, 2026 | $202.60 | $202.60 | $202.60 | $202.60 | $202.60 | 8.00 |
| July 17, 2026 | $202.86 | $202.86 | $202.62 | $202.62 | $202.62 | 601.00 |
| July 17, 2026 | $203.07 | $203.07 | $203.07 | $203.07 | $203.07 | 2.00 |
| July 17, 2026 | $202.60 | $202.60 | $202.60 | $202.60 | $202.60 | 2.00 |
| July 17, 2026 | $202.59 | $202.86 | $202.59 | $202.86 | $202.86 | 749.00 |
| July 17, 2026 | $202.90 | $202.90 | $202.88 | $202.88 | $202.88 | 4.00 |
| July 17, 2026 | $202.84 | $202.84 | $202.84 | $202.84 | $202.84 | 2.00 |
| July 17, 2026 | $203.04 | $203.04 | $203.04 | $203.04 | $203.04 | 2.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 28.00 |
| July 17, 2026 | $202.57 | $202.65 | $202.57 | $202.65 | $202.65 | 37.00 |
| July 17, 2026 | $202.58 | $202.58 | $202.58 | $202.58 | $202.58 | 8.00 |
| July 17, 2026 | $202.70 | $202.70 | $202.70 | $202.70 | $202.70 | 1.00 |
| July 17, 2026 | $202.85 | $202.89 | $202.85 | $202.89 | $202.89 | 1.99K |
| July 17, 2026 | $203.08 | $203.08 | $202.70 | $202.70 | $202.70 | 74.00 |
| July 17, 2026 | $202.84 | $202.98 | $202.84 | $202.98 | $202.98 | 94.00 |
| July 17, 2026 | $202.66 | $202.66 | $202.66 | $202.66 | $202.66 | 120.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 100.00 |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 892.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 75.00 |
| July 17, 2026 | $203.00 | $203.00 | $202.76 | $202.76 | $202.76 | 815.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 2.00 |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 4.00 |
| July 17, 2026 | $203.09 | $203.09 | $203.00 | $203.00 | $203.00 | 2.37K |
| July 17, 2026 | $203.06 | $203.25 | $203.06 | $203.25 | $203.25 | 877.00 |
| July 17, 2026 | $203.07 | $203.07 | $203.07 | $203.07 | $203.07 | 233.00 |
| July 17, 2026 | $203.25 | $203.25 | $203.25 | $203.25 | $203.25 | 262.00 |
| July 17, 2026 | $203.00 | $203.25 | $203.00 | $203.25 | $203.25 | 2.26K |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 224.00 |
| July 17, 2026 | $202.88 | $202.88 | $202.88 | $202.88 | $202.88 | 172.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 213.00 |
| July 17, 2026 | $202.70 | $202.70 | $202.70 | $202.70 | $202.70 | 10.00 |
| July 17, 2026 | $202.96 | $202.96 | $202.96 | $202.96 | $202.96 | 2.00 |
| July 17, 2026 | $202.72 | $202.72 | $202.72 | $202.72 | $202.72 | 48.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 281.00 |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 2.00 |
| July 17, 2026 | $202.95 | $202.95 | $202.65 | $202.65 | $202.65 | 19.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 10.00 |
| July 17, 2026 | $202.66 | $202.66 | $202.66 | $202.66 | $202.66 | 20.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 102.00 |
| July 17, 2026 | $202.67 | $202.67 | $202.67 | $202.67 | $202.67 | 704.00 |
| July 17, 2026 | $203.24 | $203.24 | $202.65 | $202.65 | $202.65 | 5.00 |
| July 17, 2026 | $202.95 | $202.95 | $202.95 | $202.95 | $202.95 | 40.00 |
| July 17, 2026 | $203.24 | $203.25 | $202.79 | $203.24 | $203.24 | 1.75K |
