International Business Machines Corporation
IBM · NYSE
Market closed$212.67$-6.38 (-2.91%)After hours $212.44 · -0.11%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $212.21 | $212.44 | $212.21 | $212.44 | $212.44 | 1.07K |
| July 17, 2026 | $212.11 | $212.30 | $212.06 | $212.08 | $212.08 | 2.39K |
| July 17, 2026 | $212.38 | $212.39 | $212.09 | $212.09 | $212.09 | 592.00 |
| July 17, 2026 | $212.37 | $212.37 | $212.01 | $212.32 | $212.32 | 443.00 |
| July 17, 2026 | $212.20 | $212.37 | $212.20 | $212.37 | $212.37 | 487.00 |
| July 17, 2026 | $212.21 | $212.40 | $212.21 | $212.40 | $212.40 | 601.00 |
| July 17, 2026 | $212.20 | $212.31 | $212.18 | $212.18 | $212.18 | 841.00 |
| July 17, 2026 | $212.11 | $212.39 | $212.11 | $212.39 | $212.39 | 748.00 |
| July 17, 2026 | $212.21 | $212.21 | $212.21 | $212.21 | $212.21 | 35.00 |
| July 17, 2026 | $212.39 | $212.39 | $212.23 | $212.23 | $212.23 | 981.00 |
| July 17, 2026 | $212.34 | $212.34 | $212.34 | $212.34 | $212.34 | 218.00 |
| July 17, 2026 | $212.36 | $212.36 | $212.30 | $212.30 | $212.30 | 711.00 |
| July 17, 2026 | $212.28 | $212.36 | $212.25 | $212.36 | $212.36 | 754.00 |
| July 17, 2026 | $212.36 | $212.38 | $212.36 | $212.38 | $212.38 | 337.00 |
| July 17, 2026 | $212.21 | $212.39 | $212.21 | $212.38 | $212.38 | 686.00 |
| July 17, 2026 | $212.39 | $212.39 | $212.39 | $212.39 | $212.39 | 1.11K |
| July 17, 2026 | $212.33 | $212.33 | $212.26 | $212.33 | $212.33 | 964.00 |
| July 17, 2026 | $212.26 | $212.26 | $212.26 | $212.26 | $212.26 | 492.00 |
| July 17, 2026 | $212.33 | $212.33 | $212.33 | $212.33 | $212.33 | 375.00 |
| July 17, 2026 | $212.27 | $212.33 | $212.26 | $212.33 | $212.33 | 468.00 |
| July 17, 2026 | $212.33 | $212.33 | $212.33 | $212.33 | $212.33 | 12.00 |
| July 17, 2026 | $212.37 | $212.37 | $212.27 | $212.27 | $212.27 | 360.00 |
| July 17, 2026 | $212.26 | $212.37 | $212.23 | $212.23 | $212.23 | 284.00 |
| July 17, 2026 | $212.30 | $212.43 | $212.30 | $212.41 | $212.41 | 1.19K |
| July 17, 2026 | $212.30 | $212.30 | $212.30 | $212.30 | $212.30 | 634.00 |
| July 17, 2026 | $212.40 | $212.40 | $212.40 | $212.40 | $212.40 | 48.00 |
| July 17, 2026 | $212.44 | $212.44 | $212.31 | $212.31 | $212.31 | 440.00 |
| July 17, 2026 | $212.43 | $212.44 | $212.30 | $212.30 | $212.30 | 793.00 |
| July 17, 2026 | $212.44 | $212.44 | $212.33 | $212.44 | $212.44 | 351.00 |
| July 17, 2026 | $212.41 | $212.44 | $212.31 | $212.31 | $212.31 | 954.00 |
| July 17, 2026 | $212.44 | $212.44 | $212.44 | $212.44 | $212.44 | 1.01K |
| July 17, 2026 | $212.43 | $212.44 | $212.42 | $212.44 | $212.44 | 516.00 |
| July 17, 2026 | $212.43 | $212.44 | $212.42 | $212.44 | $212.44 | 792.00 |
| July 17, 2026 | $212.32 | $212.40 | $212.32 | $212.40 | $212.40 | 774.00 |
| July 17, 2026 | $212.40 | $212.40 | $212.30 | $212.30 | $212.30 | 1.29K |
| July 17, 2026 | $212.44 | $212.44 | $212.40 | $212.40 | $212.40 | 5.15K |
