Johnson & Johnson
JNJ · NYSE
Market closed$253.04$3.07 (+1.23%)After hours $253.48 · +0.17%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $253.25 | $253.57 | $253.25 | $253.57 | $253.57 | 1.76K |
| July 17, 2026 | $253.25 | $253.25 | $253.25 | $253.25 | $253.25 | 664.00 |
| July 17, 2026 | $253.26 | $253.26 | $253.26 | $253.26 | $253.26 | 395.00 |
| July 17, 2026 | $253.40 | $253.48 | $253.40 | $253.48 | $253.48 | 78.00 |
| July 17, 2026 | $253.25 | $253.25 | $253.25 | $253.25 | $253.25 | 52.00 |
| July 17, 2026 | $253.53 | $253.53 | $253.53 | $253.53 | $253.53 | 173.00 |
| July 17, 2026 | $253.38 | $253.38 | $253.38 | $253.38 | $253.38 | 359.00 |
| July 17, 2026 | $253.15 | $253.15 | $253.15 | $253.15 | $253.15 | 1.00 |
| July 17, 2026 | $253.56 | $253.56 | $253.56 | $253.56 | $253.56 | 40.00 |
| July 17, 2026 | $253.13 | $253.13 | $253.13 | $253.13 | $253.13 | 509.00 |
| July 17, 2026 | $253.57 | $253.57 | $253.57 | $253.57 | $253.57 | 78.00 |
| July 17, 2026 | $253.38 | $253.38 | $253.38 | $253.38 | $253.38 | 163.00 |
| July 17, 2026 | $253.13 | $253.13 | $253.13 | $253.13 | $253.13 | 36.00 |
| July 17, 2026 | $253.40 | $253.40 | $253.40 | $253.40 | $253.40 | 316.00 |
| July 17, 2026 | $253.49 | $253.49 | $253.39 | $253.39 | $253.39 | 374.00 |
| July 17, 2026 | $253.39 | $253.39 | $253.39 | $253.39 | $253.39 | 587.00 |
| July 17, 2026 | $253.12 | $253.39 | $253.12 | $253.39 | $253.39 | 810.00 |
| July 17, 2026 | $253.49 | $253.49 | $253.49 | $253.49 | $253.49 | 165.00 |
| July 17, 2026 | $253.12 | $253.12 | $253.12 | $253.12 | $253.12 | 27.00 |
| July 17, 2026 | $253.12 | $253.12 | $253.12 | $253.12 | $253.12 | 595.00 |
| July 17, 2026 | $253.39 | $253.39 | $253.39 | $253.39 | $253.39 | 191.00 |
| July 17, 2026 | $252.50 | $253.01 | $252.50 | $253.01 | $253.01 | 850.00 |
| July 17, 2026 | $252.80 | $252.80 | $252.80 | $252.80 | $252.80 | 469.00 |
| July 17, 2026 | $253.40 | $253.40 | $253.40 | $253.40 | $253.40 | 482.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 86.00 |
| July 17, 2026 | $253.02 | $253.02 | $253.02 | $253.02 | $253.02 | 74.00 |
| July 17, 2026 | $252.66 | $252.66 | $252.66 | $252.66 | $252.66 | 512.00 |
| July 17, 2026 | $253.00 | $253.00 | $252.90 | $252.90 | $252.90 | 52.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 30.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 155.00 |
| July 17, 2026 | $253.46 | $253.46 | $253.40 | $253.40 | $253.40 | 526.00 |
| July 17, 2026 | $253.57 | $253.57 | $253.57 | $253.57 | $253.57 | 19.00 |
| July 17, 2026 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 197.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 58.00 |
| July 17, 2026 | $253.46 | $253.46 | $253.46 | $253.46 | $253.46 | 58.00 |
| July 17, 2026 | $252.23 | $252.23 | $252.23 | $252.23 | $252.23 | 58.00 |
| July 17, 2026 | $253.57 | $253.57 | $253.57 | $253.57 | $253.57 | 58.00 |