| July 17, 2026 | $202.83 | $202.83 | $202.83 | $202.83 | $202.83 | 98.00 |
| July 17, 2026 | $202.65 | $203.78 | $202.65 | $203.78 | $203.78 | 478.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 1.00 |
| July 17, 2026 | $202.82 | $202.82 | $202.82 | $202.82 | $202.82 | 1.00 |
| July 17, 2026 | $202.95 | $202.95 | $202.74 | $202.74 | $202.74 | 2.94K |
| July 17, 2026 | $203.04 | $203.04 | $203.04 | $203.04 | $203.04 | 606.00 |
| July 17, 2026 | $203.24 | $203.24 | $203.24 | $203.24 | $203.24 | 4.00 |
| July 17, 2026 | $203.24 | $203.24 | $203.24 | $203.24 | $203.24 | 24.00 |
| July 17, 2026 | $203.78 | $203.78 | $203.78 | $203.78 | $203.78 | 274.00 |
| July 17, 2026 | $203.25 | $203.25 | $203.25 | $203.25 | $203.25 | 279.00 |
| July 17, 2026 | $203.78 | $203.78 | $203.78 | $203.78 | $203.78 | 13.00 |
| July 17, 2026 | $203.25 | $203.60 | $203.25 | $203.60 | $203.60 | 3.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 122.00 |
| July 17, 2026 | $203.78 | $203.78 | $203.78 | $203.78 | $203.78 | 2.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 1.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.65 | $202.65 | $202.65 | 2.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 213.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.65 | $202.65 | $202.65 | 401.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 1.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 11.00 |
| July 17, 2026 | $202.97 | $202.97 | $202.97 | $202.97 | $202.97 | 2.00 |
| July 17, 2026 | $202.71 | $203.03 | $202.71 | $202.97 | $202.97 | 150.00 |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 1.00 |
| July 17, 2026 | $202.90 | $203.00 | $202.90 | $203.00 | $203.00 | 101.00 |
| July 17, 2026 | $202.90 | $202.90 | $202.65 | $202.65 | $202.65 | 103.00 |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 1.00 |
| July 17, 2026 | $203.00 | $203.00 | $202.95 | $202.95 | $202.95 | 6.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 883.00 |
| July 17, 2026 | $202.65 | $202.99 | $202.65 | $202.99 | $202.99 | 103.00 |
| July 17, 2026 | $202.88 | $202.88 | $202.88 | $202.88 | $202.88 | 144.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 8.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 8.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 5.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.85 | $202.85 | $202.85 | 24.00 |
| July 17, 2026 | $202.96 | $202.96 | $202.96 | $202.96 | $202.96 | 15.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 4.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 10.00 |
| July 17, 2026 | $202.96 | $202.96 | $202.96 | $202.96 | $202.96 | 10.00 |
| July 17, 2026 | $202.84 | $203.00 | $202.84 | $203.00 | $203.00 | 166.00 |
| July 17, 2026 | $202.79 | $202.79 | $202.70 | $202.70 | $202.70 | 51.00 |
| July 17, 2026 | $202.70 | $202.70 | $202.70 | $202.70 | $202.70 | 50.00 |
