HCA Healthcare, Inc.
HCA · NYSE
Market closed$371.18$-14.56 (-3.77%)After hours $373.60 · +0.65%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $373.60 | $373.60 | $373.60 | $373.60 | $373.60 | 56.00 |
| July 17, 2026 | $373.60 | $373.60 | $373.60 | $373.60 | $373.60 | 56.00 |
| July 17, 2026 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 1.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 92.00 |
| July 17, 2026 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 290.00 |
| July 17, 2026 | $371.16 | $371.16 | $371.16 | $371.16 | $371.16 | 218.00 |
| July 17, 2026 | $373.99 | $373.99 | $373.99 | $373.99 | $373.99 | 151.00 |
| July 17, 2026 | $372.25 | $372.25 | $372.25 | $372.25 | $372.25 | 52.00 |
| July 17, 2026 | $371.45 | $371.45 | $371.45 | $371.45 | $371.45 | 33.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 56.00 |
| July 17, 2026 | $373.69 | $373.69 | $373.69 | $373.69 | $373.69 | 48.00 |
| July 17, 2026 | $373.86 | $373.86 | $373.86 | $373.86 | $373.86 | 189.00 |
| July 17, 2026 | $375.04 | $375.04 | $375.04 | $375.04 | $375.04 | 189.00 |
| July 17, 2026 | $375.04 | $375.04 | $375.04 | $375.04 | $375.04 | 214.00 |
| July 17, 2026 | $375.72 | $375.72 | $375.72 | $375.72 | $375.72 | 37.00 |
| July 17, 2026 | $371.46 | $371.46 | $371.46 | $371.46 | $371.46 | 340.00 |
| July 17, 2026 | $371.19 | $371.19 | $371.19 | $371.19 | $371.19 | 149.00 |
| July 17, 2026 | $371.19 | $371.19 | $371.19 | $371.19 | $371.19 | 149.00 |
| July 17, 2026 | $371.20 | $371.20 | $371.20 | $371.20 | $371.20 | 149.00 |
| July 17, 2026 | $371.18 | $371.18 | $371.18 | $371.18 | $371.18 | 149.00 |
| July 17, 2026 | $371.18 | $371.18 | $371.18 | $371.18 | $371.18 | 447.00 |
| July 17, 2026 | $371.30 | $371.30 | $371.30 | $371.30 | $371.30 | 149.00 |
| July 17, 2026 | $371.18 | $371.18 | $371.18 | $371.18 | $371.18 | 2.01K |
| July 17, 2026 | $371.18 | $371.18 | $371.18 | $371.18 | $371.18 | 245.00 |
| July 17, 2026 | $371.18 | $371.18 | $371.18 | $371.18 | $371.18 | 244.92K |
| July 17, 2026 | $371.53 | $371.74 | $371.25 | $371.36 | $371.36 | 68.35K |
| July 17, 2026 | $372.42 | $372.46 | $371.58 | $371.58 | $371.58 | 40.95K |
| July 17, 2026 | $372.99 | $372.99 | $372.55 | $372.57 | $372.57 | 21.28K |
| July 17, 2026 | $372.92 | $373.09 | $372.92 | $373.03 | $373.03 | 11.86K |
| July 17, 2026 | $372.84 | $372.88 | $372.76 | $372.87 | $372.87 | 8.17K |
| July 17, 2026 | $372.87 | $373.12 | $372.84 | $372.84 | $372.84 | 6.60K |
| July 17, 2026 | $372.60 | $372.83 | $372.45 | $372.83 | $372.83 | 8.68K |
| July 17, 2026 | $372.80 | $372.84 | $372.60 | $372.61 | $372.61 | 9.37K |
| July 17, 2026 | $372.80 | $372.90 | $372.73 | $372.77 | $372.77 | 9.14K |
| July 17, 2026 | $372.99 | $373.31 | $372.80 | $372.80 | $372.80 | 8.58K |
| July 17, 2026 | $373.19 | $373.38 | $373.04 | $373.04 | $373.04 | 6.37K |