| July 17, 2026 | $253.51 | $253.51 | $253.51 | $253.51 | $253.51 | 34.00 |
| July 17, 2026 | $253.28 | $253.52 | $253.04 | $253.52 | $253.52 | 1.13K |
| July 17, 2026 | $253.28 | $253.28 | $253.28 | $253.28 | $253.28 | 64.00 |
| July 17, 2026 | $253.28 | $253.28 | $253.28 | $253.28 | $253.28 | 64.00 |
| July 17, 2026 | $253.28 | $253.28 | $253.28 | $253.28 | $253.28 | 286.00 |
| July 17, 2026 | $253.50 | $253.50 | $253.06 | $253.06 | $253.06 | 777.00 |
| July 17, 2026 | $253.05 | $253.57 | $253.05 | $253.57 | $253.57 | 82.00 |
| July 17, 2026 | $253.49 | $253.50 | $253.49 | $253.50 | $253.50 | 82.00 |
| July 17, 2026 | $252.20 | $252.20 | $252.20 | $252.20 | $252.20 | 41.00 |
| July 17, 2026 | $253.00 | $253.00 | $252.23 | $252.88 | $252.88 | 1.73K |
| July 17, 2026 | $253.43 | $253.43 | $253.43 | $253.43 | $253.43 | 371.00 |
| July 17, 2026 | $253.30 | $253.30 | $253.30 | $253.30 | $253.30 | 27.00 |
| July 17, 2026 | $253.50 | $253.50 | $253.36 | $253.36 | $253.36 | 1.47K |
| July 17, 2026 | $253.28 | $253.28 | $253.28 | $253.28 | $253.28 | 515.00 |
| July 17, 2026 | $253.54 | $253.57 | $253.54 | $253.57 | $253.57 | 1.03K |
| July 17, 2026 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 515.00 |
| July 17, 2026 | $253.00 | $253.57 | $253.00 | $253.57 | $253.57 | 1.07K |
| July 17, 2026 | $253.46 | $253.46 | $253.00 | $253.00 | $253.00 | 548.00 |
| July 17, 2026 | $252.23 | $252.23 | $252.23 | $252.23 | $252.23 | 30.00 |
| July 17, 2026 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 30.00 |
| July 17, 2026 | $252.24 | $252.81 | $252.24 | $252.81 | $252.81 | 60.00 |
| July 17, 2026 | $253.60 | $253.60 | $253.60 | $253.60 | $253.60 | 30.00 |
| July 17, 2026 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 509.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 509.00 |
| July 17, 2026 | $252.96 | $252.96 | $252.96 | $252.96 | $252.96 | 195.00 |
| July 17, 2026 | $252.23 | $252.23 | $252.23 | $252.23 | $252.23 | 77.00 |
| July 17, 2026 | $253.20 | $253.20 | $253.20 | $253.20 | $253.20 | 500.00 |
| July 17, 2026 | $253.18 | $253.18 | $253.18 | $253.18 | $253.18 | 96.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 1.76K |
| July 17, 2026 | $253.50 | $253.50 | $253.50 | $253.50 | $253.50 | 1.76K |
| July 17, 2026 | $253.00 | $253.60 | $253.00 | $253.03 | $253.03 | 413.00 |
| July 17, 2026 | $253.00 | $253.00 | $253.00 | $253.00 | $253.00 | 101.00 |
| July 17, 2026 | $253.29 | $253.29 | $253.29 | $253.29 | $253.29 | 14.00 |
| July 17, 2026 | $253.60 | $253.60 | $253.60 | $253.60 | $253.60 | 18.00 |
| July 17, 2026 | $253.00 | $253.02 | $253.00 | $253.02 | $253.02 | 195.00 |
| July 17, 2026 | $253.60 | $253.60 | $253.60 | $253.60 | $253.60 | 71.00 |
| July 17, 2026 | $253.09 | $253.55 | $253.09 | $253.55 | $253.55 | 2.19K |