| July 17, 2026 | $202.80 | $202.81 | $202.80 | $202.81 | $202.81 | 11.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 252.00 |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 10.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 10.00 |
| July 17, 2026 | $202.85 | $202.85 | $202.85 | $202.85 | $202.85 | 100.00 |
| July 17, 2026 | $202.72 | $202.72 | $202.72 | $202.72 | $202.72 | 1.00 |
| July 17, 2026 | $202.85 | $202.85 | $202.71 | $202.71 | $202.71 | 5.00 |
| July 17, 2026 | $203.08 | $203.08 | $203.08 | $203.08 | $203.08 | 415.00 |
| July 17, 2026 | $202.84 | $202.84 | $202.72 | $202.72 | $202.72 | 802.00 |
| July 17, 2026 | $202.67 | $203.08 | $202.67 | $203.08 | $203.08 | 5.00 |
| July 17, 2026 | $203.03 | $203.03 | $202.88 | $202.88 | $202.88 | 1.79K |
| July 17, 2026 | $202.67 | $202.80 | $202.67 | $202.80 | $202.80 | 1.48K |
| July 17, 2026 | $202.99 | $203.02 | $202.99 | $203.02 | $203.02 | 1.37K |
| July 17, 2026 | $202.85 | $202.98 | $202.85 | $202.98 | $202.98 | 975.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 763.00 |
| July 17, 2026 | $202.74 | $202.74 | $202.74 | $202.74 | $202.74 | 763.00 |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 1.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 7.00 |
| July 17, 2026 | $202.86 | $202.98 | $202.86 | $202.98 | $202.98 | 452.00 |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 1.40K |
| July 17, 2026 | $203.01 | $203.01 | $203.01 | $203.01 | $203.01 | 882.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.02 | $203.02 | $203.02 | 912.00 |
| July 17, 2026 | $203.03 | $203.03 | $203.01 | $203.01 | $203.01 | 60.00 |
| July 17, 2026 | $203.01 | $203.01 | $203.01 | $203.01 | $203.01 | 30.00 |
| July 17, 2026 | $203.02 | $203.02 | $203.02 | $203.02 | $203.02 | 956.00 |
| July 17, 2026 | $203.01 | $203.01 | $202.71 | $202.98 | $202.98 | 1.17K |
| July 17, 2026 | $202.98 | $202.98 | $202.98 | $202.98 | $202.98 | 16.00 |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 32.00 |
| July 17, 2026 | $203.03 | $203.03 | $202.75 | $202.95 | $202.95 | 29.00 |
| July 17, 2026 | $202.65 | $202.95 | $202.65 | $202.95 | $202.95 | 794.00 |
| July 17, 2026 | $202.83 | $202.94 | $202.83 | $202.94 | $202.94 | 1.97K |
| July 17, 2026 | $202.70 | $202.89 | $202.65 | $202.89 | $202.89 | 1.48K |
| July 17, 2026 | $202.74 | $202.74 | $202.74 | $202.74 | $202.74 | 4.00 |
| July 17, 2026 | $202.65 | $202.65 | $202.65 | $202.65 | $202.65 | 2.11K |
| July 17, 2026 | $202.71 | $202.71 | $202.71 | $202.71 | $202.71 | 2.11K |
| July 17, 2026 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 1.18K |
| July 17, 2026 | $202.80 | $202.80 | $202.80 | $202.80 | $202.80 | 551.00 |
| July 17, 2026 | $202.61 | $202.61 | $202.50 | $202.50 | $202.50 | 1.43K |
| July 17, 2026 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 656.00 |
| July 17, 2026 | $202.94 | $203.00 | $202.94 | $203.00 | $203.00 | 871.00 |
| July 17, 2026 | $202.99 | $203.00 | $202.50 | $203.00 | $203.00 | 6.15K |
| July 17, 2026 | $202.50 | $202.50 | $202.50 | $202.50 | $202.50 | 976.00 |