| July 17, 2026 | $373.12 | $373.27 | $372.79 | $373.23 | $373.23 | 5.51K |
| July 17, 2026 | $373.25 | $373.43 | $373.18 | $373.27 | $373.27 | 5.06K |
| July 17, 2026 | $373.61 | $373.67 | $373.50 | $373.51 | $373.51 | 3.93K |
| July 17, 2026 | $373.34 | $373.64 | $373.25 | $373.40 | $373.40 | 13.84K |
| July 17, 2026 | $373.41 | $373.53 | $373.32 | $373.53 | $373.53 | 8.00K |
| July 17, 2026 | $373.45 | $373.59 | $373.41 | $373.41 | $373.41 | 3.13K |
| July 17, 2026 | $373.58 | $373.68 | $373.35 | $373.45 | $373.45 | 7.05K |
| July 17, 2026 | $373.10 | $373.99 | $373.10 | $373.75 | $373.75 | 10.51K |
| July 17, 2026 | $372.83 | $373.07 | $372.83 | $373.07 | $373.07 | 4.88K |
| July 17, 2026 | $372.49 | $372.82 | $372.35 | $372.82 | $372.82 | 4.08K |
| July 17, 2026 | $372.42 | $372.62 | $372.42 | $372.44 | $372.44 | 3.01K |
| July 17, 2026 | $372.60 | $372.60 | $372.46 | $372.57 | $372.57 | 2.95K |
| July 17, 2026 | $372.61 | $372.65 | $372.52 | $372.65 | $372.65 | 2.32K |
| July 17, 2026 | $372.45 | $372.60 | $372.20 | $372.60 | $372.60 | 2.81K |
| July 17, 2026 | $372.49 | $372.60 | $372.20 | $372.20 | $372.20 | 2.82K |
| July 17, 2026 | $372.23 | $372.65 | $372.23 | $372.49 | $372.49 | 5.11K |
| July 17, 2026 | $372.06 | $372.36 | $371.98 | $372.36 | $372.36 | 4.33K |
| July 17, 2026 | $372.31 | $372.31 | $371.98 | $372.11 | $372.11 | 3.08K |
| July 17, 2026 | $372.37 | $372.45 | $372.35 | $372.45 | $372.45 | 2.16K |
| July 17, 2026 | $372.72 | $372.72 | $372.45 | $372.60 | $372.60 | 2.10K |
| July 17, 2026 | $372.65 | $372.77 | $372.65 | $372.77 | $372.77 | 3.99K |
| July 17, 2026 | $372.65 | $372.83 | $372.62 | $372.62 | $372.62 | 5.03K |
| July 17, 2026 | $372.51 | $372.79 | $372.51 | $372.67 | $372.67 | 3.98K |
| July 17, 2026 | $372.16 | $372.48 | $372.16 | $372.48 | $372.48 | 6.29K |
| July 17, 2026 | $372.16 | $372.38 | $372.16 | $372.20 | $372.20 | 2.27K |
| July 17, 2026 | $372.54 | $372.60 | $372.19 | $372.19 | $372.19 | 2.72K |
| July 17, 2026 | $372.18 | $372.48 | $372.18 | $372.42 | $372.42 | 1.78K |
| July 17, 2026 | $372.10 | $372.46 | $372.10 | $372.45 | $372.45 | 7.34K |
| July 17, 2026 | $372.08 | $372.19 | $372.01 | $372.05 | $372.05 | 3.29K |
| July 17, 2026 | $372.26 | $372.26 | $371.74 | $371.87 | $371.87 | 3.88K |
| July 17, 2026 | $372.49 | $372.68 | $372.26 | $372.40 | $372.40 | 1.84K |
| July 17, 2026 | $372.57 | $372.68 | $372.54 | $372.65 | $372.65 | 1.66K |
| July 17, 2026 | $372.54 | $372.66 | $372.36 | $372.66 | $372.66 | 3.03K |
| July 17, 2026 | $372.52 | $372.79 | $372.32 | $372.49 | $372.49 | 2.34K |
| July 17, 2026 | $372.80 | $372.80 | $372.52 | $372.52 | $372.52 | 2.32K |
| July 17, 2026 | $372.37 | $372.81 | $372.32 | $372.81 | $372.81 | 4.96K |
| July 17, 2026 | $372.51 | $372.52 | $372.31 | $372.37 | $372.37 | 2.52K |
| July 17, 2026 | $372.51 | $372.65 | $372.36 | $372.55 | $372.55 | 9.69K |