| July 17, 2026 | $252.54 | $252.54 | $252.54 | $252.54 | $252.54 | 1.58K |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 278.00 |
| July 17, 2026 | $253.45 | $253.45 | $253.45 | $253.45 | $253.45 | 517.00 |
| July 17, 2026 | $253.41 | $253.41 | $253.41 | $253.41 | $253.41 | 469.00 |
| July 17, 2026 | $253.22 | $253.22 | $253.22 | $253.22 | $253.22 | 1.69K |
| July 17, 2026 | $252.72 | $253.02 | $252.60 | $253.02 | $253.02 | 942.00 |
| July 17, 2026 | $253.03 | $253.03 | $252.85 | $252.85 | $252.85 | 921.00 |
| July 17, 2026 | $253.03 | $253.03 | $253.03 | $253.03 | $253.03 | 525.00 |
| July 17, 2026 | $252.40 | $252.40 | $252.40 | $252.40 | $252.40 | 42.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 519.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 910.00 |
| July 17, 2026 | $252.94 | $252.94 | $252.94 | $252.94 | $252.94 | 136.00 |
| July 17, 2026 | $253.04 | $253.04 | $252.40 | $252.40 | $252.40 | 658.00 |
| July 17, 2026 | $252.66 | $253.04 | $252.66 | $252.99 | $252.99 | 164.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.02 | $253.02 | $253.02 | 370.00 |
| July 17, 2026 | $252.59 | $252.92 | $252.59 | $252.92 | $252.92 | 745.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 2.13K |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 968.00 |
| July 17, 2026 | $252.99 | $252.99 | $252.99 | $252.99 | $252.99 | 92.00 |
| July 17, 2026 | $252.91 | $252.97 | $252.91 | $252.97 | $252.97 | 196.00 |
| July 17, 2026 | $253.02 | $253.02 | $253.02 | $253.02 | $253.02 | 1.93K |
| July 17, 2026 | $253.02 | $253.03 | $253.01 | $253.01 | $253.01 | 1.78K |
| July 17, 2026 | $252.72 | $252.72 | $252.72 | $252.72 | $252.72 | 1.57K |
| July 17, 2026 | $252.32 | $252.32 | $252.32 | $252.32 | $252.32 | 1.42K |
| July 17, 2026 | $253.03 | $253.03 | $253.03 | $253.03 | $253.03 | 675.00 |
| July 17, 2026 | $252.92 | $252.92 | $252.92 | $252.92 | $252.92 | 154.00 |
| July 17, 2026 | $253.02 | $253.02 | $253.02 | $253.02 | $253.02 | 173.00 |
| July 17, 2026 | $252.19 | $252.19 | $252.19 | $252.19 | $252.19 | 91.00 |
| July 17, 2026 | $252.19 | $252.19 | $252.19 | $252.19 | $252.19 | 296.00 |
| July 17, 2026 | $253.04 | $253.04 | $252.19 | $252.19 | $252.19 | 671.00 |
| July 17, 2026 | $253.04 | $253.04 | $252.62 | $252.62 | $252.62 | 548.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 625.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 44.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.00 | $253.00 | $253.00 | 689.00 |
| July 17, 2026 | $252.40 | $252.40 | $252.40 | $252.40 | $252.40 | 272.00 |
| July 17, 2026 | $253.04 | $253.04 | $252.40 | $252.40 | $252.40 | 637.00 |
| July 17, 2026 | $253.00 | $253.00 | $252.40 | $252.40 | $252.40 | 873.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 391.00 |
| July 17, 2026 | $252.40 | $252.40 | $252.40 | $252.40 | $252.40 | 317.00 |