| July 17, 2026 | $202.99 | $202.99 | $202.83 | $202.83 | $202.83 | 1.09K |
| July 17, 2026 | $203.08 | $203.08 | $202.63 | $202.70 | $202.70 | 443.00 |
| July 17, 2026 | $202.86 | $202.88 | $202.62 | $202.62 | $202.62 | 449.00 |
| July 17, 2026 | $202.60 | $203.03 | $202.60 | $203.00 | $203.00 | 1.49K |
| July 17, 2026 | $203.03 | $203.03 | $202.50 | $202.51 | $202.51 | 1.84K |
| July 17, 2026 | $203.03 | $203.03 | $203.03 | $203.03 | $203.03 | 773.00 |
| July 17, 2026 | $203.08 | $203.08 | $202.60 | $202.60 | $202.60 | 1.06K |
| July 17, 2026 | $202.51 | $202.72 | $202.50 | $202.50 | $202.50 | 1.45K |
| July 17, 2026 | $202.30 | $202.68 | $202.30 | $202.68 | $202.68 | 1.01K |
| July 17, 2026 | $202.50 | $202.50 | $202.00 | $202.00 | $202.00 | 808.00 |
| July 17, 2026 | $202.52 | $202.95 | $202.50 | $202.61 | $202.61 | 2.48K |
| July 17, 2026 | $202.80 | $203.08 | $202.35 | $202.35 | $202.35 | 692.00 |
| July 17, 2026 | $202.55 | $203.06 | $202.32 | $202.32 | $202.32 | 2.74K |
| July 17, 2026 | $203.15 | $203.15 | $202.56 | $202.56 | $202.56 | 3.88K |
| July 17, 2026 | $203.36 | $203.40 | $203.06 | $203.25 | $203.25 | 4.84K |
| July 17, 2026 | $203.49 | $203.50 | $203.31 | $203.40 | $203.40 | 2.39K |
| July 17, 2026 | $203.60 | $203.60 | $203.08 | $203.08 | $203.08 | 16.80K |
| July 17, 2026 | $203.72 | $203.72 | $203.36 | $203.36 | $203.36 | 4.00K |
| July 17, 2026 | $203.37 | $203.37 | $203.37 | $203.37 | $203.37 | 285.00 |
| July 17, 2026 | $203.08 | $203.08 | $203.08 | $203.08 | $203.08 | 990.04K |
| July 17, 2026 | $203.28 | $203.36 | $203.05 | $203.12 | $203.12 | 113.17K |
| July 17, 2026 | $203.31 | $203.32 | $203.26 | $203.31 | $203.31 | 74.96K |
| July 17, 2026 | $203.62 | $203.64 | $203.10 | $203.10 | $203.10 | 62.69K |
| July 17, 2026 | $203.13 | $203.52 | $203.13 | $203.52 | $203.52 | 56.28K |
| July 17, 2026 | $203.32 | $203.38 | $203.11 | $203.15 | $203.15 | 66.00K |
| July 17, 2026 | $203.52 | $203.87 | $203.48 | $203.84 | $203.84 | 33.28K |
| July 17, 2026 | $203.48 | $203.55 | $203.38 | $203.49 | $203.49 | 34.49K |
| July 17, 2026 | $203.50 | $203.52 | $203.40 | $203.41 | $203.41 | 28.04K |
| July 17, 2026 | $203.14 | $203.46 | $203.14 | $203.41 | $203.41 | 33.89K |
| July 17, 2026 | $203.20 | $203.38 | $203.15 | $203.15 | $203.15 | 30.64K |
| July 17, 2026 | $203.23 | $203.46 | $203.23 | $203.46 | $203.46 | 24.47K |
| July 17, 2026 | $203.23 | $203.40 | $203.23 | $203.33 | $203.33 | 18.53K |
| July 17, 2026 | $202.92 | $203.15 | $202.87 | $203.15 | $203.15 | 17.11K |
| July 17, 2026 | $202.76 | $203.04 | $202.69 | $202.79 | $202.79 | 22.06K |
| July 17, 2026 | $202.58 | $202.80 | $202.57 | $202.79 | $202.79 | 19.19K |
| July 17, 2026 | $202.33 | $202.55 | $202.23 | $202.49 | $202.49 | 10.56K |
| July 17, 2026 | $202.11 | $202.32 | $202.01 | $202.32 | $202.32 | 19.87K |
| July 17, 2026 | $202.13 | $202.15 | $202.04 | $202.08 | $202.08 | 17.15K |
| July 17, 2026 | $201.99 | $202.15 | $201.99 | $202.10 | $202.10 | 15.45K |
| July 17, 2026 | $201.89 | $202.18 | $201.89 | $201.89 | $201.89 | 20.73K |