| July 17, 2026 | $372.80 | $372.91 | $372.60 | $372.60 | $372.60 | 3.83K |
| July 17, 2026 | $372.91 | $373.01 | $372.83 | $373.01 | $373.01 | 3.59K |
| July 17, 2026 | $373.68 | $373.75 | $372.91 | $372.91 | $372.91 | 7.53K |
| July 17, 2026 | $374.11 | $374.11 | $373.40 | $373.74 | $373.74 | 5.35K |
| July 17, 2026 | $374.31 | $374.31 | $374.11 | $374.11 | $374.11 | 2.16K |
| July 17, 2026 | $374.63 | $374.87 | $374.46 | $374.46 | $374.46 | 2.93K |
| July 17, 2026 | $374.75 | $375.13 | $374.57 | $374.63 | $374.63 | 4.29K |
| July 17, 2026 | $374.69 | $375.07 | $374.69 | $374.80 | $374.80 | 10.11K |
| July 17, 2026 | $374.88 | $374.88 | $374.55 | $374.55 | $374.55 | 2.94K |
| July 17, 2026 | $374.73 | $374.87 | $374.50 | $374.87 | $374.87 | 2.17K |
| July 17, 2026 | $375.20 | $375.20 | $374.84 | $374.93 | $374.93 | 1.69K |
| July 17, 2026 | $375.05 | $375.39 | $375.05 | $375.20 | $375.20 | 3.72K |
| July 17, 2026 | $375.04 | $375.04 | $375.04 | $375.04 | $375.04 | 63.00 |
| July 17, 2026 | $375.04 | $375.07 | $374.92 | $375.07 | $375.07 | 1.65K |
| July 17, 2026 | $375.29 | $375.29 | $375.03 | $375.04 | $375.04 | 2.87K |
| July 17, 2026 | $375.34 | $375.56 | $375.29 | $375.46 | $375.46 | 698.00 |
| July 17, 2026 | $375.40 | $375.56 | $374.92 | $375.56 | $375.56 | 754.00 |
| July 17, 2026 | $375.30 | $375.49 | $375.30 | $375.32 | $375.32 | 1.51K |
| July 17, 2026 | $375.51 | $375.75 | $375.29 | $375.29 | $375.29 | 2.93K |
| July 17, 2026 | $375.32 | $375.60 | $375.32 | $375.51 | $375.51 | 3.12K |
| July 17, 2026 | $375.26 | $375.34 | $374.91 | $375.23 | $375.23 | 1.64K |
| July 17, 2026 | $375.31 | $375.32 | $375.27 | $375.31 | $375.31 | 612.00 |
| July 17, 2026 | $375.27 | $375.32 | $375.27 | $375.32 | $375.32 | 347.00 |
| July 17, 2026 | $375.01 | $375.31 | $374.96 | $375.26 | $375.26 | 6.83K |
| July 17, 2026 | $375.18 | $375.24 | $375.18 | $375.24 | $375.24 | 1.65K |
| July 17, 2026 | $375.00 | $375.35 | $375.00 | $375.35 | $375.35 | 3.02K |
| July 17, 2026 | $374.77 | $375.31 | $374.77 | $375.31 | $375.31 | 2.89K |
| July 17, 2026 | $374.72 | $374.89 | $374.66 | $374.73 | $374.73 | 1.26K |
| July 17, 2026 | $374.81 | $374.93 | $374.72 | $374.72 | $374.72 | 2.44K |
| July 17, 2026 | $374.98 | $375.09 | $374.83 | $374.97 | $374.97 | 4.55K |
| July 17, 2026 | $374.51 | $374.83 | $374.51 | $374.83 | $374.83 | 2.75K |
| July 17, 2026 | $374.49 | $374.49 | $374.49 | $374.49 | $374.49 | 374.00 |
| July 17, 2026 | $374.15 | $374.49 | $374.15 | $374.49 | $374.49 | 865.00 |
| July 17, 2026 | $374.45 | $374.45 | $374.42 | $374.42 | $374.42 | 489.00 |
| July 17, 2026 | $374.26 | $374.63 | $374.19 | $374.19 | $374.19 | 2.70K |
| July 17, 2026 | $374.13 | $374.21 | $374.05 | $374.16 | $374.16 | 1.21K |
| July 17, 2026 | $374.04 | $374.04 | $373.95 | $373.97 | $373.97 | 1.87K |
| July 17, 2026 | $373.76 | $374.04 | $373.76 | $374.04 | $374.04 | 986.00 |
