FactSet Research Systems Inc.
FDS · NYSE
Market open$257.27$-5.19 (-1.98%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $256.96 | $257.24 | $256.96 | $257.01 | $257.01 | 488.00 |
| July 17, 2026 | $256.88 | $257.33 | $256.88 | $257.33 | $257.33 | 393.00 |
| July 17, 2026 | $256.88 | $257.18 | $256.88 | $256.88 | $256.88 | 2.15K |
| July 17, 2026 | $257.37 | $257.37 | $257.35 | $257.35 | $257.35 | 213.00 |
| July 17, 2026 | $257.12 | $257.18 | $256.88 | $257.09 | $257.09 | 2.44K |
| July 17, 2026 | $257.26 | $257.32 | $256.89 | $256.95 | $256.95 | 3.01K |
| July 17, 2026 | $257.34 | $257.34 | $257.21 | $257.21 | $257.21 | 1.71K |
| July 17, 2026 | $257.15 | $257.30 | $257.15 | $257.24 | $257.24 | 61.00 |
| July 17, 2026 | $257.58 | $257.58 | $256.95 | $257.15 | $257.15 | 3.10K |
| July 17, 2026 | $257.49 | $257.75 | $257.49 | $257.75 | $257.75 | 293.00 |
| July 17, 2026 | $257.54 | $257.75 | $257.54 | $257.75 | $257.75 | 524.00 |
| July 17, 2026 | $257.60 | $257.84 | $257.59 | $257.75 | $257.75 | 805.00 |
| July 17, 2026 | $257.59 | $257.59 | $257.59 | $257.59 | $257.59 | 35.00 |
| July 17, 2026 | $257.49 | $257.87 | $257.48 | $257.59 | $257.59 | 1.02K |
| July 17, 2026 | $257.75 | $257.75 | $257.49 | $257.49 | $257.49 | 2.32K |
| July 17, 2026 | $257.76 | $257.76 | $257.39 | $257.75 | $257.75 | 598.00 |
| July 17, 2026 | $257.77 | $257.93 | $257.60 | $257.82 | $257.82 | 706.00 |
| July 17, 2026 | $258.04 | $258.04 | $257.62 | $257.92 | $257.92 | 4.28K |
| July 17, 2026 | $258.13 | $258.13 | $258.05 | $258.12 | $258.12 | — |
| July 17, 2026 | $258.13 | $258.35 | $258.13 | $258.34 | $258.34 | 1.98K |
| July 17, 2026 | $258.06 | $258.35 | $258.06 | $258.21 | $258.21 | — |
| July 17, 2026 | $258.41 | $258.41 | $258.10 | $258.33 | $258.33 | 679.00 |
| July 17, 2026 | $258.51 | $258.95 | $258.47 | $258.50 | $258.50 | 1.78K |
| July 17, 2026 | $258.20 | $258.95 | $258.20 | $258.73 | $258.73 | 2.41K |
| July 17, 2026 | $258.09 | $258.35 | $258.09 | $258.35 | $258.35 | 1.31K |
| July 17, 2026 | $258.72 | $258.72 | $258.72 | $258.72 | $258.72 | 64.00 |
| July 17, 2026 | $258.08 | $258.29 | $258.08 | $258.29 | $258.29 | 385.00 |
| July 17, 2026 | $257.79 | $258.25 | $257.79 | $258.25 | $258.25 | 2.05K |
| July 17, 2026 | $257.80 | $257.80 | $257.76 | $257.76 | $257.76 | 172.08 |
| July 17, 2026 | $257.70 | $257.78 | $257.60 | $257.78 | $257.78 | 519.92 |
| July 17, 2026 | $257.38 | $257.63 | $257.38 | $257.63 | $257.63 | 688.00 |
| July 17, 2026 | $257.08 | $257.50 | $257.08 | $257.38 | $257.38 | 965.00 |
| July 17, 2026 | $256.97 | $257.19 | $256.97 | $257.19 | $257.19 | 4.27K |
| July 17, 2026 | $256.82 | $256.94 | $256.82 | $256.82 | $256.82 | 371.00 |
| July 17, 2026 | $256.96 | $256.96 | $256.82 | $256.82 | $256.82 | 2.13K |
| July 17, 2026 | $256.82 | $256.82 | $256.82 | $256.82 | $256.82 | 381.00 |