| July 17, 2026 | $253.01 | $253.01 | $253.01 | $253.01 | $253.01 | 178.00 |
| July 17, 2026 | $252.53 | $252.99 | $252.53 | $252.99 | $252.99 | 721.00 |
| July 17, 2026 | $252.44 | $252.45 | $252.44 | $252.45 | $252.45 | 473.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 4.04K |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 306.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 459.00 |
| July 17, 2026 | $253.03 | $253.03 | $253.03 | $253.03 | $253.03 | 316.00 |
| July 17, 2026 | $253.04 | $253.04 | $253.04 | $253.04 | $253.04 | 1.86M |
| July 17, 2026 | $252.97 | $253.13 | $252.94 | $253.03 | $253.03 | 232.83K |
| July 17, 2026 | $253.09 | $253.09 | $252.83 | $252.99 | $252.99 | 139.33K |
| July 17, 2026 | $253.40 | $253.40 | $253.10 | $253.14 | $253.14 | 71.16K |
| July 17, 2026 | $253.13 | $253.46 | $253.13 | $253.46 | $253.46 | 45.71K |
| July 17, 2026 | $252.71 | $253.10 | $252.71 | $253.04 | $253.04 | 34.16K |
| July 17, 2026 | $252.63 | $252.79 | $252.63 | $252.68 | $252.68 | 45.01K |
| July 17, 2026 | $252.47 | $252.68 | $252.32 | $252.63 | $252.63 | 52.69K |
| July 17, 2026 | $252.70 | $252.72 | $252.49 | $252.49 | $252.49 | 26.89K |
| July 17, 2026 | $253.00 | $253.07 | $252.66 | $252.72 | $252.72 | 49.50K |
| July 17, 2026 | $253.23 | $253.34 | $252.97 | $252.97 | $252.97 | 55.52K |
| July 17, 2026 | $253.30 | $253.30 | $253.21 | $253.21 | $253.21 | 20.58K |
| July 17, 2026 | $253.45 | $253.51 | $253.25 | $253.25 | $253.25 | 38.38K |
| July 17, 2026 | $253.23 | $253.46 | $253.20 | $253.43 | $253.43 | 26.42K |
| July 17, 2026 | $253.31 | $253.35 | $253.26 | $253.31 | $253.31 | 19.96K |
| July 17, 2026 | $253.61 | $253.67 | $253.39 | $253.39 | $253.39 | 21.30K |
| July 17, 2026 | $253.60 | $253.66 | $253.57 | $253.62 | $253.62 | 29.25K |
| July 17, 2026 | $253.59 | $253.71 | $253.59 | $253.61 | $253.61 | 35.32K |
| July 17, 2026 | $253.60 | $253.60 | $253.44 | $253.53 | $253.53 | 26.12K |
| July 17, 2026 | $253.57 | $253.62 | $253.55 | $253.61 | $253.61 | 29.74K |
| July 17, 2026 | $253.39 | $253.55 | $253.37 | $253.55 | $253.55 | 21.19K |
| July 17, 2026 | $253.23 | $253.35 | $253.23 | $253.34 | $253.34 | 29.67K |
| July 17, 2026 | $253.21 | $253.27 | $253.18 | $253.18 | $253.18 | 13.27K |
| July 17, 2026 | $253.26 | $253.27 | $253.22 | $253.22 | $253.22 | 12.52K |
| July 17, 2026 | $253.26 | $253.34 | $253.25 | $253.25 | $253.25 | 17.65K |
| July 17, 2026 | $253.32 | $253.33 | $253.20 | $253.26 | $253.26 | 17.84K |
| July 17, 2026 | $253.33 | $253.35 | $253.26 | $253.26 | $253.26 | 23.28K |
| July 17, 2026 | $253.23 | $253.32 | $253.20 | $253.32 | $253.32 | 29.48K |
| July 17, 2026 | $253.13 | $253.21 | $253.08 | $253.21 | $253.21 | 14.07K |
| July 17, 2026 | $252.99 | $253.14 | $252.97 | $253.11 | $253.11 | 18.72K |
| July 17, 2026 | $253.22 | $253.22 | $253.08 | $253.08 | $253.08 | 33.55K |