| July 17, 2026 | $373.89 | $373.94 | $373.83 | $373.83 | $373.83 | 1.30K |
| July 17, 2026 | $373.93 | $374.05 | $373.93 | $374.00 | $374.00 | 2.66K |
| July 17, 2026 | $373.66 | $373.74 | $373.60 | $373.74 | $373.74 | 1.60K |
| July 17, 2026 | $373.79 | $373.79 | $373.66 | $373.66 | $373.66 | 542.00 |
| July 17, 2026 | $373.81 | $373.81 | $373.66 | $373.66 | $373.66 | 936.00 |
| July 17, 2026 | $373.76 | $373.87 | $373.68 | $373.81 | $373.81 | 2.34K |
| July 17, 2026 | $373.79 | $373.97 | $373.76 | $373.77 | $373.77 | 2.13K |
| July 17, 2026 | $373.95 | $373.95 | $373.91 | $373.91 | $373.91 | 834.00 |
| July 17, 2026 | $374.48 | $374.48 | $374.05 | $374.05 | $374.05 | 1.22K |
| July 17, 2026 | $374.41 | $374.48 | $374.27 | $374.48 | $374.48 | 330.00 |
| July 17, 2026 | $374.32 | $374.43 | $374.19 | $374.43 | $374.43 | 2.02K |
| July 17, 2026 | $373.97 | $374.34 | $373.97 | $374.34 | $374.34 | 1.60K |
| July 17, 2026 | $374.34 | $374.36 | $374.18 | $374.36 | $374.36 | 695.00 |
| July 17, 2026 | $374.14 | $374.44 | $374.14 | $374.34 | $374.34 | 529.00 |
| July 17, 2026 | $374.08 | $374.28 | $374.08 | $374.21 | $374.21 | 1.34K |
| July 17, 2026 | $373.83 | $374.08 | $373.83 | $374.08 | $374.08 | 2.94K |
| July 17, 2026 | $373.66 | $373.99 | $373.66 | $373.91 | $373.91 | 1.25K |
| July 17, 2026 | $373.55 | $373.92 | $373.53 | $373.81 | $373.81 | 2.67K |
| July 17, 2026 | $373.54 | $373.84 | $373.53 | $373.61 | $373.61 | 1.68K |
| July 17, 2026 | $373.84 | $373.84 | $373.54 | $373.54 | $373.54 | 900.00 |
| July 17, 2026 | $374.43 | $374.43 | $373.85 | $373.98 | $373.98 | 1.35K |
| July 17, 2026 | $374.38 | $374.50 | $374.38 | $374.38 | $374.38 | 800.00 |
| July 17, 2026 | $374.10 | $374.42 | $374.10 | $374.38 | $374.38 | 1.57K |
| July 17, 2026 | $374.21 | $374.33 | $373.90 | $374.10 | $374.10 | 853.00 |
| July 17, 2026 | $373.88 | $374.51 | $373.75 | $374.26 | $374.26 | 6.37K |
| July 17, 2026 | $373.73 | $373.97 | $373.73 | $373.97 | $373.97 | 7.22K |
| July 17, 2026 | $373.34 | $373.73 | $373.34 | $373.57 | $373.57 | 3.10K |
| July 17, 2026 | $373.41 | $373.45 | $373.40 | $373.42 | $373.42 | 326.00 |
| July 17, 2026 | $373.64 | $373.74 | $373.30 | $373.30 | $373.30 | 2.97K |
| July 17, 2026 | $373.60 | $373.60 | $373.56 | $373.57 | $373.57 | 2.04K |
| July 17, 2026 | $373.54 | $373.69 | $373.38 | $373.57 | $373.57 | 7.90K |
| July 17, 2026 | $374.08 | $374.20 | $373.42 | $373.52 | $373.52 | 4.08K |
| July 17, 2026 | $374.22 | $374.27 | $374.22 | $374.27 | $374.27 | 947.00 |
| July 17, 2026 | $374.00 | $374.12 | $373.88 | $374.12 | $374.12 | 1.36K |
| July 17, 2026 | $374.01 | $374.12 | $373.87 | $373.88 | $373.88 | 632.00 |
| July 17, 2026 | $374.04 | $374.23 | $373.90 | $374.01 | $374.01 | 3.21K |
| July 17, 2026 | $374.46 | $374.46 | $374.28 | $374.28 | $374.28 | 15.00 |