| July 17, 2026 | $256.70 | $256.70 | $256.66 | $256.66 | $256.66 | 113.00 |
| July 17, 2026 | $256.72 | $256.82 | $256.72 | $256.81 | $256.81 | 444.00 |
| July 17, 2026 | $256.73 | $256.84 | $256.69 | $256.84 | $256.84 | 741.00 |
| July 17, 2026 | $256.75 | $256.84 | $256.71 | $256.84 | $256.84 | 1.12K |
| July 17, 2026 | $256.73 | $256.73 | $256.73 | $256.73 | $256.73 | 237.00 |
| July 17, 2026 | $256.73 | $256.84 | $256.73 | $256.84 | $256.84 | 259.00 |
| July 17, 2026 | $256.85 | $256.85 | $256.84 | $256.84 | $256.84 | 442.00 |
| July 17, 2026 | $256.73 | $256.98 | $256.73 | $256.98 | $256.98 | 426.00 |
| July 17, 2026 | $256.83 | $257.02 | $256.80 | $256.85 | $256.85 | 1.02K |
| July 17, 2026 | $256.89 | $257.00 | $256.74 | $256.74 | $256.74 | 924.00 |
| July 17, 2026 | $256.93 | $256.93 | $256.89 | $256.93 | $256.93 | 806.00 |
| July 17, 2026 | $256.93 | $256.93 | $256.74 | $256.74 | $256.74 | 141.00 |
| July 17, 2026 | $257.08 | $257.08 | $256.83 | $256.93 | $256.93 | 1.22K |
| July 17, 2026 | $256.92 | $256.92 | $256.92 | $256.92 | $256.92 | 194.00 |
| July 17, 2026 | $257.11 | $257.11 | $256.81 | $256.92 | $256.92 | 697.00 |
| July 17, 2026 | $256.98 | $256.98 | $256.94 | $256.94 | $256.94 | 1.23K |
| July 17, 2026 | $256.92 | $256.98 | $256.78 | $256.80 | $256.80 | 722.00 |
| July 17, 2026 | $257.05 | $257.20 | $257.05 | $257.08 | $257.08 | 286.00 |
| July 17, 2026 | $257.27 | $257.27 | $257.26 | $257.26 | $257.26 | 1.52K |
| July 17, 2026 | $257.56 | $257.56 | $257.56 | $257.56 | $257.56 | 393.00 |
| July 17, 2026 | $257.61 | $257.61 | $257.54 | $257.54 | $257.54 | 110.25 |
| July 17, 2026 | $257.51 | $257.60 | $257.51 | $257.60 | $257.60 | 1.47K |
| July 17, 2026 | $257.45 | $257.47 | $257.27 | $257.44 | $257.44 | 2.63K |
| July 17, 2026 | $257.50 | $257.50 | $257.39 | $257.48 | $257.48 | 883.00 |
| July 17, 2026 | $257.42 | $257.52 | $257.42 | $257.47 | $257.47 | 925.00 |
| July 17, 2026 | $257.52 | $257.52 | $257.42 | $257.42 | $257.42 | 1.05K |
| July 17, 2026 | $257.40 | $257.48 | $257.33 | $257.33 | $257.33 | 2.43K |
| July 17, 2026 | $257.40 | $257.43 | $257.26 | $257.43 | $257.43 | 327.00 |
| July 17, 2026 | $257.40 | $257.40 | $257.40 | $257.40 | $257.40 | 759.00 |
| July 17, 2026 | $257.41 | $257.41 | $257.36 | $257.36 | $257.36 | 48.00 |
| July 17, 2026 | $257.40 | $257.40 | $257.24 | $257.26 | $257.26 | 1.50K |
| July 17, 2026 | $257.54 | $257.54 | $257.49 | $257.53 | $257.53 | 2.30K |
| July 17, 2026 | $257.47 | $257.62 | $257.47 | $257.56 | $257.56 | 1.92K |
| July 17, 2026 | $257.38 | $257.55 | $257.22 | $257.36 | $257.36 | 1.55K |
| July 17, 2026 | $256.91 | $257.24 | $256.91 | $257.24 | $257.24 | 1.35K |
| July 17, 2026 | $257.13 | $257.13 | $257.13 | $257.13 | $257.13 | 822.00 |
| July 17, 2026 | $257.02 | $257.23 | $256.88 | $257.12 | $257.12 | 3.35K |
| July 17, 2026 | $257.26 | $257.36 | $257.05 | $257.36 | $257.36 | 897.00 |
