The Goldman Sachs Group, Inc.
GS · NYSE
Market closed$1,065.22$-30.24 (-2.76%)After hours $1,067.05 · +0.17%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1,067.05 | $1,067.05 | $1,067.05 | $1,067.05 | $1,067.05 | 990.00 |
| July 17, 2026 | $1,066.57 | $1,067.30 | $1,066.57 | $1,067.30 | $1,067.30 | 1.60K |
| July 17, 2026 | $1,067.30 | $1,068.60 | $1,066.57 | $1,068.60 | $1,068.60 | 2.28K |
| July 17, 2026 | $1,067.30 | $1,067.30 | $1,067.30 | $1,067.30 | $1,067.30 | 1.31K |
| July 17, 2026 | $1,066.95 | $1,066.95 | $1,066.95 | $1,066.95 | $1,066.95 | 3.64K |
| July 17, 2026 | $1,067.30 | $1,069.00 | $1,067.30 | $1,069.00 | $1,069.00 | 2.99K |
| July 17, 2026 | $1,071.16 | $1,071.16 | $1,071.16 | $1,071.16 | $1,071.16 | 795.00 |
| July 17, 2026 | $1,066.59 | $1,066.59 | $1,066.59 | $1,066.59 | $1,066.59 | 795.00 |
| July 17, 2026 | $1,067.70 | $1,067.70 | $1,067.70 | $1,067.70 | $1,067.70 | 1.00 |
| July 17, 2026 | $1,067.41 | $1,067.88 | $1,067.41 | $1,067.88 | $1,067.88 | 2.00 |
| July 17, 2026 | $1,067.01 | $1,067.01 | $1,067.01 | $1,067.01 | $1,067.01 | 1.00 |
| July 17, 2026 | $1,066.33 | $1,067.82 | $1,066.33 | $1,067.82 | $1,067.82 | 938.00 |
| July 17, 2026 | $1,067.30 | $1,067.30 | $1,067.30 | $1,067.30 | $1,067.30 | 155.00 |
| July 17, 2026 | $1,066.40 | $1,066.40 | $1,066.40 | $1,066.40 | $1,066.40 | 155.00 |
| July 17, 2026 | $1,066.40 | $1,066.40 | $1,066.40 | $1,066.40 | $1,066.40 | 155.00 |
| July 17, 2026 | $1,066.42 | $1,066.42 | $1,066.42 | $1,066.42 | $1,066.42 | 155.00 |
| July 17, 2026 | $1,066.42 | $1,066.42 | $1,066.42 | $1,066.42 | $1,066.42 | 155.00 |
| July 17, 2026 | $1,067.75 | $1,067.75 | $1,067.75 | $1,067.75 | $1,067.75 | 155.00 |
| July 17, 2026 | $1,069.04 | $1,069.04 | $1,069.04 | $1,069.04 | $1,069.04 | 155.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,066.48 | $1,066.48 | $1,066.48 | 310.00 |
| July 17, 2026 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | 130.00 |
| July 17, 2026 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | 130.00 |
| July 17, 2026 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | $1,069.18 | 130.00 |
| July 17, 2026 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | 130.00 |
| July 17, 2026 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | 130.00 |
| July 17, 2026 | $1,068.98 | $1,068.98 | $1,068.98 | $1,068.98 | $1,068.98 | 130.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | 130.00 |
| July 17, 2026 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | 130.00 |
| July 17, 2026 | $1,066.33 | $1,066.33 | $1,066.33 | $1,066.33 | $1,066.33 | 130.00 |
| July 17, 2026 | $1,069.00 | $1,069.00 | $1,067.21 | $1,067.21 | $1,067.21 | 260.00 |
| July 17, 2026 | $1,071.00 | $1,071.00 | $1,071.00 | $1,071.00 | $1,071.00 | 130.00 |
| July 17, 2026 | $1,067.95 | $1,067.95 | $1,067.95 | $1,067.95 | $1,067.95 | 34.00 |
| July 17, 2026 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | $1,070.00 | 48.00 |
| July 17, 2026 | $1,069.17 | $1,070.00 | $1,069.17 | $1,070.00 | $1,070.00 | 20.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 10.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | 17.00 |
| July 17, 2026 | $1,066.50 | $1,066.50 | $1,066.33 | $1,066.33 | $1,066.33 | 45.00 |