| July 17, 2026 | $212.44 | $212.44 | $212.44 | $212.44 | $212.44 | 55.00 |
| July 17, 2026 | $212.40 | $212.44 | $212.40 | $212.44 | $212.44 | 761.00 |
| July 17, 2026 | $212.30 | $212.40 | $212.30 | $212.40 | $212.40 | 1.31K |
| July 17, 2026 | $212.44 | $212.44 | $212.35 | $212.40 | $212.40 | 1.22K |
| July 17, 2026 | $212.42 | $212.44 | $212.33 | $212.44 | $212.44 | 1.68K |
| July 17, 2026 | $212.24 | $212.44 | $212.24 | $212.44 | $212.44 | 42.00 |
| July 17, 2026 | $212.40 | $212.48 | $212.20 | $212.20 | $212.20 | 1.57K |
| July 17, 2026 | $212.37 | $212.47 | $212.37 | $212.47 | $212.47 | 942.00 |
| July 17, 2026 | $212.23 | $212.40 | $212.23 | $212.40 | $212.40 | 944.00 |
| July 17, 2026 | $212.40 | $212.40 | $212.10 | $212.10 | $212.10 | 415.00 |
| July 17, 2026 | $212.48 | $212.48 | $212.40 | $212.40 | $212.40 | 891.00 |
| July 17, 2026 | $212.19 | $212.40 | $212.19 | $212.40 | $212.40 | 887.00 |
| July 17, 2026 | $212.40 | $212.40 | $212.25 | $212.25 | $212.25 | 1.04K |
| July 17, 2026 | $212.42 | $212.42 | $212.41 | $212.41 | $212.41 | 298.00 |
| July 17, 2026 | $212.42 | $212.42 | $212.07 | $212.22 | $212.22 | 1.06K |
| July 17, 2026 | $212.25 | $212.42 | $212.01 | $212.25 | $212.25 | 1.20K |
| July 17, 2026 | $212.30 | $212.30 | $212.20 | $212.20 | $212.20 | 798.00 |
| July 17, 2026 | $212.40 | $212.40 | $212.00 | $212.00 | $212.00 | 753.00 |
| July 17, 2026 | $212.00 | $212.48 | $212.00 | $212.48 | $212.48 | 865.00 |
| July 17, 2026 | $212.50 | $212.50 | $212.16 | $212.48 | $212.48 | 2.03K |
| July 17, 2026 | $212.30 | $212.30 | $212.25 | $212.25 | $212.25 | 2.13K |
| July 17, 2026 | $212.30 | $212.30 | $212.30 | $212.30 | $212.30 | 395.00 |
| July 17, 2026 | $212.30 | $212.35 | $212.30 | $212.35 | $212.35 | 930.00 |
| July 17, 2026 | $212.50 | $212.50 | $212.25 | $212.46 | $212.46 | 1.05K |
| July 17, 2026 | $212.45 | $212.50 | $212.45 | $212.50 | $212.50 | 1.04K |
| July 17, 2026 | $212.37 | $212.38 | $212.37 | $212.38 | $212.38 | 230.00 |
| July 17, 2026 | $212.39 | $212.39 | $212.35 | $212.35 | $212.35 | 804.00 |
| July 17, 2026 | $212.35 | $212.40 | $212.32 | $212.40 | $212.40 | 1.29K |
| July 17, 2026 | $212.40 | $212.40 | $212.40 | $212.40 | $212.40 | 274.00 |
| July 17, 2026 | $212.40 | $212.55 | $212.40 | $212.40 | $212.40 | 1.12K |
| July 17, 2026 | $212.55 | $212.55 | $212.35 | $212.35 | $212.35 | 580.00 |
| July 17, 2026 | $212.34 | $212.54 | $212.30 | $212.50 | $212.50 | 709.00 |
| July 17, 2026 | $212.40 | $212.55 | $212.30 | $212.47 | $212.47 | 2.26K |
| July 17, 2026 | $212.40 | $212.54 | $212.40 | $212.54 | $212.54 | 707.00 |
| July 17, 2026 | $212.42 | $212.42 | $212.30 | $212.30 | $212.30 | 1.07K |
| July 17, 2026 | $212.40 | $212.55 | $212.40 | $212.55 | $212.55 | 318.00 |
| July 17, 2026 | $212.47 | $212.47 | $212.47 | $212.47 | $212.47 | 19.00 |
| July 17, 2026 | $212.41 | $212.47 | $212.41 | $212.41 | $212.41 | 329.00 |