| July 17, 2026 | $257.26 | $257.26 | $257.26 | $257.26 | $257.26 | 607.00 |
| July 17, 2026 | $257.41 | $257.41 | $257.29 | $257.37 | $257.37 | 122.00 |
| July 17, 2026 | $257.36 | $257.41 | $257.36 | $257.41 | $257.41 | 1.04K |
| July 17, 2026 | $257.36 | $257.37 | $257.13 | $257.37 | $257.37 | 479.00 |
| July 17, 2026 | $257.47 | $257.47 | $257.08 | $257.34 | $257.34 | 1.42K |
| July 17, 2026 | $257.35 | $257.47 | $257.21 | $257.24 | $257.24 | 930.00 |
| July 17, 2026 | $257.07 | $257.32 | $257.07 | $257.20 | $257.20 | 428.00 |
| July 17, 2026 | $257.08 | $257.21 | $257.07 | $257.07 | $257.07 | 1.59K |
| July 17, 2026 | $256.89 | $257.22 | $256.89 | $257.22 | $257.22 | 2.03K |
| July 17, 2026 | $256.88 | $256.92 | $256.88 | $256.92 | $256.92 | 942.00 |
| July 17, 2026 | $256.93 | $256.93 | $256.93 | $256.93 | $256.93 | 284.00 |
| July 17, 2026 | $257.00 | $257.20 | $256.91 | $256.91 | $256.91 | 217.00 |
| July 17, 2026 | $257.24 | $257.24 | $257.24 | $257.24 | $257.24 | 189.00 |
| July 17, 2026 | $257.24 | $257.24 | $257.24 | $257.24 | $257.24 | 1.30K |
| July 17, 2026 | $257.20 | $257.20 | $257.20 | $257.20 | $257.20 | 1.19K |
| July 17, 2026 | $256.51 | $256.93 | $256.51 | $256.93 | $256.93 | 234.00 |
| July 17, 2026 | $256.20 | $256.20 | $256.20 | $256.20 | $256.20 | 1.84K |
| July 17, 2026 | $256.46 | $256.46 | $256.46 | $256.46 | $256.46 | 41.00 |
| July 17, 2026 | $256.21 | $256.25 | $256.21 | $256.25 | $256.25 | 1.30K |
| July 17, 2026 | $256.36 | $256.42 | $256.23 | $256.23 | $256.23 | 1.52K |
| July 17, 2026 | $256.15 | $256.21 | $256.15 | $256.21 | $256.21 | 1.63K |
| July 17, 2026 | $256.00 | $256.02 | $255.91 | $255.91 | $255.91 | 1.77K |
| July 17, 2026 | $256.27 | $256.27 | $256.26 | $256.26 | $256.26 | 456.00 |
| July 17, 2026 | $256.29 | $256.29 | $256.29 | $256.29 | $256.29 | 2.00 |
| July 17, 2026 | $256.32 | $256.32 | $256.32 | $256.32 | $256.32 | 1.53K |
| July 17, 2026 | $256.15 | $256.32 | $256.15 | $256.32 | $256.32 | 103.00 |
| July 17, 2026 | $256.28 | $256.39 | $256.26 | $256.33 | $256.33 | 345.00 |
| July 17, 2026 | $256.27 | $256.27 | $256.27 | $256.27 | $256.27 | 691.00 |
| July 17, 2026 | $256.19 | $256.22 | $256.19 | $256.22 | $256.22 | 629.00 |
| July 17, 2026 | $255.99 | $255.99 | $255.98 | $255.98 | $255.98 | 1.07K |
| July 17, 2026 | $256.12 | $256.12 | $255.99 | $255.99 | $255.99 | 624.00 |
| July 17, 2026 | $256.12 | $256.12 | $256.12 | $256.12 | $256.12 | 651.00 |
| July 17, 2026 | $256.26 | $256.26 | $256.26 | $256.26 | $256.26 | 327.00 |
| July 17, 2026 | $256.16 | $256.16 | $256.15 | $256.16 | $256.16 | 1.52K |
| July 17, 2026 | $256.39 | $256.50 | $256.39 | $256.50 | $256.50 | 1.28K |
| July 17, 2026 | $256.45 | $256.55 | $256.45 | $256.55 | $256.55 | 41.00 |
| July 17, 2026 | $256.57 | $256.57 | $256.47 | $256.57 | $256.57 | 1.46K |
| July 17, 2026 | $256.57 | $256.57 | $256.57 | $256.57 | $256.57 | 262.00 |