| July 17, 2026 | $202.14 | $202.14 | $201.80 | $201.94 | $201.94 | 13.36K |
| July 17, 2026 | $201.83 | $202.09 | $201.67 | $202.02 | $202.02 | 17.95K |
| July 17, 2026 | $202.27 | $202.43 | $201.83 | $201.83 | $201.83 | 17.43K |
| July 17, 2026 | $201.80 | $202.29 | $201.77 | $202.28 | $202.28 | 15.73K |
| July 17, 2026 | $202.17 | $202.20 | $201.71 | $201.71 | $201.71 | 18.83K |
| July 17, 2026 | $202.30 | $202.38 | $202.23 | $202.30 | $202.30 | 12.55K |
| July 17, 2026 | $202.15 | $202.27 | $202.06 | $202.27 | $202.27 | 15.61K |
| July 17, 2026 | $202.07 | $202.13 | $202.05 | $202.05 | $202.05 | 7.82K |
| July 17, 2026 | $202.17 | $202.20 | $202.11 | $202.15 | $202.15 | 24.92K |
| July 17, 2026 | $201.88 | $202.38 | $201.88 | $202.06 | $202.06 | 17.56K |
| July 17, 2026 | $201.91 | $201.96 | $201.82 | $201.82 | $201.82 | 11.53K |
| July 17, 2026 | $201.83 | $201.99 | $201.80 | $201.91 | $201.91 | 8.56K |
| July 17, 2026 | $201.80 | $201.80 | $201.59 | $201.73 | $201.73 | 22.92K |
| July 17, 2026 | $201.78 | $201.86 | $201.76 | $201.86 | $201.86 | 16.32K |
| July 17, 2026 | $201.81 | $201.81 | $201.64 | $201.72 | $201.72 | 15.07K |
| July 17, 2026 | $201.82 | $202.03 | $201.82 | $201.84 | $201.84 | 6.77K |
| July 17, 2026 | $201.89 | $202.00 | $201.75 | $201.75 | $201.75 | 12.94K |
| July 17, 2026 | $201.93 | $202.00 | $201.89 | $201.89 | $201.89 | 8.56K |
| July 17, 2026 | $201.74 | $201.88 | $201.70 | $201.88 | $201.88 | 12.08K |
| July 17, 2026 | $201.47 | $201.79 | $201.46 | $201.79 | $201.79 | 9.61K |
| July 17, 2026 | $201.76 | $201.77 | $201.63 | $201.63 | $201.63 | 8.90K |
| July 17, 2026 | $202.05 | $202.05 | $201.76 | $201.76 | $201.76 | 19.36K |
| July 17, 2026 | $201.97 | $202.05 | $201.93 | $202.05 | $202.05 | 11.06K |
| July 17, 2026 | $202.05 | $202.08 | $201.91 | $201.91 | $201.91 | 9.41K |
| July 17, 2026 | $202.00 | $202.12 | $201.99 | $202.12 | $202.12 | 11.33K |
| July 17, 2026 | $202.26 | $202.26 | $202.09 | $202.11 | $202.11 | 15.84K |
| July 17, 2026 | $202.37 | $202.37 | $202.25 | $202.29 | $202.29 | 37.45K |
| July 17, 2026 | $202.59 | $202.62 | $202.47 | $202.53 | $202.53 | 10.76K |
| July 17, 2026 | $202.42 | $202.55 | $202.42 | $202.55 | $202.55 | 8.36K |
| July 17, 2026 | $202.57 | $202.57 | $202.30 | $202.48 | $202.48 | 16.59K |
| July 17, 2026 | $202.77 | $202.79 | $202.54 | $202.57 | $202.57 | 12.24K |
| July 17, 2026 | $202.65 | $202.73 | $202.65 | $202.71 | $202.71 | 12.60K |
| July 17, 2026 | $202.71 | $202.77 | $202.65 | $202.66 | $202.66 | 6.47K |
| July 17, 2026 | $202.67 | $202.79 | $202.67 | $202.71 | $202.71 | 5.44K |
| July 17, 2026 | $202.73 | $202.73 | $202.51 | $202.65 | $202.65 | 14.17K |
| July 17, 2026 | $202.99 | $203.19 | $202.78 | $202.79 | $202.79 | 8.92K |
| July 17, 2026 | $202.83 | $203.05 | $202.83 | $203.05 | $203.05 | 19.96K |
| July 17, 2026 | $203.00 | $203.16 | $202.86 | $202.86 | $202.86 | 13.76K |
| July 17, 2026 | $203.50 | $203.50 | $203.04 | $203.04 | $203.04 | 19.47K |