| July 17, 2026 | $212.43 | $212.44 | $212.40 | $212.40 | $212.40 | 568.00 |
| July 17, 2026 | $212.45 | $212.45 | $212.44 | $212.45 | $212.45 | 1.71K |
| July 17, 2026 | $212.42 | $212.45 | $212.42 | $212.45 | $212.45 | 1.30K |
| July 17, 2026 | $212.45 | $212.45 | $212.35 | $212.35 | $212.35 | 746.00 |
| July 17, 2026 | $212.45 | $212.45 | $212.37 | $212.43 | $212.43 | 906.00 |
| July 17, 2026 | $212.37 | $212.40 | $212.33 | $212.40 | $212.40 | 2.13K |
| July 17, 2026 | $212.40 | $212.40 | $212.40 | $212.40 | $212.40 | 361.00 |
| July 17, 2026 | $212.45 | $212.45 | $212.35 | $212.40 | $212.40 | 1.63K |
| July 17, 2026 | $212.43 | $212.50 | $212.41 | $212.50 | $212.50 | 984.00 |
| July 17, 2026 | $212.50 | $212.50 | $212.45 | $212.45 | $212.45 | 854.00 |
| July 17, 2026 | $212.56 | $212.56 | $212.54 | $212.54 | $212.54 | 495.00 |
| July 17, 2026 | $212.50 | $212.50 | $212.50 | $212.50 | $212.50 | 92.00 |
| July 17, 2026 | $212.42 | $212.50 | $212.41 | $212.45 | $212.45 | 1.72K |
| July 17, 2026 | $212.49 | $212.49 | $212.40 | $212.41 | $212.41 | 1.20K |
| July 17, 2026 | $212.50 | $212.54 | $212.41 | $212.54 | $212.54 | 1.42K |
| July 17, 2026 | $212.49 | $212.50 | $212.49 | $212.50 | $212.50 | 1.10K |
| July 17, 2026 | $212.56 | $212.56 | $212.46 | $212.46 | $212.46 | 286.00 |
| July 17, 2026 | $212.41 | $212.56 | $212.41 | $212.56 | $212.56 | 1.15K |
| July 17, 2026 | $212.42 | $212.50 | $212.42 | $212.42 | $212.42 | 1.63K |
| July 17, 2026 | $212.50 | $212.50 | $212.50 | $212.50 | $212.50 | 54.00 |
| July 17, 2026 | $212.50 | $212.50 | $212.48 | $212.50 | $212.50 | 817.00 |
| July 17, 2026 | $212.45 | $212.50 | $212.41 | $212.41 | $212.41 | 1.03K |
| July 17, 2026 | $212.42 | $212.46 | $212.42 | $212.46 | $212.46 | 166.00 |
| July 17, 2026 | $212.48 | $212.49 | $212.41 | $212.41 | $212.41 | 914.00 |
| July 17, 2026 | $212.40 | $212.48 | $212.40 | $212.42 | $212.42 | 594.00 |
| July 17, 2026 | $212.48 | $212.48 | $212.40 | $212.48 | $212.48 | 1.25K |
| July 17, 2026 | $212.45 | $212.48 | $212.40 | $212.48 | $212.48 | 1.95K |
| July 17, 2026 | $212.48 | $212.48 | $212.40 | $212.44 | $212.44 | 1.95K |
| July 17, 2026 | $212.44 | $212.44 | $212.44 | $212.44 | $212.44 | 132.00 |
| July 17, 2026 | $212.41 | $212.44 | $212.41 | $212.44 | $212.44 | 1.70K |
| July 17, 2026 | $212.50 | $212.50 | $212.40 | $212.41 | $212.41 | 3.20K |
| July 17, 2026 | $212.48 | $212.48 | $212.46 | $212.46 | $212.46 | 1.49K |
| July 17, 2026 | $212.32 | $212.50 | $212.32 | $212.50 | $212.50 | 156.00 |
| July 17, 2026 | $212.46 | $212.48 | $212.35 | $212.44 | $212.44 | 2.66K |
| July 17, 2026 | $212.50 | $212.51 | $212.50 | $212.51 | $212.51 | 1.33K |
| July 17, 2026 | $212.50 | $212.50 | $212.36 | $212.36 | $212.36 | 3.13K |
| July 17, 2026 | $212.32 | $212.55 | $212.32 | $212.50 | $212.50 | 11.26K |
| July 17, 2026 | $212.57 | $213.79 | $212.32 | $212.44 | $212.44 | 6.77K |