| July 17, 2026 | $256.22 | $256.32 | $256.22 | $256.32 | $256.32 | 1.18K |
| July 17, 2026 | $256.00 | $256.16 | $255.88 | $256.16 | $256.16 | 2.53K |
| July 17, 2026 | $255.95 | $255.95 | $255.95 | $255.95 | $255.95 | 367.00 |
| July 17, 2026 | $255.96 | $256.05 | $255.96 | $256.05 | $256.05 | 1.41K |
| July 17, 2026 | $255.85 | $255.97 | $255.85 | $255.97 | $255.97 | 643.00 |
| July 17, 2026 | $255.85 | $255.85 | $255.85 | $255.85 | $255.85 | 1.38K |
| July 17, 2026 | $255.67 | $255.85 | $255.65 | $255.85 | $255.85 | 1.06K |
| July 17, 2026 | $255.73 | $255.73 | $255.73 | $255.73 | $255.73 | 206.00 |
| July 17, 2026 | $255.67 | $255.67 | $255.67 | $255.67 | $255.67 | 256.00 |
| July 17, 2026 | $255.75 | $255.75 | $255.75 | $255.75 | $255.75 | 39.00 |
| July 17, 2026 | $256.22 | $256.22 | $255.87 | $255.87 | $255.87 | 3.69K |
| July 17, 2026 | $256.36 | $256.36 | $256.36 | $256.36 | $256.36 | 1.10K |
| July 17, 2026 | $256.39 | $256.39 | $256.39 | $256.39 | $256.39 | 1.10K |
| July 17, 2026 | $256.38 | $256.38 | $256.38 | $256.38 | $256.38 | 47.00 |
| July 17, 2026 | $256.38 | $256.38 | $256.38 | $256.38 | $256.38 | 814.00 |
| July 17, 2026 | $256.40 | $256.40 | $256.19 | $256.19 | $256.19 | 677.00 |
| July 17, 2026 | $256.41 | $256.41 | $256.41 | $256.41 | $256.41 | 615.00 |
| July 17, 2026 | $256.38 | $256.44 | $256.38 | $256.44 | $256.44 | 1.10K |
| July 17, 2026 | $256.56 | $256.56 | $256.28 | $256.28 | $256.28 | 3.62K |
| July 17, 2026 | $256.80 | $256.80 | $256.54 | $256.57 | $256.57 | 1.86K |
| July 17, 2026 | $256.85 | $256.85 | $256.85 | $256.85 | $256.85 | 3.36K |
| July 17, 2026 | $256.82 | $256.82 | $256.82 | $256.82 | $256.82 | 1.27K |
| July 17, 2026 | $256.82 | $256.82 | $256.82 | $256.82 | $256.82 | 423.00 |
| July 17, 2026 | $256.76 | $256.91 | $256.76 | $256.91 | $256.91 | 3.18K |
| July 17, 2026 | $256.44 | $256.64 | $256.44 | $256.64 | $256.64 | 1.18K |
| July 17, 2026 | $256.46 | $256.46 | $256.24 | $256.44 | $256.44 | 447.00 |
| July 17, 2026 | $256.13 | $256.34 | $256.13 | $256.34 | $256.34 | 1.34K |
| July 17, 2026 | $256.39 | $256.39 | $256.39 | $256.39 | $256.39 | 100.00 |
| July 17, 2026 | $256.39 | $256.39 | $256.38 | $256.38 | $256.38 | 308.00 |
| July 17, 2026 | $256.21 | $256.41 | $255.96 | $256.41 | $256.41 | 2.91K |
| July 17, 2026 | $256.15 | $256.15 | $256.15 | $256.15 | $256.15 | 711.00 |
| July 17, 2026 | $256.30 | $256.30 | $255.97 | $255.97 | $255.97 | 941.00 |
| July 17, 2026 | $256.38 | $256.38 | $256.38 | $256.38 | $256.38 | 403.00 |
| July 17, 2026 | $255.84 | $256.02 | $255.84 | $256.02 | $256.02 | 2.11K |
| July 17, 2026 | $255.71 | $255.71 | $255.71 | $255.71 | $255.71 | — |
| July 17, 2026 | $255.71 | $255.71 | $255.71 | $255.71 | $255.71 | 616.00 |
| July 17, 2026 | $255.73 | $255.73 | $255.73 | $255.73 | $255.73 | 507.00 |