| July 17, 2026 | $253.18 | $253.34 | $253.18 | $253.33 | $253.33 | 18.39K |
| July 17, 2026 | $253.30 | $253.32 | $253.21 | $253.23 | $253.23 | 13.70K |
| July 17, 2026 | $253.48 | $253.50 | $253.28 | $253.28 | $253.28 | 17.71K |
| July 17, 2026 | $253.46 | $253.50 | $253.43 | $253.48 | $253.48 | 12.97K |
| July 17, 2026 | $253.43 | $253.44 | $253.35 | $253.39 | $253.39 | 12.19K |
| July 17, 2026 | $253.33 | $253.43 | $253.33 | $253.43 | $253.43 | 14.46K |
| July 17, 2026 | $253.38 | $253.44 | $253.38 | $253.38 | $253.38 | 12.59K |
| July 17, 2026 | $253.30 | $253.37 | $253.30 | $253.37 | $253.37 | 17.79K |
| July 17, 2026 | $253.33 | $253.35 | $253.26 | $253.30 | $253.30 | 21.79K |
| July 17, 2026 | $253.18 | $253.31 | $253.16 | $253.31 | $253.31 | 15.83K |
| July 17, 2026 | $253.31 | $253.31 | $253.09 | $253.15 | $253.15 | 17.23K |
| July 17, 2026 | $253.44 | $253.44 | $253.23 | $253.31 | $253.31 | 21.81K |
| July 17, 2026 | $253.70 | $253.72 | $253.45 | $253.49 | $253.49 | 24.35K |
| July 17, 2026 | $253.43 | $253.69 | $253.43 | $253.69 | $253.69 | 29.17K |
| July 17, 2026 | $253.55 | $253.55 | $253.45 | $253.45 | $253.45 | 9.13K |
| July 17, 2026 | $253.61 | $253.61 | $253.55 | $253.55 | $253.55 | 10.32K |
| July 17, 2026 | $253.55 | $253.62 | $253.54 | $253.59 | $253.59 | 19.74K |
| July 17, 2026 | $253.56 | $253.64 | $253.56 | $253.59 | $253.59 | 12.98K |
| July 17, 2026 | $253.31 | $253.46 | $253.31 | $253.46 | $253.46 | 27.73K |
| July 17, 2026 | $253.27 | $253.31 | $253.24 | $253.30 | $253.30 | 13.36K |
| July 17, 2026 | $253.33 | $253.35 | $253.28 | $253.31 | $253.31 | 13.38K |
| July 17, 2026 | $253.29 | $253.32 | $253.26 | $253.31 | $253.31 | 17.59K |
| July 17, 2026 | $253.38 | $253.38 | $253.28 | $253.31 | $253.31 | 15.02K |
| July 17, 2026 | $253.40 | $253.42 | $253.35 | $253.35 | $253.35 | 13.76K |
| July 17, 2026 | $253.35 | $253.41 | $253.34 | $253.41 | $253.41 | 11.08K |
| July 17, 2026 | $253.32 | $253.34 | $253.25 | $253.34 | $253.34 | 23.16K |
| July 17, 2026 | $253.30 | $253.39 | $253.29 | $253.35 | $253.35 | 7.97K |
| July 17, 2026 | $253.26 | $253.31 | $253.24 | $253.28 | $253.28 | 16.99K |
| July 17, 2026 | $253.35 | $253.36 | $253.24 | $253.29 | $253.29 | 7.25K |
| July 17, 2026 | $253.40 | $253.44 | $253.36 | $253.37 | $253.37 | 25.43K |
| July 17, 2026 | $253.44 | $253.45 | $253.41 | $253.45 | $253.45 | 10.34K |
| July 17, 2026 | $253.41 | $253.46 | $253.41 | $253.42 | $253.42 | 29.52K |
| July 17, 2026 | $253.27 | $253.41 | $253.24 | $253.41 | $253.41 | 15.13K |
| July 17, 2026 | $253.11 | $253.32 | $253.11 | $253.28 | $253.28 | 13.90K |
| July 17, 2026 | $253.12 | $253.15 | $253.05 | $253.11 | $253.11 | 11.26K |
| July 17, 2026 | $253.14 | $253.23 | $253.14 | $253.15 | $253.15 | 11.77K |
| July 17, 2026 | $253.09 | $253.19 | $253.01 | $253.16 | $253.16 | 13.19K |