| July 17, 2026 | $212.30 | $212.67 | $212.25 | $212.36 | $212.36 | 7.36K |
| July 17, 2026 | $212.30 | $212.38 | $212.30 | $212.33 | $212.33 | 950.00 |
| July 17, 2026 | $212.50 | $212.67 | $212.00 | $212.60 | $212.60 | 21.08K |
| July 17, 2026 | $212.51 | $212.67 | $212.00 | $212.39 | $212.39 | 23.56K |
| July 17, 2026 | $212.84 | $212.84 | $212.50 | $212.58 | $212.58 | 7.88K |
| July 17, 2026 | $212.67 | $212.67 | $212.67 | $212.67 | $212.67 | 1.10M |
| July 17, 2026 | $212.47 | $212.59 | $212.41 | $212.53 | $212.53 | 128.52K |
| July 17, 2026 | $212.52 | $212.55 | $212.34 | $212.40 | $212.40 | 87.90K |
| July 17, 2026 | $212.45 | $212.60 | $212.38 | $212.58 | $212.58 | 60.96K |
| July 17, 2026 | $212.47 | $212.53 | $212.17 | $212.17 | $212.17 | 70.79K |
| July 17, 2026 | $212.17 | $212.40 | $212.07 | $212.30 | $212.30 | 63.02K |
| July 17, 2026 | $212.05 | $212.13 | $211.86 | $211.86 | $211.86 | 45.52K |
| July 17, 2026 | $212.14 | $212.18 | $212.04 | $212.09 | $212.09 | 38.76K |
| July 17, 2026 | $212.00 | $212.10 | $211.90 | $211.94 | $211.94 | 27.77K |
| July 17, 2026 | $211.76 | $211.78 | $211.61 | $211.61 | $211.61 | 58.40K |
| July 17, 2026 | $211.55 | $211.69 | $211.52 | $211.61 | $211.61 | 30.43K |
| July 17, 2026 | $211.67 | $211.71 | $211.63 | $211.65 | $211.65 | 22.20K |
| July 17, 2026 | $211.50 | $211.60 | $211.39 | $211.60 | $211.60 | 22.59K |
| July 17, 2026 | $212.18 | $212.20 | $211.83 | $211.85 | $211.85 | 26.23K |
| July 17, 2026 | $211.99 | $212.30 | $211.99 | $212.18 | $212.18 | 56.24K |
| July 17, 2026 | $211.37 | $211.73 | $211.24 | $211.62 | $211.62 | 67.36K |
| July 17, 2026 | $211.43 | $211.50 | $211.35 | $211.35 | $211.35 | 56.13K |
| July 17, 2026 | $211.33 | $211.50 | $211.33 | $211.49 | $211.49 | 62.09K |
| July 17, 2026 | $211.17 | $211.27 | $211.17 | $211.26 | $211.26 | 33.20K |
| July 17, 2026 | $211.24 | $211.24 | $211.18 | $211.23 | $211.23 | 15.93K |
| July 17, 2026 | $211.18 | $211.28 | $211.08 | $211.20 | $211.20 | 18.87K |
| July 17, 2026 | $211.18 | $211.27 | $211.06 | $211.11 | $211.11 | 19.61K |
| July 17, 2026 | $211.18 | $211.31 | $211.15 | $211.19 | $211.19 | 20.22K |
| July 17, 2026 | $211.12 | $211.19 | $211.12 | $211.19 | $211.19 | 20.22K |
| July 17, 2026 | $211.22 | $211.22 | $211.04 | $211.12 | $211.12 | 10.32K |
| July 17, 2026 | $211.06 | $211.09 | $210.92 | $211.07 | $211.07 | 59.07K |
| July 17, 2026 | $211.30 | $211.33 | $211.21 | $211.21 | $211.21 | 13.69K |
| July 17, 2026 | $211.51 | $211.57 | $211.30 | $211.31 | $211.31 | 21.44K |
| July 17, 2026 | $211.37 | $211.51 | $211.27 | $211.48 | $211.48 | 23.49K |
| July 17, 2026 | $211.60 | $211.64 | $211.28 | $211.30 | $211.30 | 21.28K |
| July 17, 2026 | $211.50 | $211.65 | $211.47 | $211.64 | $211.64 | 20.46K |
| July 17, 2026 | $211.70 | $211.70 | $211.49 | $211.53 | $211.53 | 17.36K |