| July 17, 2026 | $255.48 | $255.48 | $255.48 | $255.48 | $255.48 | 402.00 |
| July 17, 2026 | $255.48 | $255.48 | $255.48 | $255.48 | $255.48 | 697.00 |
| July 17, 2026 | $255.72 | $255.72 | $255.72 | $255.72 | $255.72 | — |
| July 17, 2026 | $255.47 | $255.47 | $255.44 | $255.44 | $255.44 | 501.00 |
| July 17, 2026 | $255.73 | $255.73 | $255.73 | $255.73 | $255.73 | 670.00 |
| July 17, 2026 | $255.66 | $255.68 | $255.56 | $255.65 | $255.65 | 1.92K |
| July 17, 2026 | $255.73 | $255.73 | $255.73 | $255.73 | $255.73 | 409.00 |
| July 17, 2026 | $255.85 | $255.85 | $255.59 | $255.59 | $255.59 | 2.01K |
| July 17, 2026 | $255.83 | $255.83 | $255.83 | $255.83 | $255.83 | 899.00 |
| July 17, 2026 | $256.06 | $256.22 | $255.72 | $255.72 | $255.72 | 754.00 |
| July 17, 2026 | $256.31 | $256.31 | $256.14 | $256.14 | $256.14 | 981.00 |
| July 17, 2026 | $256.44 | $256.44 | $256.44 | $256.44 | $256.44 | 10.00 |
| July 17, 2026 | $256.77 | $256.79 | $256.48 | $256.48 | $256.48 | 1.81K |
| July 17, 2026 | $256.66 | $256.66 | $256.61 | $256.61 | $256.61 | 620.00 |
| July 17, 2026 | $256.36 | $256.36 | $256.36 | $256.36 | $256.36 | 20.00 |
| July 17, 2026 | $256.43 | $256.43 | $256.35 | $256.35 | $256.35 | 1.01K |
| July 17, 2026 | $256.66 | $256.66 | $256.66 | $256.66 | $256.66 | 47.00 |
| July 17, 2026 | $256.58 | $256.58 | $256.58 | $256.58 | $256.58 | 246.00 |
| July 17, 2026 | $256.57 | $256.57 | $256.57 | $256.57 | $256.57 | 1.20K |
| July 17, 2026 | $256.63 | $256.63 | $256.63 | $256.63 | $256.63 | 293.00 |
| July 17, 2026 | $256.63 | $256.63 | $256.23 | $256.63 | $256.63 | 1.00K |
| July 17, 2026 | $256.29 | $256.64 | $256.29 | $256.51 | $256.51 | 211.00 |
| July 17, 2026 | $256.30 | $256.74 | $256.28 | $256.28 | $256.28 | 73.00 |
| July 17, 2026 | $256.24 | $256.24 | $256.23 | $256.24 | $256.24 | 636.00 |
| July 17, 2026 | $256.66 | $256.66 | $256.25 | $256.49 | $256.49 | 38.00 |
| July 17, 2026 | $256.56 | $256.56 | $256.26 | $256.26 | $256.26 | 977.00 |
| July 17, 2026 | $256.82 | $256.82 | $256.82 | $256.82 | $256.82 | 541.00 |
| July 17, 2026 | $256.73 | $256.73 | $256.73 | $256.73 | $256.73 | 335.00 |
| July 17, 2026 | $256.80 | $256.80 | $256.80 | $256.80 | $256.80 | 864.00 |
| July 17, 2026 | $256.32 | $256.72 | $256.32 | $256.72 | $256.72 | 887.00 |
| July 17, 2026 | $256.37 | $256.48 | $256.04 | $256.38 | $256.38 | 6.74K |
| July 17, 2026 | $256.37 | $256.37 | $256.37 | $256.37 | $256.37 | 3.00 |
| July 17, 2026 | $256.44 | $256.44 | $256.44 | $256.44 | $256.44 | 750.00 |
| July 17, 2026 | $256.33 | $256.33 | $256.33 | $256.33 | $256.33 | 1.25K |
| July 17, 2026 | $256.55 | $256.55 | $256.55 | $256.55 | $256.55 | 292.00 |
| July 17, 2026 | $256.63 | $256.63 | $256.43 | $256.43 | $256.43 | 1.25K |
| July 17, 2026 | $257.00 | $257.00 | $257.00 | $257.00 | $257.00 | 4.74K |
| July 17, 2026 | $257.14 | $257.39 | $256.90 | $256.93 | $256.93 | 8.72K |