| July 17, 2026 | $252.94 | $253.13 | $252.94 | $253.11 | $253.11 | 17.07K |
| July 17, 2026 | $252.90 | $252.95 | $252.90 | $252.94 | $252.94 | 15.21K |
| July 17, 2026 | $252.87 | $252.88 | $252.81 | $252.88 | $252.88 | 17.07K |
| July 17, 2026 | $252.88 | $252.88 | $252.84 | $252.88 | $252.88 | 6.60K |
| July 17, 2026 | $252.78 | $252.95 | $252.75 | $252.95 | $252.95 | 14.01K |
| July 17, 2026 | $252.81 | $252.83 | $252.78 | $252.79 | $252.79 | 16.98K |
| July 17, 2026 | $252.77 | $252.84 | $252.75 | $252.80 | $252.80 | 21.99K |
| July 17, 2026 | $252.85 | $252.90 | $252.75 | $252.84 | $252.84 | 7.76K |
| July 17, 2026 | $253.06 | $253.06 | $252.88 | $252.88 | $252.88 | 12.70K |
| July 17, 2026 | $253.05 | $253.09 | $253.04 | $253.06 | $253.06 | 15.79K |
| July 17, 2026 | $253.02 | $253.06 | $253.01 | $253.03 | $253.03 | 6.60K |
| July 17, 2026 | $253.10 | $253.10 | $253.05 | $253.05 | $253.05 | 11.68K |
| July 17, 2026 | $253.05 | $253.12 | $253.05 | $253.10 | $253.10 | 13.54K |
| July 17, 2026 | $253.12 | $253.18 | $253.12 | $253.18 | $253.18 | 15.13K |
| July 17, 2026 | $253.16 | $253.16 | $253.06 | $253.09 | $253.09 | 11.95K |
| July 17, 2026 | $253.03 | $253.13 | $253.02 | $253.13 | $253.13 | 12.14K |
| July 17, 2026 | $253.05 | $253.09 | $253.01 | $253.01 | $253.01 | 13.62K |
| July 17, 2026 | $253.05 | $253.06 | $252.98 | $253.03 | $253.03 | 12.55K |
| July 17, 2026 | $253.01 | $253.06 | $253.01 | $253.01 | $253.01 | 9.58K |
| July 17, 2026 | $252.84 | $253.00 | $252.84 | $253.00 | $253.00 | 10.74K |
| July 17, 2026 | $252.81 | $252.86 | $252.80 | $252.83 | $252.83 | 19.56K |
| July 17, 2026 | $252.88 | $252.90 | $252.78 | $252.83 | $252.83 | 24.28K |
| July 17, 2026 | $252.89 | $252.92 | $252.83 | $252.92 | $252.92 | 7.74K |
| July 17, 2026 | $252.83 | $252.90 | $252.82 | $252.90 | $252.90 | 9.52K |
| July 17, 2026 | $252.83 | $252.87 | $252.82 | $252.82 | $252.82 | 15.21K |
| July 17, 2026 | $252.93 | $252.93 | $252.82 | $252.83 | $252.83 | 12.75K |
| July 17, 2026 | $253.13 | $253.15 | $252.97 | $252.97 | $252.97 | 13.04K |
| July 17, 2026 | $253.20 | $253.20 | $253.10 | $253.12 | $253.12 | 12.38K |
| July 17, 2026 | $253.21 | $253.36 | $253.17 | $253.17 | $253.17 | 46.77K |
| July 17, 2026 | $253.12 | $253.20 | $253.12 | $253.15 | $253.15 | 9.08K |
| July 17, 2026 | $253.22 | $253.23 | $253.13 | $253.13 | $253.13 | 6.56K |
| July 17, 2026 | $253.29 | $253.32 | $253.21 | $253.21 | $253.21 | 10.60K |
| July 17, 2026 | $253.24 | $253.34 | $253.23 | $253.34 | $253.34 | 10.43K |
| July 17, 2026 | $253.25 | $253.28 | $253.21 | $253.24 | $253.24 | 13.02K |
| July 17, 2026 | $253.24 | $253.32 | $253.16 | $253.30 | $253.30 | 39.93K |
| July 17, 2026 | $253.20 | $253.28 | $253.18 | $253.20 | $253.20 | 11.09K |
| July 17, 2026 | $253.19 | $253.27 | $253.17 | $253.17 | $253.17 | 15.82K |