| July 17, 2026 | $1,066.79 | $1,066.79 | $1,066.79 | $1,066.79 | $1,066.79 | 45.00 |
| July 17, 2026 | $1,066.81 | $1,066.81 | $1,066.81 | $1,066.81 | $1,066.81 | 418.00 |
| July 17, 2026 | $1,066.81 | $1,066.81 | $1,066.81 | $1,066.81 | $1,066.81 | 126.00 |
| July 17, 2026 | $1,066.77 | $1,068.00 | $1,066.77 | $1,068.00 | $1,068.00 | 458.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | 117.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 120.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 99.00 |
| July 17, 2026 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | 628.00 |
| July 17, 2026 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | 69.00 |
| July 17, 2026 | $1,067.12 | $1,067.12 | $1,066.91 | $1,066.91 | $1,066.91 | 30.00 |
| July 17, 2026 | $1,066.90 | $1,067.00 | $1,066.90 | $1,067.00 | $1,067.00 | 577.00 |
| July 17, 2026 | $1,066.58 | $1,066.58 | $1,066.58 | $1,066.58 | $1,066.58 | 295.00 |
| July 17, 2026 | $1,071.12 | $1,071.12 | $1,071.12 | $1,071.12 | $1,071.12 | 264.00 |
| July 17, 2026 | $1,067.98 | $1,067.98 | $1,066.33 | $1,066.33 | $1,066.33 | 627.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,066.58 | $1,066.58 | $1,066.58 | 631.00 |
| July 17, 2026 | $1,067.21 | $1,067.21 | $1,067.21 | $1,067.21 | $1,067.21 | 114.00 |
| July 17, 2026 | $1,066.58 | $1,066.58 | $1,066.58 | $1,066.58 | $1,066.58 | 168.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 303.00 |
| July 17, 2026 | $1,068.75 | $1,068.75 | $1,068.75 | $1,068.75 | $1,068.75 | 214.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 3.00 |
| July 17, 2026 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | $1,072.00 | 115.00 |
| July 17, 2026 | $1,066.57 | $1,066.57 | $1,066.57 | $1,066.57 | $1,066.57 | 195.00 |
| July 17, 2026 | $1,066.56 | $1,066.56 | $1,066.56 | $1,066.56 | $1,066.56 | 168.00 |
| July 17, 2026 | $1,068.67 | $1,068.67 | $1,068.67 | $1,068.67 | $1,068.67 | 223.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | 63.00 |
| July 17, 2026 | $1,067.13 | $1,067.13 | $1,067.13 | $1,067.13 | $1,067.13 | 280.00 |
| July 17, 2026 | $1,067.96 | $1,067.96 | $1,067.96 | $1,067.96 | $1,067.96 | 82.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 520.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 181.00 |
| July 17, 2026 | $1,068.11 | $1,068.11 | $1,068.11 | $1,068.11 | $1,068.11 | 177.00 |
| July 17, 2026 | $1,066.02 | $1,066.02 | $1,066.02 | $1,066.02 | $1,066.02 | 482.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,066.02 | $1,066.02 | $1,066.02 | 53.00 |
| July 17, 2026 | $1,067.05 | $1,067.05 | $1,067.05 | $1,067.05 | $1,067.05 | 164.00 |
| July 17, 2026 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | $1,068.00 | 164.00 |
| July 17, 2026 | $1,067.31 | $1,067.31 | $1,067.31 | $1,067.31 | $1,067.31 | 184.00 |
| July 17, 2026 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | $1,067.00 | 32.00 |
| July 17, 2026 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | $1,069.00 | 107.00 |
| July 17, 2026 | $1,073.05 | $1,073.05 | $1,073.05 | $1,073.05 | $1,073.05 | 214.00 |
| July 17, 2026 | $1,069.25 | $1,069.25 | $1,069.25 | $1,069.25 | $1,069.25 | 107.00 |