| July 17, 2026 | $256.87 | $257.04 | $256.76 | $256.76 | $256.76 | 476.00 |
| July 17, 2026 | $256.85 | $256.85 | $256.85 | $256.85 | $256.85 | 1.49K |
| July 17, 2026 | $257.33 | $257.33 | $256.88 | $256.88 | $256.88 | 1.02K |
| July 17, 2026 | $257.33 | $257.33 | $257.08 | $257.33 | $257.33 | 428.00 |
| July 17, 2026 | $256.99 | $257.05 | $256.99 | $257.05 | $257.05 | 496.00 |
| July 17, 2026 | $257.08 | $257.33 | $256.95 | $256.95 | $256.95 | 537.00 |
| July 17, 2026 | $257.42 | $257.42 | $257.10 | $257.10 | $257.10 | 378.00 |
| July 17, 2026 | $257.32 | $257.32 | $257.32 | $257.32 | $257.32 | 322.00 |
| July 17, 2026 | $256.62 | $257.19 | $256.62 | $257.19 | $257.19 | 1.54K |
| July 17, 2026 | $256.04 | $256.04 | $256.04 | $256.04 | $256.04 | 278.00 |
| July 17, 2026 | $256.68 | $256.68 | $256.68 | $256.68 | $256.68 | 418.00 |
| July 17, 2026 | $256.97 | $256.97 | $256.97 | $256.97 | $256.97 | 2.01K |
| July 17, 2026 | $257.50 | $257.50 | $257.30 | $257.30 | $257.30 | 1.83K |
| July 17, 2026 | $257.66 | $257.68 | $257.66 | $257.68 | $257.68 | 352.00 |
| July 17, 2026 | $257.78 | $257.78 | $257.75 | $257.75 | $257.75 | 13.00 |
| July 17, 2026 | $257.85 | $257.85 | $257.85 | $257.85 | $257.85 | 718.00 |
| July 17, 2026 | $257.36 | $257.84 | $257.36 | $257.78 | $257.78 | 3.22K |
| July 17, 2026 | $257.55 | $257.55 | $257.55 | $257.55 | $257.55 | 355.00 |
| July 17, 2026 | $257.61 | $257.61 | $257.26 | $257.26 | $257.26 | 1.01K |
| July 17, 2026 | $257.65 | $257.65 | $257.65 | $257.65 | $257.65 | 262.00 |
| July 17, 2026 | $257.96 | $257.96 | $257.96 | $257.96 | $257.96 | 993.00 |
| July 17, 2026 | $258.10 | $258.10 | $258.10 | $258.10 | $258.10 | 1.00 |
| July 17, 2026 | $258.22 | $258.22 | $258.22 | $258.22 | $258.22 | 412.00 |
| July 17, 2026 | $258.52 | $258.52 | $258.35 | $258.35 | $258.35 | 854.00 |
| July 17, 2026 | $258.89 | $258.89 | $258.89 | $258.89 | $258.89 | 2.00 |
| July 17, 2026 | $258.55 | $258.69 | $258.41 | $258.51 | $258.51 | 2.40K |
| July 17, 2026 | $258.49 | $258.49 | $258.49 | $258.49 | $258.49 | 362.00 |
| July 17, 2026 | $258.49 | $258.49 | $258.49 | $258.49 | $258.49 | 755.00 |
| July 17, 2026 | $258.49 | $258.49 | $258.49 | $258.49 | $258.49 | 603.00 |
| July 17, 2026 | $258.46 | $258.47 | $258.44 | $258.44 | $258.44 | 1.22K |
| July 17, 2026 | $258.40 | $258.40 | $258.32 | $258.40 | $258.40 | 1.74K |
| July 17, 2026 | $258.82 | $258.82 | $258.04 | $258.13 | $258.13 | 2.87K |
| July 17, 2026 | $259.05 | $259.05 | $259.05 | $259.05 | $259.05 | 313.00 |
| July 17, 2026 | $259.05 | $259.05 | $259.05 | $259.05 | $259.05 | 588.00 |
| July 17, 2026 | $258.76 | $259.10 | $258.76 | $259.10 | $259.10 | 7.45K |
| July 17, 2026 | $258.72 | $258.94 | $258.58 | $258.82 | $258.82 | 9.20K |
| July 17, 2026 | $258.73 | $258.96 | $258.21 | $258.42 | $258.42 | 6.22K |
| July 17, 2026 | $259.27 | $259.27 | $259.02 | $259.02 | $259.02 | 307.00 |