| July 17, 2026 | $253.00 | $253.24 | $253.00 | $253.19 | $253.19 | 16.37K |
| July 17, 2026 | $252.79 | $253.03 | $252.79 | $253.03 | $253.03 | 7.91K |
| July 17, 2026 | $252.88 | $252.99 | $252.78 | $252.79 | $252.79 | 23.37K |
| July 17, 2026 | $252.94 | $252.95 | $252.88 | $252.91 | $252.91 | 12.56K |
| July 17, 2026 | $253.02 | $253.03 | $252.98 | $252.98 | $252.98 | 11.46K |
| July 17, 2026 | $252.83 | $252.95 | $252.82 | $252.95 | $252.95 | 11.45K |
| July 17, 2026 | $252.91 | $252.91 | $252.80 | $252.84 | $252.84 | 16.80K |
| July 17, 2026 | $252.97 | $253.12 | $252.97 | $253.06 | $253.06 | 22.11K |
| July 17, 2026 | $252.96 | $253.15 | $252.96 | $253.02 | $253.02 | 22.49K |
| July 17, 2026 | $252.85 | $253.05 | $252.80 | $253.00 | $253.00 | 21.34K |
| July 17, 2026 | $252.78 | $252.78 | $252.61 | $252.75 | $252.75 | 20.54K |
| July 17, 2026 | $252.81 | $252.81 | $252.64 | $252.71 | $252.71 | 29.55K |
| July 17, 2026 | $252.80 | $252.89 | $252.80 | $252.89 | $252.89 | 8.83K |
| July 17, 2026 | $252.80 | $252.90 | $252.73 | $252.90 | $252.90 | 14.73K |
| July 17, 2026 | $252.77 | $252.90 | $252.74 | $252.88 | $252.88 | 36.84K |
| July 17, 2026 | $252.67 | $252.78 | $252.66 | $252.76 | $252.76 | 10.40K |
| July 17, 2026 | $252.56 | $252.65 | $252.56 | $252.65 | $252.65 | 2.10K |
| July 17, 2026 | $252.43 | $252.60 | $252.43 | $252.56 | $252.56 | 8.15K |
| July 17, 2026 | $252.47 | $252.49 | $252.47 | $252.48 | $252.48 | 11.20K |
| July 17, 2026 | $252.53 | $252.55 | $252.37 | $252.40 | $252.40 | 13.66K |
| July 17, 2026 | $252.47 | $252.56 | $252.47 | $252.52 | $252.52 | 10.94K |
| July 17, 2026 | $252.36 | $252.56 | $252.36 | $252.56 | $252.56 | 13.57K |
| July 17, 2026 | $252.10 | $252.39 | $252.10 | $252.39 | $252.39 | 14.06K |
| July 17, 2026 | $252.26 | $252.27 | $252.17 | $252.24 | $252.24 | 9.42K |
| July 17, 2026 | $252.28 | $252.30 | $252.24 | $252.29 | $252.29 | 1.90K |
| July 17, 2026 | $252.20 | $252.28 | $252.19 | $252.28 | $252.28 | 9.76K |
| July 17, 2026 | $252.31 | $252.31 | $252.18 | $252.20 | $252.20 | 6.98K |
| July 17, 2026 | $252.26 | $252.31 | $252.26 | $252.29 | $252.29 | 8.42K |
| July 17, 2026 | $252.59 | $252.59 | $252.26 | $252.26 | $252.26 | 21.24K |
| July 17, 2026 | $252.57 | $252.62 | $252.57 | $252.62 | $252.62 | 9.65K |
| July 17, 2026 | $252.81 | $252.81 | $252.58 | $252.62 | $252.62 | 12.31K |
| July 17, 2026 | $252.71 | $252.85 | $252.71 | $252.77 | $252.77 | 9.81K |
| July 17, 2026 | $252.83 | $252.92 | $252.73 | $252.73 | $252.73 | 10.24K |
| July 17, 2026 | $252.68 | $252.78 | $252.65 | $252.78 | $252.78 | 6.97K |
| July 17, 2026 | $252.55 | $252.70 | $252.55 | $252.66 | $252.66 | 13.55K |
| July 17, 2026 | $252.37 | $252.62 | $252.35 | $252.58 | $252.58 | 31.09K |
| July 17, 2026 | $252.27 | $252.43 | $252.26 | $252.43 | $252.43 | 10.77K |
| July 17, 2026 | $252.43 | $252.43 | $252.26 | $252.27 | $252.27 | 6.37K |