| July 17, 2026 | $204.12 | $204.17 | $203.98 | $204.02 | $204.02 | 146.26K |
| July 17, 2026 | $204.24 | $204.25 | $204.13 | $204.16 | $204.16 | 3.18K |
| July 17, 2026 | $204.40 | $204.40 | $204.26 | $204.26 | $204.26 | 6.45K |
| July 17, 2026 | $204.47 | $204.54 | $204.38 | $204.38 | $204.38 | 14.27K |
| July 17, 2026 | $204.40 | $204.52 | $204.38 | $204.51 | $204.51 | 4.25K |
| July 17, 2026 | $204.37 | $204.49 | $204.35 | $204.43 | $204.43 | 16.74K |
| July 17, 2026 | $204.30 | $204.34 | $204.18 | $204.34 | $204.34 | 4.69K |
| July 17, 2026 | $204.18 | $204.42 | $204.18 | $204.31 | $204.31 | 6.65K |
| July 17, 2026 | $204.18 | $204.32 | $204.18 | $204.25 | $204.25 | 3.11K |
| July 17, 2026 | $204.16 | $204.25 | $204.05 | $204.24 | $204.24 | 5.63K |
| July 17, 2026 | $204.01 | $204.09 | $203.94 | $204.07 | $204.07 | 4.63K |
| July 17, 2026 | $204.22 | $204.22 | $204.00 | $204.00 | $204.00 | 6.73K |
| July 17, 2026 | $204.16 | $204.21 | $204.03 | $204.21 | $204.21 | 5.63K |
| July 17, 2026 | $203.83 | $204.07 | $203.83 | $204.03 | $204.03 | 6.99K |
| July 17, 2026 | $203.62 | $203.80 | $203.61 | $203.80 | $203.80 | 5.51K |
| July 17, 2026 | $203.70 | $203.71 | $203.45 | $203.64 | $203.64 | 7.68K |
| July 17, 2026 | $203.66 | $203.77 | $203.63 | $203.71 | $203.71 | 6.50K |
| July 17, 2026 | $203.73 | $203.73 | $203.56 | $203.56 | $203.56 | 9.64K |
| July 17, 2026 | $203.95 | $203.95 | $203.63 | $203.73 | $203.73 | 7.53K |
| July 17, 2026 | $204.10 | $204.10 | $203.83 | $203.88 | $203.88 | 17.86K |
| July 17, 2026 | $204.26 | $204.26 | $204.08 | $204.08 | $204.08 | 6.29K |
| July 17, 2026 | $204.17 | $204.30 | $204.10 | $204.27 | $204.27 | 6.10K |
| July 17, 2026 | $204.12 | $204.16 | $204.02 | $204.16 | $204.16 | 5.80K |
| July 17, 2026 | $204.28 | $204.28 | $204.08 | $204.14 | $204.14 | 7.86K |
| July 17, 2026 | $204.35 | $204.45 | $204.23 | $204.28 | $204.28 | 12.03K |
| July 17, 2026 | $204.30 | $204.52 | $204.30 | $204.41 | $204.41 | 7.06K |
| July 17, 2026 | $204.26 | $204.39 | $204.26 | $204.31 | $204.31 | 13.61K |
| July 17, 2026 | $204.41 | $204.46 | $204.30 | $204.46 | $204.46 | 12.18K |
| July 17, 2026 | $204.65 | $204.65 | $204.20 | $204.33 | $204.33 | 17.04K |
| July 17, 2026 | $204.78 | $205.03 | $204.70 | $204.70 | $204.70 | 11.97K |
| July 17, 2026 | $204.75 | $204.92 | $204.70 | $204.77 | $204.77 | 16.10K |
| July 17, 2026 | $204.72 | $204.73 | $204.64 | $204.66 | $204.66 | 9.92K |
| July 17, 2026 | $204.73 | $204.83 | $204.68 | $204.72 | $204.72 | 3.77K |
| July 17, 2026 | $204.84 | $204.84 | $204.67 | $204.69 | $204.69 | 6.40K |
| July 17, 2026 | $204.81 | $204.95 | $204.81 | $204.84 | $204.84 | 6.85K |
| July 17, 2026 | $204.94 | $204.95 | $204.76 | $204.80 | $204.80 | 9.54K |
| July 17, 2026 | $204.98 | $205.02 | $204.94 | $204.98 | $204.98 | 2.67K |
| July 17, 2026 | $205.04 | $205.09 | $204.98 | $205.06 | $205.06 | 2.73K |
| July 17, 2026 | $205.18 | $205.19 | $205.00 | $205.04 | $205.04 | 9.10K |