| July 17, 2026 | $259.29 | $259.52 | $259.29 | $259.52 | $259.52 | 2.27K |
| July 17, 2026 | $258.94 | $258.94 | $258.94 | $258.94 | $258.94 | 457.00 |
| July 17, 2026 | $259.17 | $259.17 | $259.17 | $259.17 | $259.17 | 3.48K |
| July 17, 2026 | $258.52 | $259.17 | $258.52 | $259.17 | $259.17 | 1.64K |
| July 17, 2026 | $258.86 | $258.88 | $258.66 | $258.88 | $258.88 | 646.00 |
| July 17, 2026 | $258.67 | $258.67 | $258.55 | $258.55 | $258.55 | 775.00 |
| July 17, 2026 | $258.88 | $258.88 | $258.55 | $258.69 | $258.69 | 324.00 |
| July 17, 2026 | $259.19 | $259.19 | $258.88 | $258.88 | $258.88 | 219.00 |
| July 17, 2026 | $258.85 | $259.17 | $258.85 | $259.17 | $259.17 | 1.23K |
| July 17, 2026 | $258.38 | $258.38 | $258.38 | $258.38 | $258.38 | 1.02K |
| July 17, 2026 | $258.37 | $258.37 | $258.37 | $258.37 | $258.37 | 335.00 |
| July 17, 2026 | $258.68 | $258.94 | $258.50 | $258.50 | $258.50 | 2.38K |
| July 17, 2026 | $258.92 | $258.92 | $258.79 | $258.92 | $258.92 | 996.00 |
| July 17, 2026 | $258.92 | $258.94 | $258.92 | $258.92 | $258.92 | 1.50K |
| July 17, 2026 | $259.12 | $259.12 | $259.12 | $259.12 | $259.12 | 10.00 |
| July 17, 2026 | $259.15 | $259.15 | $259.15 | $259.15 | $259.15 | 5.79K |
| July 17, 2026 | $259.73 | $259.73 | $259.23 | $259.23 | $259.23 | 2.21K |
| July 17, 2026 | $259.21 | $259.65 | $259.21 | $259.65 | $259.65 | 4.08K |
| July 17, 2026 | $258.25 | $258.43 | $258.25 | $258.43 | $258.43 | 445.00 |
| July 17, 2026 | $258.83 | $258.83 | $258.83 | $258.83 | $258.83 | 1.85K |
| July 17, 2026 | $259.40 | $259.40 | $259.19 | $259.19 | $259.19 | 812.00 |
| July 17, 2026 | $259.78 | $259.78 | $259.78 | $259.78 | $259.78 | 1.12K |
| July 17, 2026 | $259.35 | $259.35 | $259.35 | $259.35 | $259.35 | 487.00 |
| July 17, 2026 | $259.27 | $259.27 | $259.27 | $259.27 | $259.27 | 435.00 |
| July 17, 2026 | $260.00 | $260.00 | $259.34 | $259.34 | $259.34 | 2.00K |
| July 17, 2026 | $259.98 | $259.98 | $259.98 | $259.98 | $259.98 | 176.00 |
| July 17, 2026 | $260.04 | $260.04 | $260.04 | $260.04 | $260.04 | — |
| July 17, 2026 | $260.00 | $260.13 | $259.96 | $260.13 | $260.13 | 1.42K |
| July 17, 2026 | $259.61 | $259.76 | $259.61 | $259.76 | $259.76 | 887.00 |
| July 17, 2026 | $259.36 | $259.36 | $259.36 | $259.36 | $259.36 | 102.00 |
| July 17, 2026 | $259.87 | $259.87 | $259.63 | $259.63 | $259.63 | 1.10K |
| July 17, 2026 | $260.50 | $261.05 | $260.50 | $260.72 | $260.72 | 1.94K |
| July 17, 2026 | $260.67 | $260.68 | $260.60 | $260.60 | $260.60 | 3.48K |
| July 17, 2026 | $260.06 | $260.45 | $260.06 | $260.45 | $260.45 | 462.00 |
| July 17, 2026 | $260.03 | $260.03 | $259.76 | $259.79 | $259.79 | 3.11K |
| July 17, 2026 | $260.47 | $260.47 | $260.47 | $260.47 | $260.47 | 263.00 |
| July 17, 2026 | $260.62 | $260.88 | $260.55 | $260.88 | $260.88 | 1.20K |