| July 17, 2026 | $252.42 | $252.50 | $252.33 | $252.41 | $252.41 | 24.03K |
| July 17, 2026 | $252.31 | $252.43 | $252.31 | $252.43 | $252.43 | 7.47K |
| July 17, 2026 | $252.24 | $252.43 | $252.24 | $252.39 | $252.39 | 22.48K |
| July 17, 2026 | $252.24 | $252.34 | $252.22 | $252.34 | $252.34 | 8.78K |
| July 17, 2026 | $252.20 | $252.25 | $252.16 | $252.25 | $252.25 | 11.94K |
| July 17, 2026 | $251.96 | $252.25 | $251.96 | $252.25 | $252.25 | 10.33K |
| July 17, 2026 | $252.00 | $252.05 | $251.94 | $252.02 | $252.02 | 5.57K |
| July 17, 2026 | $252.09 | $252.09 | $251.98 | $251.98 | $251.98 | 6.39K |
| July 17, 2026 | $252.22 | $252.25 | $252.11 | $252.11 | $252.11 | 6.38K |
| July 17, 2026 | $252.25 | $252.31 | $252.15 | $252.20 | $252.20 | 15.04K |
| July 17, 2026 | $252.16 | $252.26 | $252.16 | $252.24 | $252.24 | 8.60K |
| July 17, 2026 | $252.35 | $252.35 | $252.21 | $252.22 | $252.22 | 8.79K |
| July 17, 2026 | $252.27 | $252.43 | $252.27 | $252.40 | $252.40 | 5.48K |
| July 17, 2026 | $252.30 | $252.37 | $252.22 | $252.37 | $252.37 | 9.07K |
| July 17, 2026 | $252.26 | $252.31 | $252.20 | $252.31 | $252.31 | 6.62K |
| July 17, 2026 | $252.26 | $252.38 | $252.26 | $252.32 | $252.32 | 3.99K |
| July 17, 2026 | $252.33 | $252.35 | $252.22 | $252.27 | $252.27 | 12.18K |
| July 17, 2026 | $252.29 | $252.36 | $252.29 | $252.33 | $252.33 | 7.64K |
| July 17, 2026 | $252.34 | $252.34 | $252.26 | $252.26 | $252.26 | 8.98K |
| July 17, 2026 | $252.27 | $252.42 | $252.24 | $252.34 | $252.34 | 12.85K |
| July 17, 2026 | $252.29 | $252.34 | $252.29 | $252.29 | $252.29 | 2.11K |
| July 17, 2026 | $252.42 | $252.42 | $252.25 | $252.35 | $252.35 | 8.33K |
| July 17, 2026 | $252.68 | $252.69 | $252.46 | $252.48 | $252.48 | 9.75K |
| July 17, 2026 | $252.69 | $252.69 | $252.62 | $252.64 | $252.64 | 10.84K |
| July 17, 2026 | $252.70 | $252.72 | $252.65 | $252.72 | $252.72 | 5.09K |
| July 17, 2026 | $252.69 | $252.70 | $252.60 | $252.60 | $252.60 | 9.59K |
| July 17, 2026 | $252.61 | $252.66 | $252.59 | $252.61 | $252.61 | 12.25K |
| July 17, 2026 | $252.62 | $252.65 | $252.57 | $252.65 | $252.65 | 8.81K |
| July 17, 2026 | $252.57 | $252.67 | $252.57 | $252.62 | $252.62 | 8.81K |
| July 17, 2026 | $252.61 | $252.62 | $252.52 | $252.57 | $252.57 | 11.16K |
| July 17, 2026 | $252.71 | $252.71 | $252.66 | $252.67 | $252.67 | 9.17K |
| July 17, 2026 | $252.82 | $252.82 | $252.66 | $252.71 | $252.71 | 9.04K |
| July 17, 2026 | $252.98 | $252.98 | $252.76 | $252.76 | $252.76 | 13.72K |
| July 17, 2026 | $253.18 | $253.23 | $253.06 | $253.12 | $253.12 | 10.83K |
| July 17, 2026 | $253.15 | $253.21 | $253.05 | $253.21 | $253.21 | 14.63K |
| July 17, 2026 | $253.06 | $253.15 | $252.96 | $253.15 | $253.15 | 16.96K |
| July 17, 2026 | $253.10 | $253.20 | $253.09 | $253.09 | $253.09 | 11.22K |