| July 17, 2026 | $374.28 | $374.55 | $374.22 | $374.46 | $374.46 | 1.63K |
| July 17, 2026 | $374.28 | $374.42 | $374.28 | $374.28 | $374.28 | 562.00 |
| July 17, 2026 | $374.36 | $374.48 | $374.28 | $374.48 | $374.48 | 1.21K |
| July 17, 2026 | $374.17 | $374.50 | $374.17 | $374.50 | $374.50 | 1.69K |
| July 17, 2026 | $373.87 | $374.33 | $373.87 | $374.32 | $374.32 | 1.83K |
| July 17, 2026 | $373.90 | $373.96 | $373.78 | $373.80 | $373.80 | 1.90K |
| July 17, 2026 | $374.36 | $374.44 | $374.11 | $374.16 | $374.16 | 2.99K |
| July 17, 2026 | $374.58 | $374.58 | $374.50 | $374.50 | $374.50 | 11.00 |
| July 17, 2026 | $374.72 | $375.03 | $374.71 | $374.71 | $374.71 | 909.00 |
| July 17, 2026 | $374.72 | $374.84 | $374.65 | $374.65 | $374.65 | 1.04K |
| July 17, 2026 | $374.93 | $375.10 | $374.71 | $374.72 | $374.72 | 1.26K |
| July 17, 2026 | $375.06 | $375.17 | $374.86 | $374.86 | $374.86 | 1.83K |
| July 17, 2026 | $374.74 | $375.07 | $374.74 | $375.04 | $375.04 | 831.00 |
| July 17, 2026 | $374.62 | $374.85 | $374.54 | $374.74 | $374.74 | 2.41K |
| July 17, 2026 | $374.31 | $374.54 | $374.19 | $374.54 | $374.54 | 2.17K |
| July 17, 2026 | $374.41 | $374.41 | $374.39 | $374.39 | $374.39 | — |
| July 17, 2026 | $374.33 | $374.47 | $374.33 | $374.39 | $374.39 | 6.65K |
| July 17, 2026 | $374.16 | $374.36 | $374.16 | $374.33 | $374.33 | 1.79K |
| July 17, 2026 | $374.01 | $374.14 | $374.01 | $374.14 | $374.14 | 810.00 |
| July 17, 2026 | $374.34 | $374.34 | $373.93 | $373.93 | $373.93 | 1.85K |
| July 17, 2026 | $374.17 | $374.33 | $374.14 | $374.27 | $374.27 | 3.66K |
| July 17, 2026 | $373.98 | $374.14 | $373.98 | $374.09 | $374.09 | 1.35K |
| July 17, 2026 | $373.94 | $374.13 | $373.94 | $374.12 | $374.12 | 1.53K |
| July 17, 2026 | $374.55 | $374.55 | $374.36 | $374.36 | $374.36 | 1.33K |
| July 17, 2026 | $374.68 | $374.68 | $374.35 | $374.35 | $374.35 | 1.59K |
| July 17, 2026 | $374.91 | $374.91 | $374.68 | $374.89 | $374.89 | 920.00 |
| July 17, 2026 | $375.06 | $375.11 | $374.86 | $374.91 | $374.91 | 993.00 |
| July 17, 2026 | $375.02 | $375.06 | $375.02 | $375.06 | $375.06 | 256.00 |
| July 17, 2026 | $375.01 | $375.16 | $375.01 | $375.03 | $375.03 | 2.63K |
| July 17, 2026 | $375.12 | $375.12 | $375.03 | $375.03 | $375.03 | 1.11K |
| July 17, 2026 | $374.90 | $375.19 | $374.90 | $375.19 | $375.19 | 1.28K |
| July 17, 2026 | $375.12 | $375.18 | $374.93 | $375.18 | $375.18 | 2.91K |
| July 17, 2026 | $375.15 | $375.23 | $375.08 | $375.12 | $375.12 | 1.69K |
| July 17, 2026 | $375.22 | $375.29 | $375.15 | $375.15 | $375.15 | 765.00 |
| July 17, 2026 | $375.36 | $375.43 | $375.25 | $375.25 | $375.25 | 2.22K |
| July 17, 2026 | $375.36 | $375.37 | $375.25 | $375.37 | $375.37 | 2.78K |
| July 17, 2026 | $375.14 | $375.21 | $375.01 | $375.21 | $375.21 | 1.03K |
| July 17, 2026 | $374.79 | $375.18 | $374.79 | $375.16 | $375.16 | 1.47K |