| July 17, 2026 | $1,067.97 | $1,067.97 | $1,067.97 | $1,067.97 | $1,067.97 | 107.00 |
| July 17, 2026 | $1,067.00 | $1,069.10 | $1,067.00 | $1,069.10 | $1,069.10 | 214.00 |
| July 17, 2026 | $1,074.00 | $1,074.00 | $1,074.00 | $1,074.00 | $1,074.00 | 155.00 |
| July 17, 2026 | $1,074.53 | $1,074.53 | $1,065.00 | $1,065.00 | $1,065.00 | 310.00 |
| July 17, 2026 | $1,076.19 | $1,076.19 | $1,076.19 | $1,076.19 | $1,076.19 | 269.00 |
| July 17, 2026 | $1,065.54 | $1,065.54 | $1,065.54 | $1,065.54 | $1,065.54 | 269.00 |
| July 17, 2026 | $1,065.30 | $1,073.05 | $1,065.30 | $1,073.05 | $1,073.05 | 538.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 269.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 538.00 |
| July 17, 2026 | $1,065.06 | $1,065.60 | $1,065.06 | $1,065.60 | $1,065.60 | 538.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 1.08K |
| July 17, 2026 | $1,066.27 | $1,066.75 | $1,062.22 | $1,066.20 | $1,066.20 | 1.61K |
| July 17, 2026 | $1,065.21 | $1,065.21 | $1,064.00 | $1,065.06 | $1,065.06 | 1.38K |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 24.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.00 | $1,065.22 | $1,065.22 | 503.00 |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 150.00 |
| July 17, 2026 | $1,066.10 | $1,066.10 | $1,064.00 | $1,065.22 | $1,065.22 | 10.20K |
| July 17, 2026 | $1,065.22 | $1,066.10 | $1,065.22 | $1,065.24 | $1,065.24 | 5.46K |
| July 17, 2026 | $1,070.00 | $1,070.00 | $1,066.70 | $1,066.70 | $1,066.70 | 3.50K |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 1.75K |
| July 17, 2026 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | $1,065.22 | 368.72K |
| July 17, 2026 | $1,065.94 | $1,066.64 | $1,065.00 | $1,065.77 | $1,065.77 | 35.65K |
| July 17, 2026 | $1,067.29 | $1,067.29 | $1,066.04 | $1,066.40 | $1,066.40 | 33.20K |
| July 17, 2026 | $1,068.26 | $1,068.34 | $1,067.34 | $1,067.52 | $1,067.52 | 13.36K |
| July 17, 2026 | $1,068.19 | $1,068.50 | $1,067.90 | $1,068.50 | $1,068.50 | 12.81K |
| July 17, 2026 | $1,068.86 | $1,069.05 | $1,068.15 | $1,068.18 | $1,068.18 | 12.29K |
| July 17, 2026 | $1,068.85 | $1,069.10 | $1,068.49 | $1,068.91 | $1,068.91 | 7.09K |
| July 17, 2026 | $1,068.83 | $1,068.95 | $1,068.56 | $1,068.79 | $1,068.79 | 5.96K |
| July 17, 2026 | $1,069.00 | $1,069.22 | $1,068.74 | $1,068.88 | $1,068.88 | 9.19K |
| July 17, 2026 | $1,068.61 | $1,070.02 | $1,068.61 | $1,068.76 | $1,068.76 | 10.37K |
| July 17, 2026 | $1,071.00 | $1,071.00 | $1,068.46 | $1,068.64 | $1,068.64 | 12.42K |
| July 17, 2026 | $1,071.58 | $1,071.66 | $1,071.30 | $1,071.38 | $1,071.38 | 7.09K |
| July 17, 2026 | $1,071.88 | $1,072.08 | $1,071.85 | $1,071.85 | $1,071.85 | 4.88K |
| July 17, 2026 | $1,071.01 | $1,071.30 | $1,070.79 | $1,071.20 | $1,071.20 | 9.26K |
| July 17, 2026 | $1,069.87 | $1,070.72 | $1,069.86 | $1,070.63 | $1,070.63 | 4.17K |
| July 17, 2026 | $1,068.82 | $1,070.29 | $1,068.82 | $1,069.58 | $1,069.58 | 6.09K |
| July 17, 2026 | $1,069.33 | $1,069.35 | $1,069.03 | $1,069.19 | $1,069.19 | 3.24K |
| July 17, 2026 | $1,069.00 | $1,069.09 | $1,068.78 | $1,069.01 | $1,069.01 | 2.58K |
| July 17, 2026 | $1,068.23 | $1,068.88 | $1,067.96 | $1,068.67 | $1,068.67 | 4.14K |