| July 17, 2026 | $211.69 | $211.75 | $211.61 | $211.72 | $211.72 | 18.24K |
| July 17, 2026 | $211.51 | $211.65 | $211.47 | $211.65 | $211.65 | 754.00 |
| July 17, 2026 | $211.46 | $211.59 | $211.46 | $211.49 | $211.49 | 10.65K |
| July 17, 2026 | $211.62 | $211.62 | $211.48 | $211.53 | $211.53 | 16.41K |
| July 17, 2026 | $211.44 | $211.74 | $211.41 | $211.74 | $211.74 | 23.95K |
| July 17, 2026 | $211.24 | $211.38 | $211.20 | $211.28 | $211.28 | 17.31K |
| July 17, 2026 | $211.19 | $211.30 | $211.19 | $211.30 | $211.30 | 11.02K |
| July 17, 2026 | $211.19 | $211.24 | $211.18 | $211.23 | $211.23 | 13.48K |
| July 17, 2026 | $211.28 | $211.30 | $211.08 | $211.08 | $211.08 | 17.23K |
| July 17, 2026 | $211.25 | $211.25 | $211.13 | $211.23 | $211.23 | 23.52K |
| July 17, 2026 | $211.21 | $211.24 | $211.15 | $211.24 | $211.24 | 13.09K |
| July 17, 2026 | $211.25 | $211.31 | $211.22 | $211.31 | $211.31 | 20.83K |
| July 17, 2026 | $211.40 | $211.43 | $211.27 | $211.33 | $211.33 | 20.52K |
| July 17, 2026 | $211.48 | $211.68 | $211.48 | $211.60 | $211.60 | 16.11K |
| July 17, 2026 | $211.33 | $211.47 | $211.33 | $211.45 | $211.45 | 16.07K |
| July 17, 2026 | $211.35 | $211.49 | $211.35 | $211.43 | $211.43 | 19.02K |
| July 17, 2026 | $211.52 | $211.55 | $211.45 | $211.49 | $211.49 | 20.18K |
| July 17, 2026 | $211.43 | $211.43 | $211.26 | $211.43 | $211.43 | 20.66K |
| July 17, 2026 | $211.62 | $211.62 | $211.45 | $211.46 | $211.46 | 13.41K |
| July 17, 2026 | $211.78 | $211.82 | $211.50 | $211.64 | $211.64 | 25.15K |
| July 17, 2026 | $212.03 | $212.03 | $211.76 | $211.77 | $211.77 | 31.99K |
| July 17, 2026 | $212.17 | $212.20 | $212.14 | $212.14 | $212.14 | 9.07K |
| July 17, 2026 | $211.92 | $212.00 | $211.90 | $212.00 | $212.00 | 11.67K |
| July 17, 2026 | $211.87 | $212.03 | $211.87 | $211.92 | $211.92 | 12.77K |
| July 17, 2026 | $212.07 | $212.07 | $211.95 | $212.01 | $212.01 | 23.24K |
| July 17, 2026 | $212.38 | $212.42 | $212.25 | $212.25 | $212.25 | 15.07K |
| July 17, 2026 | $212.40 | $212.47 | $212.30 | $212.40 | $212.40 | 14.43K |
| July 17, 2026 | $212.07 | $212.25 | $212.07 | $212.15 | $212.15 | 17.26K |
| July 17, 2026 | $212.02 | $212.13 | $211.91 | $212.11 | $212.11 | 23.39K |
| July 17, 2026 | $212.20 | $212.20 | $211.99 | $212.11 | $212.11 | 30.51K |
| July 17, 2026 | $212.08 | $212.29 | $212.07 | $212.27 | $212.27 | 18.08K |
| July 17, 2026 | $211.86 | $212.10 | $211.86 | $212.10 | $212.10 | 15.06K |
| July 17, 2026 | $212.00 | $212.13 | $211.96 | $211.96 | $211.96 | 14.02K |
| July 17, 2026 | $212.07 | $212.26 | $211.89 | $212.26 | $212.26 | 30.47K |
| July 17, 2026 | $212.51 | $212.51 | $212.35 | $212.43 | $212.43 | 16.43K |
| July 17, 2026 | $212.81 | $212.83 | $212.59 | $212.61 | $212.61 | 15.95K |
| July 17, 2026 | $212.90 | $212.93 | $212.77 | $212.81 | $212.81 | 16.21K |
| July 17, 2026 | $213.00 | $213.08 | $212.97 | $213.02 | $213.02 | 14.55K |