| July 17, 2026 | $375.06 | $375.06 | $374.79 | $374.82 | $374.82 | 1.39K |
| July 17, 2026 | $375.18 | $375.18 | $375.13 | $375.13 | $375.13 | 1.35K |
| July 17, 2026 | $375.55 | $375.59 | $375.17 | $375.26 | $375.26 | 2.55K |
| July 17, 2026 | $375.37 | $375.38 | $375.13 | $375.38 | $375.38 | 1.06K |
| July 17, 2026 | $375.30 | $375.36 | $375.30 | $375.36 | $375.36 | 1.26K |
| July 17, 2026 | $375.31 | $375.32 | $375.07 | $375.32 | $375.32 | 526.00 |
| July 17, 2026 | $375.07 | $375.47 | $375.07 | $375.47 | $375.47 | 1.19K |
| July 17, 2026 | $375.30 | $375.30 | $375.01 | $375.07 | $375.07 | 3.16K |
| July 17, 2026 | $375.34 | $375.36 | $375.17 | $375.24 | $375.24 | 3.17K |
| July 17, 2026 | $375.40 | $375.57 | $375.15 | $375.57 | $375.57 | 1.12K |
| July 17, 2026 | $375.45 | $375.47 | $375.45 | $375.45 | $375.45 | 1.13K |
| July 17, 2026 | $375.46 | $375.46 | $375.29 | $375.45 | $375.45 | 1.31K |
| July 17, 2026 | $375.60 | $375.68 | $375.50 | $375.50 | $375.50 | 1.33K |
| July 17, 2026 | $375.61 | $375.69 | $375.54 | $375.69 | $375.69 | 1.33K |
| July 17, 2026 | $375.73 | $375.76 | $375.58 | $375.74 | $375.74 | 7.32K |
| July 17, 2026 | $375.97 | $375.98 | $375.79 | $375.79 | $375.79 | 3.25K |
| July 17, 2026 | $375.73 | $376.08 | $375.73 | $376.08 | $376.08 | 2.14K |
| July 17, 2026 | $375.57 | $375.73 | $375.57 | $375.61 | $375.61 | 1.54K |
| July 17, 2026 | $375.42 | $375.42 | $375.33 | $375.41 | $375.41 | 595.00 |
| July 17, 2026 | $375.53 | $375.53 | $375.27 | $375.27 | $375.27 | 556.00 |
| July 17, 2026 | $375.29 | $375.57 | $375.29 | $375.57 | $375.57 | 3.95K |
| July 17, 2026 | $375.52 | $375.60 | $375.45 | $375.59 | $375.59 | 1.29K |
| July 17, 2026 | $375.42 | $375.47 | $375.28 | $375.36 | $375.36 | 1.59K |
| July 17, 2026 | $375.82 | $375.86 | $375.52 | $375.52 | $375.52 | 1.94K |
| July 17, 2026 | $375.72 | $375.86 | $375.68 | $375.68 | $375.68 | 611.00 |
| July 17, 2026 | $375.85 | $375.86 | $375.80 | $375.80 | $375.80 | 1.45K |
| July 17, 2026 | $375.74 | $375.81 | $375.69 | $375.81 | $375.81 | 2.90K |
| July 17, 2026 | $375.82 | $375.82 | $375.63 | $375.80 | $375.80 | 1.76K |
| July 17, 2026 | $375.63 | $375.82 | $375.63 | $375.82 | $375.82 | 2.72K |
| July 17, 2026 | $375.33 | $375.33 | $375.21 | $375.21 | $375.21 | 712.00 |
| July 17, 2026 | $375.42 | $375.42 | $375.05 | $375.21 | $375.21 | 1.82K |
| July 17, 2026 | $375.45 | $375.51 | $375.38 | $375.51 | $375.51 | 639.00 |
| July 17, 2026 | $375.75 | $375.75 | $375.31 | $375.31 | $375.31 | 1.70K |
| July 17, 2026 | $375.55 | $375.72 | $375.55 | $375.72 | $375.72 | 1.34K |
| July 17, 2026 | $375.51 | $375.51 | $375.44 | $375.44 | $375.44 | 1.49K |
| July 17, 2026 | $375.24 | $375.47 | $375.24 | $375.47 | $375.47 | 1.59K |
| July 17, 2026 | $375.62 | $375.62 | $375.24 | $375.24 | $375.24 | 2.29K |
| July 17, 2026 | $375.61 | $375.73 | $375.43 | $375.73 | $375.73 | 270.00 |