| July 17, 2026 | $1,066.83 | $1,068.22 | $1,066.83 | $1,068.22 | $1,068.22 | 3.35K |
| July 17, 2026 | $1,066.85 | $1,067.59 | $1,066.85 | $1,067.07 | $1,067.07 | 3.64K |
| July 17, 2026 | $1,066.78 | $1,067.12 | $1,066.68 | $1,066.95 | $1,066.95 | 5.82K |
| July 17, 2026 | $1,067.81 | $1,067.81 | $1,067.18 | $1,067.55 | $1,067.55 | 1.97K |
| July 17, 2026 | $1,068.39 | $1,068.47 | $1,067.67 | $1,067.67 | $1,067.67 | 3.86K |
| July 17, 2026 | $1,067.07 | $1,068.40 | $1,067.07 | $1,068.40 | $1,068.40 | 5.14K |
| July 17, 2026 | $1,066.96 | $1,067.71 | $1,066.96 | $1,067.06 | $1,067.06 | 5.88K |
| July 17, 2026 | $1,067.30 | $1,067.52 | $1,066.90 | $1,067.01 | $1,067.01 | 5.69K |
| July 17, 2026 | $1,067.60 | $1,067.60 | $1,067.25 | $1,067.30 | $1,067.30 | 1.66K |
| July 17, 2026 | $1,067.59 | $1,068.03 | $1,067.38 | $1,067.38 | $1,067.38 | 2.74K |
| July 17, 2026 | $1,067.98 | $1,067.98 | $1,067.42 | $1,067.85 | $1,067.85 | 2.31K |
| July 17, 2026 | $1,067.46 | $1,068.41 | $1,067.46 | $1,067.73 | $1,067.73 | 6.64K |
| July 17, 2026 | $1,068.47 | $1,068.47 | $1,067.61 | $1,067.61 | $1,067.61 | 4.18K |
| July 17, 2026 | $1,067.83 | $1,068.62 | $1,067.83 | $1,068.58 | $1,068.58 | 2.50K |
| July 17, 2026 | $1,067.75 | $1,067.75 | $1,067.51 | $1,067.72 | $1,067.72 | 2.32K |
| July 17, 2026 | $1,067.54 | $1,067.77 | $1,067.46 | $1,067.75 | $1,067.75 | 1.53K |
| July 17, 2026 | $1,066.95 | $1,067.60 | $1,066.90 | $1,067.60 | $1,067.60 | 2.27K |
| July 17, 2026 | $1,067.09 | $1,067.35 | $1,067.04 | $1,067.04 | $1,067.04 | 2.66K |
| July 17, 2026 | $1,067.45 | $1,067.89 | $1,067.39 | $1,067.39 | $1,067.39 | 1.41K |
| July 17, 2026 | $1,066.91 | $1,067.80 | $1,066.91 | $1,067.80 | $1,067.80 | 3.16K |
| July 17, 2026 | $1,067.34 | $1,067.47 | $1,067.03 | $1,067.10 | $1,067.10 | 1.51K |
| July 17, 2026 | $1,067.66 | $1,067.66 | $1,067.19 | $1,067.49 | $1,067.49 | 2.12K |
| July 17, 2026 | $1,067.58 | $1,068.14 | $1,067.43 | $1,068.14 | $1,068.14 | 1.91K |
| July 17, 2026 | $1,068.15 | $1,068.57 | $1,067.78 | $1,067.78 | $1,067.78 | 2.02K |
| July 17, 2026 | $1,067.48 | $1,068.11 | $1,067.18 | $1,068.11 | $1,068.11 | 2.32K |
| July 17, 2026 | $1,066.97 | $1,067.66 | $1,066.97 | $1,067.66 | $1,067.66 | 3.44K |
| July 17, 2026 | $1,066.86 | $1,067.34 | $1,066.65 | $1,066.86 | $1,066.86 | 6.10K |
| July 17, 2026 | $1,067.61 | $1,067.68 | $1,066.48 | $1,066.94 | $1,066.94 | 4.32K |
| July 17, 2026 | $1,067.69 | $1,067.94 | $1,067.42 | $1,067.42 | $1,067.42 | 2.71K |
| July 17, 2026 | $1,068.97 | $1,068.97 | $1,068.09 | $1,068.17 | $1,068.17 | 2.61K |
| July 17, 2026 | $1,069.02 | $1,069.22 | $1,068.59 | $1,068.70 | $1,068.70 | 1.05K |
| July 17, 2026 | $1,069.64 | $1,069.64 | $1,068.92 | $1,069.29 | $1,069.29 | 4.26K |
| July 17, 2026 | $1,069.92 | $1,070.12 | $1,069.73 | $1,069.85 | $1,069.85 | 704.83 |
| July 17, 2026 | $1,069.94 | $1,070.23 | $1,069.80 | $1,070.16 | $1,070.16 | 3.22K |
| July 17, 2026 | $1,070.48 | $1,070.48 | $1,070.10 | $1,070.20 | $1,070.20 | 1.22K |
| July 17, 2026 | $1,070.73 | $1,070.73 | $1,070.09 | $1,070.44 | $1,070.44 | 2.98K |
| July 17, 2026 | $1,070.89 | $1,070.89 | $1,070.44 | $1,070.68 | $1,070.68 | 901.00 |