| July 17, 2026 | $213.20 | $213.27 | $212.95 | $212.98 | $212.98 | 26.36K |
| July 17, 2026 | $213.40 | $213.41 | $213.24 | $213.37 | $213.37 | 25.66K |
| July 17, 2026 | $213.75 | $213.75 | $213.54 | $213.55 | $213.55 | 16.22K |
| July 17, 2026 | $213.99 | $214.03 | $213.93 | $213.97 | $213.97 | 11.82K |
| July 17, 2026 | $214.06 | $214.31 | $214.00 | $214.00 | $214.00 | 38.65K |
| July 17, 2026 | $213.69 | $214.07 | $213.69 | $214.07 | $214.07 | 28.46K |
| July 17, 2026 | $213.90 | $213.95 | $213.87 | $213.87 | $213.87 | 13.37K |
| July 17, 2026 | $213.76 | $213.81 | $213.75 | $213.81 | $213.81 | 8.28K |
| July 17, 2026 | $213.89 | $214.00 | $213.88 | $213.93 | $213.93 | 12.03K |
| July 17, 2026 | $213.78 | $213.79 | $213.65 | $213.72 | $213.72 | 17.06K |
| July 17, 2026 | $213.84 | $213.84 | $213.67 | $213.78 | $213.78 | 11.71K |
| July 17, 2026 | $213.75 | $213.96 | $213.65 | $213.96 | $213.96 | 26.74K |
| July 17, 2026 | $214.09 | $214.10 | $213.93 | $213.93 | $213.93 | 7.04K |
| July 17, 2026 | $214.14 | $214.17 | $214.14 | $214.15 | $214.15 | 9.23K |
| July 17, 2026 | $214.33 | $214.33 | $214.09 | $214.29 | $214.29 | 15.89K |
| July 17, 2026 | $213.94 | $214.28 | $213.93 | $214.28 | $214.28 | 19.41K |
| July 17, 2026 | $213.82 | $213.86 | $213.75 | $213.77 | $213.77 | 7.68K |
| July 17, 2026 | $214.00 | $214.03 | $213.82 | $213.82 | $213.82 | 21.72K |
| July 17, 2026 | $213.71 | $213.82 | $213.66 | $213.77 | $213.77 | 6.73K |
| July 17, 2026 | $213.75 | $213.78 | $213.75 | $213.78 | $213.78 | 10.47K |
| July 17, 2026 | $213.59 | $213.74 | $213.59 | $213.74 | $213.74 | 8.15K |
| July 17, 2026 | $213.60 | $213.65 | $213.50 | $213.55 | $213.55 | 18.46K |
| July 17, 2026 | $213.94 | $213.94 | $213.70 | $213.70 | $213.70 | 17.55K |
| July 17, 2026 | $213.73 | $213.90 | $213.73 | $213.80 | $213.80 | 11.47K |
| July 17, 2026 | $214.28 | $214.32 | $214.12 | $214.20 | $214.20 | 20.32K |
| July 17, 2026 | $213.66 | $213.71 | $213.55 | $213.70 | $213.70 | 7.20K |
| July 17, 2026 | $213.79 | $213.84 | $213.65 | $213.70 | $213.70 | 15.29K |
| July 17, 2026 | $213.70 | $213.90 | $213.60 | $213.81 | $213.81 | 12.18K |
| July 17, 2026 | $213.58 | $213.90 | $213.52 | $213.70 | $213.70 | 43.43K |
| July 17, 2026 | $213.36 | $213.68 | $213.35 | $213.68 | $213.68 | 33.04K |
| July 17, 2026 | $213.00 | $213.34 | $213.00 | $213.26 | $213.26 | 16.64K |
| July 17, 2026 | $213.24 | $213.26 | $212.90 | $213.14 | $213.14 | 18.58K |
| July 17, 2026 | $213.28 | $213.30 | $213.22 | $213.30 | $213.30 | 9.98K |
| July 17, 2026 | $213.36 | $213.39 | $213.25 | $213.26 | $213.26 | 11.60K |
| July 17, 2026 | $212.48 | $213.11 | $212.40 | $213.00 | $213.00 | 41.63K |
| July 17, 2026 | $212.25 | $212.50 | $212.23 | $212.36 | $212.36 | 38.83K |
| July 17, 2026 | $212.45 | $212.45 | $212.24 | $212.25 | $212.25 | 15.39K |
| July 17, 2026 | $212.46 | $212.51 | $212.39 | $212.46 | $212.46 | 9.76K |