| July 17, 2026 | $375.29 | $375.59 | $375.29 | $375.42 | $375.42 | 4.28K |
| July 17, 2026 | $375.56 | $375.60 | $375.39 | $375.40 | $375.40 | 1.04K |
| July 17, 2026 | $375.62 | $375.66 | $375.42 | $375.42 | $375.42 | 826.00 |
| July 17, 2026 | $375.70 | $375.70 | $375.45 | $375.61 | $375.61 | 2.76K |
| July 17, 2026 | $375.30 | $375.70 | $375.29 | $375.35 | $375.35 | 1.11K |
| July 17, 2026 | $375.42 | $375.69 | $375.30 | $375.69 | $375.69 | 707.00 |
| July 17, 2026 | $375.45 | $375.72 | $375.43 | $375.69 | $375.69 | 3.22K |
| July 17, 2026 | $375.48 | $375.48 | $375.32 | $375.46 | $375.46 | 1.17K |
| July 17, 2026 | $375.34 | $375.91 | $375.34 | $375.72 | $375.72 | 2.27K |
| July 17, 2026 | $375.12 | $375.50 | $375.12 | $375.50 | $375.50 | 11.46K |
| July 17, 2026 | $375.75 | $375.88 | $375.03 | $375.03 | $375.03 | 1.89K |
| July 17, 2026 | $375.77 | $376.32 | $375.70 | $375.88 | $375.88 | 286.00 |
| July 17, 2026 | $376.19 | $376.36 | $375.79 | $375.79 | $375.79 | 2.70K |
| July 17, 2026 | $376.01 | $376.01 | $375.90 | $375.98 | $375.98 | 1.53K |
| July 17, 2026 | $376.30 | $376.30 | $376.30 | $376.30 | $376.30 | 33.00 |
| July 17, 2026 | $376.20 | $376.38 | $376.20 | $376.30 | $376.30 | 2.13K |
| July 17, 2026 | $376.15 | $376.22 | $376.09 | $376.22 | $376.22 | 1.12K |
| July 17, 2026 | $376.50 | $376.67 | $376.32 | $376.32 | $376.32 | 1.22K |
| July 17, 2026 | $376.42 | $376.80 | $376.32 | $376.32 | $376.32 | 4.30K |
| July 17, 2026 | $376.53 | $376.53 | $376.34 | $376.35 | $376.35 | 567.00 |
| July 17, 2026 | $376.49 | $376.49 | $376.24 | $376.37 | $376.37 | 942.00 |
| July 17, 2026 | $377.14 | $377.14 | $376.35 | $376.49 | $376.49 | 1.57K |
| July 17, 2026 | $376.35 | $377.14 | $376.21 | $377.14 | $377.14 | 477.00 |
| July 17, 2026 | $376.00 | $376.36 | $375.97 | $376.36 | $376.36 | 2.68K |
| July 17, 2026 | $375.86 | $376.21 | $375.63 | $376.13 | $376.13 | 1.70K |
| July 17, 2026 | $375.52 | $376.61 | $375.52 | $375.54 | $375.54 | 1.10K |
| July 17, 2026 | $376.61 | $376.61 | $375.64 | $375.64 | $375.64 | 1.17K |
| July 17, 2026 | $376.70 | $376.70 | $376.23 | $376.61 | $376.61 | 1.96K |
| July 17, 2026 | $376.49 | $376.61 | $376.30 | $376.61 | $376.61 | 1.29K |
| July 17, 2026 | $376.44 | $376.49 | $376.44 | $376.49 | $376.49 | 855.00 |
| July 17, 2026 | $376.32 | $376.42 | $376.23 | $376.42 | $376.42 | 2.07K |
| July 17, 2026 | $376.21 | $376.23 | $376.07 | $376.07 | $376.07 | 2.39K |
| July 17, 2026 | $376.31 | $376.56 | $376.29 | $376.56 | $376.56 | 2.56K |
| July 17, 2026 | $376.53 | $376.80 | $376.40 | $376.71 | $376.71 | 2.76K |
| July 17, 2026 | $376.58 | $376.74 | $376.58 | $376.64 | $376.64 | 1.42K |
| July 17, 2026 | $376.38 | $376.56 | $376.38 | $376.48 | $376.48 | 3.07K |
| July 17, 2026 | $376.37 | $376.53 | $376.22 | $376.48 | $376.48 | 5.35K |