| July 17, 2026 | $1,070.09 | $1,071.12 | $1,070.09 | $1,071.00 | $1,071.00 | 1.53K |
| July 17, 2026 | $1,070.68 | $1,070.88 | $1,070.52 | $1,070.62 | $1,070.62 | 2.06K |
| July 17, 2026 | $1,070.49 | $1,070.87 | $1,070.27 | $1,070.68 | $1,070.68 | 1.23K |
| July 17, 2026 | $1,070.92 | $1,071.11 | $1,070.72 | $1,070.72 | $1,070.72 | 1.71K |
| July 17, 2026 | $1,071.37 | $1,071.69 | $1,071.02 | $1,071.02 | $1,071.02 | 2.51K |
| July 17, 2026 | $1,072.14 | $1,072.14 | $1,071.94 | $1,072.10 | $1,072.10 | 761.00 |
| July 17, 2026 | $1,072.03 | $1,072.57 | $1,071.96 | $1,072.39 | $1,072.39 | 784.00 |
| July 17, 2026 | $1,071.71 | $1,071.71 | $1,070.92 | $1,071.62 | $1,071.62 | 2.19K |
| July 17, 2026 | $1,072.02 | $1,072.05 | $1,071.71 | $1,071.71 | $1,071.71 | 1.07K |
| July 17, 2026 | $1,072.77 | $1,072.77 | $1,072.12 | $1,072.23 | $1,072.23 | 1.57K |
| July 17, 2026 | $1,071.47 | $1,072.70 | $1,071.12 | $1,072.70 | $1,072.70 | 1.79K |
| July 17, 2026 | $1,071.36 | $1,071.85 | $1,071.36 | $1,071.47 | $1,071.47 | 575.00 |
| July 17, 2026 | $1,071.52 | $1,071.84 | $1,070.93 | $1,071.43 | $1,071.43 | 984.00 |
| July 17, 2026 | $1,072.33 | $1,072.33 | $1,071.67 | $1,071.82 | $1,071.82 | 1.40K |
| July 17, 2026 | $1,071.07 | $1,072.12 | $1,070.89 | $1,072.12 | $1,072.12 | 2.94K |
| July 17, 2026 | $1,071.28 | $1,071.92 | $1,071.00 | $1,071.00 | $1,071.00 | 1.38K |
| July 17, 2026 | $1,071.84 | $1,071.91 | $1,071.53 | $1,071.53 | $1,071.53 | 882.00 |
| July 17, 2026 | $1,071.18 | $1,071.84 | $1,071.18 | $1,071.84 | $1,071.84 | 1.80K |
| July 17, 2026 | $1,069.82 | $1,070.53 | $1,069.78 | $1,070.53 | $1,070.53 | 2.26K |
| July 17, 2026 | $1,069.69 | $1,070.19 | $1,069.53 | $1,069.85 | $1,069.85 | 2.06K |
| July 17, 2026 | $1,069.04 | $1,069.59 | $1,068.88 | $1,069.59 | $1,069.59 | 3.36K |
| July 17, 2026 | $1,069.33 | $1,069.44 | $1,069.07 | $1,069.20 | $1,069.20 | 1.02K |
| July 17, 2026 | $1,069.36 | $1,069.42 | $1,069.14 | $1,069.42 | $1,069.42 | 1.66K |
| July 17, 2026 | $1,069.24 | $1,069.46 | $1,069.24 | $1,069.46 | $1,069.46 | 1.68K |
| July 17, 2026 | $1,069.85 | $1,069.85 | $1,069.01 | $1,069.36 | $1,069.36 | 957.00 |
| July 17, 2026 | $1,070.33 | $1,070.33 | $1,069.47 | $1,069.47 | $1,069.47 | 5.03K |
| July 17, 2026 | $1,069.78 | $1,070.33 | $1,069.78 | $1,070.33 | $1,070.33 | 1.38K |
| July 17, 2026 | $1,070.01 | $1,070.46 | $1,069.88 | $1,070.29 | $1,070.29 | 1.21K |
| July 17, 2026 | $1,070.60 | $1,070.60 | $1,070.01 | $1,070.29 | $1,070.29 | 1.58K |
| July 17, 2026 | $1,070.62 | $1,070.62 | $1,070.51 | $1,070.51 | $1,070.51 | 1.76K |
| July 17, 2026 | $1,070.62 | $1,070.97 | $1,070.58 | $1,070.88 | $1,070.88 | 1.48K |
| July 17, 2026 | $1,070.79 | $1,070.84 | $1,070.32 | $1,070.64 | $1,070.64 | 1.47K |
| July 17, 2026 | $1,071.70 | $1,071.94 | $1,070.79 | $1,070.79 | $1,070.79 | 7.82K |
| July 17, 2026 | $1,072.59 | $1,072.98 | $1,072.07 | $1,072.07 | $1,072.07 | 2.14K |
| July 17, 2026 | $1,071.42 | $1,072.97 | $1,071.42 | $1,072.54 | $1,072.54 | 1.78K |
| July 17, 2026 | $1,071.18 | $1,071.33 | $1,070.97 | $1,071.00 | $1,071.00 | 2.05K |
| July 17, 2026 | $1,070.89 | $1,071.11 | $1,070.89 | $1,070.91 | $1,070.91 | 840.00 |