| July 17, 2026 | $212.59 | $212.71 | $212.40 | $212.40 | $212.40 | 20.79K |
| July 17, 2026 | $212.33 | $212.57 | $212.31 | $212.31 | $212.31 | 7.72K |
| July 17, 2026 | $212.61 | $212.88 | $212.60 | $212.63 | $212.63 | 30.40K |
| July 17, 2026 | $212.17 | $212.38 | $212.15 | $212.17 | $212.17 | 26.43K |
| July 17, 2026 | $212.16 | $212.25 | $212.09 | $212.16 | $212.16 | 36.16K |
| July 17, 2026 | $211.60 | $211.85 | $211.58 | $211.85 | $211.85 | 18.68K |
| July 17, 2026 | $211.35 | $211.55 | $211.35 | $211.52 | $211.52 | 14.51K |
| July 17, 2026 | $211.41 | $211.62 | $211.34 | $211.51 | $211.51 | 21.31K |
| July 17, 2026 | $211.21 | $211.22 | $211.09 | $211.22 | $211.22 | 11.81K |
| July 17, 2026 | $211.25 | $211.36 | $211.15 | $211.36 | $211.36 | 21.98K |
| July 17, 2026 | $211.18 | $211.18 | $211.02 | $211.15 | $211.15 | 19.33K |
| July 17, 2026 | $211.39 | $211.39 | $211.20 | $211.20 | $211.20 | 17.31K |
| July 17, 2026 | $211.74 | $212.00 | $211.66 | $211.82 | $211.82 | 53.15K |
| July 17, 2026 | $211.15 | $211.58 | $211.15 | $211.58 | $211.58 | 30.13K |
| July 17, 2026 | $210.77 | $211.00 | $210.70 | $211.00 | $211.00 | 22.48K |
| July 17, 2026 | $211.07 | $211.07 | $210.88 | $211.02 | $211.02 | 24.72K |
| July 17, 2026 | $211.03 | $211.18 | $211.00 | $211.18 | $211.18 | 30.97K |
| July 17, 2026 | $210.94 | $210.94 | $210.70 | $210.73 | $210.73 | 19.29K |
| July 17, 2026 | $210.83 | $210.94 | $210.76 | $210.88 | $210.88 | 20.58K |
| July 17, 2026 | $210.99 | $211.02 | $210.80 | $210.85 | $210.85 | 25.18K |
| July 17, 2026 | $211.00 | $211.21 | $211.00 | $211.15 | $211.15 | 16.46K |
| July 17, 2026 | $211.24 | $211.25 | $211.11 | $211.18 | $211.18 | 12.61K |
| July 17, 2026 | $211.99 | $212.19 | $211.37 | $211.37 | $211.37 | 66.42K |
| July 17, 2026 | $211.58 | $211.80 | $211.58 | $211.80 | $211.80 | 16.19K |
| July 17, 2026 | $211.49 | $211.58 | $211.35 | $211.46 | $211.46 | 30.09K |
| July 17, 2026 | $211.43 | $211.47 | $211.25 | $211.47 | $211.47 | 20.91K |
| July 17, 2026 | $211.06 | $211.48 | $210.79 | $211.37 | $211.37 | 102.09K |
| July 17, 2026 | $210.94 | $210.94 | $210.40 | $210.77 | $210.77 | 32.79K |
| July 17, 2026 | $210.80 | $210.98 | $210.80 | $210.87 | $210.87 | 27.01K |
| July 17, 2026 | $210.34 | $210.53 | $210.25 | $210.53 | $210.53 | 36.11K |
| July 17, 2026 | $210.84 | $210.85 | $210.50 | $210.52 | $210.52 | 49.51K |
| July 17, 2026 | $211.11 | $211.37 | $211.05 | $211.32 | $211.32 | 16.97K |
| July 17, 2026 | $211.28 | $211.47 | $211.26 | $211.44 | $211.44 | 41.44K |
| July 17, 2026 | $211.17 | $211.45 | $211.12 | $211.40 | $211.40 | 15.13K |
| July 17, 2026 | $211.34 | $211.34 | $211.02 | $211.19 | $211.19 | 26.02K |
| July 17, 2026 | $211.59 | $211.67 | $211.42 | $211.42 | $211.42 | 26.48K |
| July 17, 2026 | $212.28 | $212.28 | $212.10 | $212.15 | $212.15 | 30.00K |