| July 17, 2026 | $260.21 | $260.50 | $260.21 | $260.50 | $260.50 | 2.49K |
| July 17, 2026 | $260.92 | $260.92 | $260.55 | $260.55 | $260.55 | 1.74K |
| July 17, 2026 | $260.98 | $261.00 | $260.98 | $261.00 | $261.00 | 942.00 |
| July 17, 2026 | $260.34 | $260.34 | $260.34 | $260.34 | $260.34 | 365.00 |
| July 17, 2026 | $260.41 | $260.41 | $260.41 | $260.41 | $260.41 | 9.00 |
| July 17, 2026 | $260.48 | $260.48 | $260.48 | $260.48 | $260.48 | 1.65K |
| July 17, 2026 | $260.71 | $260.71 | $260.71 | $260.71 | $260.71 | 1.32K |
| July 17, 2026 | $260.90 | $260.91 | $260.53 | $260.53 | $260.53 | 1.49K |
| July 17, 2026 | $261.35 | $261.35 | $261.35 | $261.35 | $261.35 | — |
| July 17, 2026 | $261.39 | $261.39 | $261.10 | $261.10 | $261.10 | 1.07K |
| July 17, 2026 | $261.64 | $261.64 | $261.40 | $261.40 | $261.40 | 935.00 |
| July 17, 2026 | $262.61 | $262.61 | $262.29 | $262.35 | $262.35 | 2.39K |
| July 17, 2026 | $263.07 | $263.07 | $263.04 | $263.06 | $263.06 | 466.00 |
| July 17, 2026 | $262.37 | $262.92 | $262.37 | $262.88 | $262.88 | 679.00 |
| July 17, 2026 | $262.21 | $262.21 | $262.21 | $262.21 | $262.21 | 494.00 |
| July 17, 2026 | $262.69 | $262.69 | $262.43 | $262.43 | $262.43 | 872.00 |
| July 17, 2026 | $263.03 | $263.03 | $262.99 | $262.99 | $262.99 | 1.66K |
| July 17, 2026 | $263.25 | $263.25 | $263.24 | $263.24 | $263.24 | 1.27K |
| July 17, 2026 | $263.24 | $263.25 | $263.24 | $263.25 | $263.25 | 462.00 |
| July 17, 2026 | $264.01 | $264.01 | $263.18 | $263.92 | $263.92 | 389.00 |
| July 17, 2026 | $264.43 | $264.43 | $263.74 | $263.74 | $263.74 | 3.46K |
| July 17, 2026 | $264.86 | $264.86 | $264.02 | $264.02 | $264.02 | 2.43K |
| July 17, 2026 | $265.07 | $265.07 | $264.47 | $264.50 | $264.50 | 3.24K |
| July 17, 2026 | $265.91 | $265.91 | $265.91 | $265.91 | $265.91 | 491.00 |
| July 17, 2026 | $266.19 | $266.19 | $266.19 | $266.19 | $266.19 | — |
| July 17, 2026 | $266.67 | $266.67 | $265.96 | $265.96 | $265.96 | 2.04K |
| July 17, 2026 | $266.75 | $266.75 | $266.75 | $266.75 | $266.75 | 453.00 |
| July 17, 2026 | $268.02 | $268.02 | $267.23 | $267.23 | $267.23 | 3.48K |
| July 17, 2026 | $267.99 | $267.99 | $267.99 | $267.99 | $267.99 | 556.00 |
| July 17, 2026 | $267.17 | $267.42 | $267.16 | $267.24 | $267.24 | 5.88K |
| July 17, 2026 | $267.91 | $267.91 | $267.91 | $267.91 | $267.91 | 264.00 |
| July 17, 2026 | $268.72 | $268.72 | $267.92 | $267.92 | $267.92 | 555.00 |
| July 17, 2026 | $267.66 | $267.74 | $267.65 | $267.74 | $267.74 | 2.96K |
| July 17, 2026 | $268.11 | $268.30 | $267.89 | $267.89 | $267.89 | 1.19K |
| July 17, 2026 | $268.86 | $269.13 | $268.36 | $268.36 | $268.36 | 4.12K |
| July 17, 2026 | $268.77 | $268.77 | $268.77 | $268.77 | $268.77 | 737.00 |
| July 17, 2026 | $268.83 | $268.83 | $268.83 | $268.83 | $268.83 | 111.00 |
| July 17, 2026 | $268.53 | $268.53 | $267.95 | $267.95 | $267.95 | 3.39K |