| July 17, 2026 | $1,071.31 | $1,071.31 | $1,070.70 | $1,071.08 | $1,071.08 | 2.18K |
| July 17, 2026 | $1,070.28 | $1,071.12 | $1,070.28 | $1,071.12 | $1,071.12 | 932.00 |
| July 17, 2026 | $1,070.58 | $1,071.09 | $1,070.33 | $1,070.67 | $1,070.67 | 2.12K |
| July 17, 2026 | $1,071.16 | $1,071.18 | $1,069.83 | $1,071.18 | $1,071.18 | 8.77K |
| July 17, 2026 | $1,072.05 | $1,072.05 | $1,071.34 | $1,071.44 | $1,071.44 | 1.95K |
| July 17, 2026 | $1,072.75 | $1,072.94 | $1,072.26 | $1,072.28 | $1,072.28 | 2.29K |
| July 17, 2026 | $1,072.23 | $1,072.60 | $1,072.07 | $1,072.38 | $1,072.38 | 4.42K |
| July 17, 2026 | $1,071.83 | $1,072.28 | $1,071.77 | $1,072.28 | $1,072.28 | 2.32K |
| July 17, 2026 | $1,072.12 | $1,072.44 | $1,071.87 | $1,072.44 | $1,072.44 | 1.83K |
| July 17, 2026 | $1,072.43 | $1,072.67 | $1,072.24 | $1,072.24 | $1,072.24 | 1.22K |
| July 17, 2026 | $1,073.42 | $1,073.42 | $1,072.54 | $1,073.04 | $1,073.04 | 2.67K |
| July 17, 2026 | $1,073.00 | $1,073.18 | $1,072.65 | $1,073.03 | $1,073.03 | 1.49K |
| July 17, 2026 | $1,074.08 | $1,074.46 | $1,073.12 | $1,073.36 | $1,073.36 | 2.78K |
| July 17, 2026 | $1,074.40 | $1,074.46 | $1,073.77 | $1,074.01 | $1,074.01 | 1.96K |
| July 17, 2026 | $1,074.34 | $1,074.44 | $1,074.15 | $1,074.15 | $1,074.15 | 1.36K |
| July 17, 2026 | $1,074.44 | $1,074.61 | $1,074.14 | $1,074.52 | $1,074.52 | 2.40K |
| July 17, 2026 | $1,074.39 | $1,074.52 | $1,073.90 | $1,074.52 | $1,074.52 | 1.96K |
| July 17, 2026 | $1,074.79 | $1,074.82 | $1,074.35 | $1,074.35 | $1,074.35 | 1.90K |
| July 17, 2026 | $1,075.01 | $1,075.35 | $1,074.88 | $1,075.18 | $1,075.18 | 1.44K |
| July 17, 2026 | $1,074.88 | $1,074.93 | $1,074.68 | $1,074.73 | $1,074.73 | 2.38K |
| July 17, 2026 | $1,073.92 | $1,075.00 | $1,073.92 | $1,074.46 | $1,074.46 | 8.64K |
| July 17, 2026 | $1,075.16 | $1,075.16 | $1,073.91 | $1,073.94 | $1,073.94 | 3.20K |
| July 17, 2026 | $1,075.69 | $1,075.84 | $1,074.97 | $1,075.17 | $1,075.17 | 2.38K |
| July 17, 2026 | $1,076.18 | $1,076.65 | $1,075.64 | $1,075.64 | $1,075.64 | 4.92K |
| July 17, 2026 | $1,075.94 | $1,076.08 | $1,075.34 | $1,076.07 | $1,076.07 | 1.04K |
| July 17, 2026 | $1,075.81 | $1,076.42 | $1,075.72 | $1,075.84 | $1,075.84 | 552.00 |
| July 17, 2026 | $1,076.28 | $1,076.28 | $1,075.58 | $1,075.61 | $1,075.61 | 2.55K |
| July 17, 2026 | $1,076.48 | $1,076.55 | $1,075.79 | $1,075.79 | $1,075.79 | 1.68K |
| July 17, 2026 | $1,076.67 | $1,076.71 | $1,076.26 | $1,076.40 | $1,076.40 | 1.12K |
| July 17, 2026 | $1,076.38 | $1,076.56 | $1,076.38 | $1,076.56 | $1,076.56 | 740.09 |
| July 17, 2026 | $1,076.20 | $1,076.61 | $1,076.19 | $1,076.61 | $1,076.61 | 2.34K |
| July 17, 2026 | $1,076.44 | $1,076.64 | $1,076.25 | $1,076.45 | $1,076.45 | 2.06K |
| July 17, 2026 | $1,077.17 | $1,077.44 | $1,076.56 | $1,076.74 | $1,076.74 | 1.78K |
| July 17, 2026 | $1,078.62 | $1,078.82 | $1,078.12 | $1,078.22 | $1,078.22 | 1.63K |
| July 17, 2026 | $1,077.96 | $1,078.45 | $1,077.96 | $1,078.45 | $1,078.45 | 1.33K |
| July 17, 2026 | $1,078.29 | $1,078.50 | $1,077.96 | $1,077.96 | $1,077.96 | 3.55K |
| July 17, 2026 | $1,078.76 | $1,078.76 | $1,078.41 | $1,078.50 | $1,078.50 | 1.51K |