| July 17, 2026 | $376.00 | $376.37 | $376.00 | $376.21 | $376.21 | 3.94K |
| July 17, 2026 | $376.73 | $376.82 | $376.32 | $376.33 | $376.33 | 1.37K |
| July 17, 2026 | $377.24 | $377.24 | $376.49 | $376.55 | $376.55 | 1.67K |
| July 17, 2026 | $377.38 | $377.51 | $377.07 | $377.07 | $377.07 | 3.86K |
| July 17, 2026 | $377.27 | $377.37 | $377.06 | $377.37 | $377.37 | 2.14K |
| July 17, 2026 | $376.74 | $377.22 | $376.74 | $377.05 | $377.05 | 1.60K |
| July 17, 2026 | $377.00 | $377.00 | $376.66 | $376.73 | $376.73 | 3.60K |
| July 17, 2026 | $376.73 | $376.89 | $376.73 | $376.76 | $376.76 | 451.00 |
| July 17, 2026 | $377.13 | $377.13 | $376.69 | $376.86 | $376.86 | 947.00 |
| July 17, 2026 | $377.16 | $377.16 | $376.79 | $376.85 | $376.85 | 1.13K |
| July 17, 2026 | $377.10 | $377.30 | $376.98 | $377.11 | $377.11 | 3.24K |
| July 17, 2026 | $377.17 | $377.18 | $377.02 | $377.10 | $377.10 | 1.89K |
| July 17, 2026 | $376.36 | $377.15 | $376.36 | $377.15 | $377.15 | 5.52K |
| July 17, 2026 | $376.57 | $376.64 | $376.38 | $376.38 | $376.38 | 5.39K |
| July 17, 2026 | $376.36 | $376.55 | $376.16 | $376.49 | $376.49 | 2.56K |
| July 17, 2026 | $376.08 | $376.65 | $376.08 | $376.36 | $376.36 | 3.49K |
| July 17, 2026 | $376.07 | $376.28 | $376.07 | $376.07 | $376.07 | 2.77K |
| July 17, 2026 | $376.64 | $376.71 | $376.24 | $376.28 | $376.28 | 457.00 |
| July 17, 2026 | $376.60 | $376.85 | $376.60 | $376.64 | $376.64 | 3.48K |
| July 17, 2026 | $377.08 | $377.08 | $376.82 | $376.85 | $376.85 | 3.50K |
| July 17, 2026 | $377.03 | $377.22 | $377.03 | $377.21 | $377.21 | 2.60K |
| July 17, 2026 | $377.22 | $377.25 | $376.98 | $377.06 | $377.06 | 4.30K |
| July 17, 2026 | $377.20 | $377.20 | $376.96 | $377.20 | $377.20 | 735.15 |
| July 17, 2026 | $377.20 | $377.21 | $377.20 | $377.20 | $377.20 | 607.00 |
| July 17, 2026 | $377.04 | $377.42 | $377.02 | $377.09 | $377.09 | 1.49K |
| July 17, 2026 | $376.91 | $377.19 | $376.88 | $376.98 | $376.98 | 2.91K |
| July 17, 2026 | $377.23 | $377.23 | $376.82 | $376.90 | $376.90 | 2.80K |
| July 17, 2026 | $377.57 | $377.57 | $377.26 | $377.26 | $377.26 | 1.83K |
| July 17, 2026 | $377.92 | $377.92 | $377.39 | $377.39 | $377.39 | 2.08K |
| July 17, 2026 | $378.15 | $378.27 | $378.00 | $378.00 | $378.00 | 2.74K |
| July 17, 2026 | $378.46 | $378.51 | $378.01 | $378.51 | $378.51 | 1.90K |
| July 17, 2026 | $378.90 | $378.90 | $378.59 | $378.59 | $378.59 | 1.87K |
| July 17, 2026 | $378.83 | $378.86 | $378.70 | $378.81 | $378.81 | 1.44K |
| July 17, 2026 | $378.31 | $378.85 | $378.31 | $378.85 | $378.85 | 2.64K |
| July 17, 2026 | $379.00 | $379.00 | $378.12 | $378.33 | $378.33 | 5.12K |
| July 17, 2026 | $378.70 | $379.00 | $378.70 | $378.71 | $378.71 | 2.49K |
| July 17, 2026 | $378.70 | $379.01 | $378.70 | $379.01 | $379.01 | 1.00K |
| July 17, 2026 | $379.13 | $379.13 | $378.65 | $378.84 | $378.84 | 1.01K |