| July 17, 2026 | $213.06 | $213.15 | $212.36 | $212.38 | $212.38 | 95.06K |
| July 17, 2026 | $213.27 | $213.27 | $213.11 | $213.14 | $213.14 | 18.50K |
| July 17, 2026 | $213.88 | $213.89 | $213.40 | $213.42 | $213.42 | 19.24K |
| July 17, 2026 | $214.00 | $214.12 | $213.98 | $213.98 | $213.98 | 21.06K |
| July 17, 2026 | $213.17 | $213.50 | $213.17 | $213.50 | $213.50 | 17.51K |
| July 17, 2026 | $213.41 | $213.48 | $213.13 | $213.20 | $213.20 | 43.67K |
| July 17, 2026 | $213.54 | $213.54 | $213.39 | $213.43 | $213.43 | 19.40K |
| July 17, 2026 | $213.95 | $213.97 | $213.58 | $213.59 | $213.59 | 23.01K |
| July 17, 2026 | $213.81 | $213.86 | $213.64 | $213.79 | $213.79 | 15.18K |
| July 17, 2026 | $213.74 | $213.83 | $213.35 | $213.61 | $213.61 | 49.36K |
| July 17, 2026 | $213.92 | $214.00 | $213.78 | $214.00 | $214.00 | 13.75K |
| July 17, 2026 | $214.16 | $214.16 | $213.85 | $213.85 | $213.85 | 16.14K |
| July 17, 2026 | $213.90 | $213.99 | $213.63 | $213.99 | $213.99 | 22.34K |
| July 17, 2026 | $214.26 | $214.32 | $213.90 | $213.92 | $213.92 | 17.61K |
| July 17, 2026 | $214.36 | $214.42 | $214.18 | $214.29 | $214.29 | 1.20K |
| July 17, 2026 | $213.82 | $214.11 | $213.76 | $214.00 | $214.00 | 32.28K |
| July 17, 2026 | $214.11 | $214.25 | $214.10 | $214.25 | $214.25 | 12.18K |
| July 17, 2026 | $214.55 | $214.55 | $214.37 | $214.45 | $214.45 | 19.79K |
| July 17, 2026 | $214.40 | $214.49 | $214.10 | $214.22 | $214.22 | 42.97K |
| July 17, 2026 | $213.92 | $214.33 | $213.92 | $214.18 | $214.18 | 21.95K |
| July 17, 2026 | $213.93 | $213.99 | $213.45 | $213.91 | $213.91 | 59.01K |
| July 17, 2026 | $214.41 | $214.41 | $214.30 | $214.38 | $214.38 | 27.85K |
| July 17, 2026 | $214.87 | $214.88 | $214.50 | $214.74 | $214.74 | 32.30K |
| July 17, 2026 | $215.55 | $215.66 | $215.07 | $215.14 | $215.14 | 38.88K |
| July 17, 2026 | $214.98 | $215.47 | $214.94 | $215.40 | $215.40 | 35.86K |
| July 17, 2026 | $214.67 | $214.88 | $214.45 | $214.76 | $214.76 | 35.01K |
| July 17, 2026 | $214.37 | $214.75 | $214.37 | $214.70 | $214.70 | 20.11K |
| July 17, 2026 | $214.64 | $214.67 | $214.36 | $214.36 | $214.36 | 25.22K |
| July 17, 2026 | $214.31 | $214.36 | $214.15 | $214.17 | $214.17 | 18.86K |
| July 17, 2026 | $214.17 | $214.51 | $214.17 | $214.48 | $214.48 | 24.10K |
| July 17, 2026 | $214.65 | $214.69 | $214.35 | $214.59 | $214.59 | 31.54K |
| July 17, 2026 | $214.19 | $214.50 | $214.19 | $214.34 | $214.34 | 24.42K |
| July 17, 2026 | $214.04 | $214.36 | $213.89 | $213.89 | $213.89 | 27.12K |
| July 17, 2026 | $213.57 | $213.79 | $213.53 | $213.68 | $213.68 | 26.01K |
| July 17, 2026 | $214.50 | $214.60 | $214.25 | $214.37 | $214.37 | 21.94K |
| July 17, 2026 | $215.37 | $215.70 | $214.92 | $215.23 | $215.23 | 30.32K |
| July 17, 2026 | $214.95 | $215.09 | $214.86 | $214.86 | $214.86 | 25.93K |
| July 17, 2026 | $213.97 | $214.53 | $213.97 | $214.39 | $214.39 | 28.55K |