| July 17, 2026 | $1,079.21 | $1,079.44 | $1,078.75 | $1,078.75 | $1,078.75 | 1.19K |
| July 17, 2026 | $1,078.78 | $1,079.12 | $1,078.64 | $1,078.97 | $1,078.97 | 3.31K |
| July 17, 2026 | $1,078.36 | $1,078.81 | $1,078.36 | $1,078.66 | $1,078.66 | 376.00 |
| July 17, 2026 | $1,078.21 | $1,078.83 | $1,078.12 | $1,078.83 | $1,078.83 | 3.36K |
| July 17, 2026 | $1,078.04 | $1,078.04 | $1,077.22 | $1,077.97 | $1,077.97 | 2.68K |
| July 17, 2026 | $1,078.48 | $1,079.11 | $1,078.47 | $1,078.79 | $1,078.79 | 1.87K |
| July 17, 2026 | $1,078.36 | $1,078.66 | $1,078.02 | $1,078.29 | $1,078.29 | 790.00 |
| July 17, 2026 | $1,078.25 | $1,078.41 | $1,077.89 | $1,078.41 | $1,078.41 | 2.32K |
| July 17, 2026 | $1,078.59 | $1,078.75 | $1,078.25 | $1,078.25 | $1,078.25 | 3.25K |
| July 17, 2026 | $1,078.88 | $1,078.94 | $1,078.59 | $1,078.94 | $1,078.94 | 611.00 |
| July 17, 2026 | $1,079.45 | $1,079.45 | $1,078.75 | $1,078.75 | $1,078.75 | 1.82K |
| July 17, 2026 | $1,079.79 | $1,080.03 | $1,079.79 | $1,079.89 | $1,079.89 | 476.00 |
| July 17, 2026 | $1,079.67 | $1,080.52 | $1,079.53 | $1,079.53 | $1,079.53 | 1.30K |
| July 17, 2026 | $1,079.95 | $1,080.52 | $1,079.68 | $1,079.68 | $1,079.68 | 2.26K |
| July 17, 2026 | $1,080.13 | $1,080.35 | $1,079.59 | $1,079.64 | $1,079.64 | 3.09K |
| July 17, 2026 | $1,080.40 | $1,080.40 | $1,079.73 | $1,079.73 | $1,079.73 | 3.25K |
| July 17, 2026 | $1,081.40 | $1,081.40 | $1,080.92 | $1,081.38 | $1,081.38 | 906.00 |
| July 17, 2026 | $1,080.91 | $1,081.47 | $1,080.90 | $1,081.19 | $1,081.19 | 1.62K |
| July 17, 2026 | $1,081.55 | $1,081.65 | $1,080.63 | $1,080.63 | $1,080.63 | 1.69K |
| July 17, 2026 | $1,082.10 | $1,083.10 | $1,081.54 | $1,081.54 | $1,081.54 | 10.81K |
| July 17, 2026 | $1,080.98 | $1,082.13 | $1,080.83 | $1,081.85 | $1,081.85 | 1.48K |
| July 17, 2026 | $1,081.20 | $1,081.21 | $1,080.89 | $1,080.97 | $1,080.97 | 586.00 |
| July 17, 2026 | $1,081.20 | $1,081.21 | $1,080.97 | $1,081.17 | $1,081.17 | 404.00 |
| July 17, 2026 | $1,080.58 | $1,081.27 | $1,080.58 | $1,080.96 | $1,080.96 | 874.00 |
| July 17, 2026 | $1,080.63 | $1,081.22 | $1,080.63 | $1,080.91 | $1,080.91 | 787.00 |
| July 17, 2026 | $1,079.69 | $1,080.77 | $1,079.69 | $1,080.60 | $1,080.60 | 1.66K |
| July 17, 2026 | $1,079.61 | $1,079.80 | $1,078.99 | $1,079.56 | $1,079.56 | 1.83K |
| July 17, 2026 | $1,079.59 | $1,079.72 | $1,079.30 | $1,079.49 | $1,079.49 | 1.52K |
| July 17, 2026 | $1,079.20 | $1,080.00 | $1,079.20 | $1,079.78 | $1,079.78 | 992.00 |
| July 17, 2026 | $1,078.84 | $1,079.26 | $1,078.63 | $1,079.07 | $1,079.07 | 1.83K |
| July 17, 2026 | $1,079.29 | $1,079.29 | $1,078.50 | $1,078.78 | $1,078.78 | 3.85K |
| July 17, 2026 | $1,079.75 | $1,079.93 | $1,079.25 | $1,079.67 | $1,079.67 | 1.37K |
| July 17, 2026 | $1,079.07 | $1,079.71 | $1,079.07 | $1,079.51 | $1,079.51 | 764.00 |
| July 17, 2026 | $1,079.71 | $1,079.71 | $1,079.26 | $1,079.26 | $1,079.26 | 1.61K |
| July 17, 2026 | $1,079.36 | $1,079.77 | $1,079.21 | $1,079.77 | $1,079.77 | 428.00 |
| July 17, 2026 | $1,078.85 | $1,079.44 | $1,078.51 | $1,079.44 | $1,079.44 | 946.00 |
| July 17, 2026 | $1,078.97 | $1,079.30 | $1,078.43 | $1,078.51 | $1,078.51 | 2.97K |