| July 17, 2026 | $205.04 | $205.13 | $205.04 | $205.05 | $205.05 | 4.16K |
| July 17, 2026 | $205.02 | $205.12 | $205.02 | $205.04 | $205.04 | 4.74K |
| July 17, 2026 | $205.13 | $205.17 | $205.08 | $205.10 | $205.10 | 4.33K |
| July 17, 2026 | $205.34 | $205.35 | $205.17 | $205.20 | $205.20 | 5.54K |
| July 17, 2026 | $205.26 | $205.44 | $205.24 | $205.29 | $205.29 | 7.79K |
| July 17, 2026 | $204.98 | $205.27 | $204.98 | $205.26 | $205.26 | 7.49K |
| July 17, 2026 | $205.05 | $205.05 | $204.91 | $204.99 | $204.99 | 5.12K |
| July 17, 2026 | $205.04 | $205.04 | $204.98 | $204.98 | $204.98 | 2.96K |
| July 17, 2026 | $205.11 | $205.11 | $205.00 | $205.02 | $205.02 | 5.74K |
| July 17, 2026 | $204.97 | $205.18 | $204.90 | $205.08 | $205.08 | 9.48K |
| July 17, 2026 | $205.01 | $205.10 | $204.90 | $205.02 | $205.02 | 6.01K |
| July 17, 2026 | $205.23 | $205.34 | $205.07 | $205.10 | $205.10 | 10.23K |
| July 17, 2026 | $205.21 | $205.27 | $205.18 | $205.18 | $205.18 | 7.06K |
| July 17, 2026 | $205.23 | $205.28 | $205.11 | $205.26 | $205.26 | 5.34K |
| July 17, 2026 | $204.99 | $205.19 | $204.99 | $205.18 | $205.18 | 5.08K |
| July 17, 2026 | $205.01 | $205.05 | $204.83 | $204.99 | $204.99 | 5.45K |
| July 17, 2026 | $205.31 | $205.31 | $204.93 | $204.93 | $204.93 | 10.33K |
| July 17, 2026 | $205.50 | $205.50 | $205.20 | $205.20 | $205.20 | 7.30K |
| July 17, 2026 | $205.35 | $205.50 | $205.35 | $205.44 | $205.44 | 6.56K |
| July 17, 2026 | $205.41 | $205.41 | $205.24 | $205.27 | $205.27 | 7.59K |
| July 17, 2026 | $205.73 | $205.73 | $205.45 | $205.45 | $205.45 | 5.05K |
| July 17, 2026 | $205.71 | $205.84 | $205.62 | $205.62 | $205.62 | 2.35K |
| July 17, 2026 | $205.49 | $205.66 | $205.32 | $205.59 | $205.59 | 6.95K |
| July 17, 2026 | $205.81 | $205.81 | $205.45 | $205.56 | $205.56 | 7.28K |
| July 17, 2026 | $205.70 | $205.93 | $205.69 | $205.93 | $205.93 | 2.78K |
| July 17, 2026 | $206.21 | $206.29 | $205.70 | $205.70 | $205.70 | 15.99K |
| July 17, 2026 | $206.18 | $206.28 | $206.12 | $206.12 | $206.12 | 10.28K |
| July 17, 2026 | $206.30 | $206.48 | $206.18 | $206.18 | $206.18 | 2.84K |
| July 17, 2026 | $206.11 | $206.38 | $206.06 | $206.30 | $206.30 | 3.70K |
| July 17, 2026 | $206.52 | $206.59 | $206.14 | $206.14 | $206.14 | 7.42K |
| July 17, 2026 | $206.34 | $206.54 | $206.34 | $206.42 | $206.42 | 4.97K |
| July 17, 2026 | $206.63 | $206.63 | $206.44 | $206.44 | $206.44 | 9.43K |
| July 17, 2026 | $206.34 | $206.60 | $206.34 | $206.60 | $206.60 | 8.72K |
| July 17, 2026 | $206.49 | $206.57 | $206.35 | $206.35 | $206.35 | 6.77K |
| July 17, 2026 | $206.70 | $206.80 | $206.60 | $206.63 | $206.63 | 4.98K |
| July 17, 2026 | $206.63 | $206.84 | $206.55 | $206.84 | $206.84 | 4.51K |
| July 17, 2026 | $206.61 | $206.83 | $206.56 | $206.70 | $206.70 | 4.92K |
| July 17, 2026 | $206.68 | $206.68 | $206.46 | $206.52 | $206.52 | 5.35K |
| July 17, 2026 | $206.68 | $206.75 | $206.60 | $206.75 | $206.75 | 4.30K |
| July 17, 2026 | $206.86 | $206.86 | $206.65 | $206.69 | $206.69 | 176.00 |