| July 17, 2026 | $1,078.96 | $1,079.14 | $1,078.82 | $1,078.97 | $1,078.97 | 796.00 |
| July 17, 2026 | $1,080.78 | $1,080.78 | $1,078.80 | $1,078.80 | $1,078.80 | 2.89K |
| July 17, 2026 | $1,079.21 | $1,080.86 | $1,079.21 | $1,080.41 | $1,080.41 | 3.75K |
| July 17, 2026 | $1,079.03 | $1,079.60 | $1,078.97 | $1,079.05 | $1,079.05 | 1.35K |
| July 17, 2026 | $1,078.97 | $1,079.67 | $1,078.97 | $1,079.32 | $1,079.32 | 1.14K |
| July 17, 2026 | $1,078.00 | $1,078.73 | $1,078.00 | $1,078.55 | $1,078.55 | 2.54K |
| July 17, 2026 | $1,080.05 | $1,080.32 | $1,078.50 | $1,078.50 | $1,078.50 | 3.53K |
| July 17, 2026 | $1,079.17 | $1,080.07 | $1,079.17 | $1,080.00 | $1,080.00 | 2.96K |
| July 17, 2026 | $1,079.41 | $1,079.41 | $1,079.37 | $1,079.41 | $1,079.41 | 607.00 |
| July 17, 2026 | $1,079.25 | $1,079.53 | $1,078.96 | $1,079.42 | $1,079.42 | 1.76K |
| July 17, 2026 | $1,079.97 | $1,079.97 | $1,079.40 | $1,079.40 | $1,079.40 | 1.11K |
| July 17, 2026 | $1,079.64 | $1,080.00 | $1,079.08 | $1,079.69 | $1,079.69 | 7.39K |
| July 17, 2026 | $1,079.38 | $1,080.29 | $1,079.38 | $1,079.85 | $1,079.85 | 2.53K |
| July 17, 2026 | $1,079.11 | $1,079.23 | $1,078.74 | $1,079.19 | $1,079.19 | 575.00 |
| July 17, 2026 | $1,079.10 | $1,079.12 | $1,078.82 | $1,079.03 | $1,079.03 | 1.01K |
| July 17, 2026 | $1,078.83 | $1,079.09 | $1,078.79 | $1,078.88 | $1,078.88 | 2.03K |
| July 17, 2026 | $1,079.44 | $1,079.50 | $1,079.03 | $1,079.50 | $1,079.50 | 725.00 |
| July 17, 2026 | $1,079.99 | $1,080.22 | $1,078.85 | $1,079.46 | $1,079.46 | 2.02K |
| July 17, 2026 | $1,079.93 | $1,080.08 | $1,079.66 | $1,080.08 | $1,080.08 | 385.00 |
| July 17, 2026 | $1,080.13 | $1,080.52 | $1,079.81 | $1,080.23 | $1,080.23 | 1.87K |
| July 17, 2026 | $1,080.67 | $1,080.88 | $1,080.00 | $1,080.00 | $1,080.00 | 1.05K |
| July 17, 2026 | $1,081.26 | $1,081.30 | $1,080.77 | $1,080.77 | $1,080.77 | 1.92K |
| July 17, 2026 | $1,080.71 | $1,081.12 | $1,080.31 | $1,081.11 | $1,081.11 | 1.25K |
| July 17, 2026 | $1,081.34 | $1,081.34 | $1,080.31 | $1,080.71 | $1,080.71 | 1.75K |
| July 17, 2026 | $1,080.71 | $1,081.15 | $1,080.16 | $1,081.15 | $1,081.15 | 2.53K |
| July 17, 2026 | $1,080.26 | $1,080.71 | $1,080.26 | $1,080.71 | $1,080.71 | 597.00 |
| July 17, 2026 | $1,079.04 | $1,080.10 | $1,078.98 | $1,078.98 | $1,078.98 | 1.47K |
| July 17, 2026 | $1,078.84 | $1,079.30 | $1,078.61 | $1,079.01 | $1,079.01 | 1.92K |
| July 17, 2026 | $1,080.24 | $1,080.24 | $1,079.11 | $1,079.18 | $1,079.18 | 1.35K |
| July 17, 2026 | $1,079.56 | $1,080.32 | $1,079.43 | $1,079.43 | $1,079.43 | 3.10K |
| July 17, 2026 | $1,079.35 | $1,079.55 | $1,079.01 | $1,079.19 | $1,079.19 | 825.00 |
| July 17, 2026 | $1,079.33 | $1,079.58 | $1,078.79 | $1,078.79 | $1,078.79 | 1.36K |
| July 17, 2026 | $1,079.52 | $1,079.52 | $1,078.77 | $1,078.84 | $1,078.84 | 673.00 |
| July 17, 2026 | $1,079.66 | $1,080.03 | $1,079.52 | $1,079.52 | $1,079.52 | 1.35K |
| July 17, 2026 | $1,080.32 | $1,080.32 | $1,079.33 | $1,079.34 | $1,079.34 | 1.35K |
| July 17, 2026 | $1,080.41 | $1,080.49 | $1,079.69 | $1,080.19 | $1,080.19 | 1.39K |
| July 17, 2026 | $1,080.70 | $1,080.70 | $1,079.89 | $1,080.31 | $1,080.31 | 497.00 |