Mastercard Incorporated
MA · NYSE
Market closed$543.60$-7.94 (-1.44%)After hours $543.60 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 1.45K |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 1.39K |
| July 17, 2026 | $544.00 | $544.00 | $544.00 | $544.00 | $544.00 | 143.00 |
| July 17, 2026 | $546.00 | $546.00 | $546.00 | $546.00 | $546.00 | 143.00 |
| July 17, 2026 | $544.21 | $544.21 | $544.21 | $544.21 | $544.21 | 143.00 |
| July 17, 2026 | $544.12 | $544.12 | $544.12 | $544.12 | $544.12 | 1.18K |
| July 17, 2026 | $544.46 | $544.46 | $544.46 | $544.46 | $544.46 | 793.00 |
| July 17, 2026 | $547.89 | $547.89 | $547.89 | $547.89 | $547.89 | 55.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 999.00 |
| July 17, 2026 | $543.73 | $543.73 | $543.73 | $543.73 | $543.73 | 337.00 |
| July 17, 2026 | $544.43 | $544.43 | $544.43 | $544.43 | $544.43 | 272.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 822.00 |
| July 17, 2026 | $547.89 | $547.89 | $544.41 | $544.41 | $544.41 | 1.85K |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 936.00 |
| July 17, 2026 | $544.47 | $544.47 | $544.47 | $544.47 | $544.47 | 54.00 |
| July 17, 2026 | $543.71 | $543.71 | $543.70 | $543.70 | $543.70 | 1.03K |
| July 17, 2026 | $543.71 | $543.71 | $543.71 | $543.71 | $543.71 | 334.00 |
| July 17, 2026 | $545.15 | $545.15 | $545.15 | $545.15 | $545.15 | 6.00 |
| July 17, 2026 | $543.70 | $544.00 | $543.70 | $544.00 | $544.00 | 1.61K |
| July 17, 2026 | $545.11 | $545.11 | $545.11 | $545.11 | $545.11 | 216.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 380.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 711.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 462.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 226.00 |
| July 17, 2026 | $543.59 | $543.59 | $543.59 | $543.59 | $543.59 | 397.00 |
| July 17, 2026 | $548.00 | $548.00 | $543.60 | $543.60 | $543.60 | 794.00 |
| July 17, 2026 | $543.59 | $543.59 | $543.59 | $543.59 | $543.59 | 397.00 |
| July 17, 2026 | $543.70 | $543.70 | $543.70 | $543.70 | $543.70 | 397.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 700.00 |
| July 17, 2026 | $543.59 | $543.59 | $543.59 | $543.59 | $543.59 | 182.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 199.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 606.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 4.59K |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 522.00 |
| July 17, 2026 | $543.65 | $543.65 | $543.65 | $543.65 | $543.65 | 522.00 |
| July 17, 2026 | $543.60 | $543.60 | $543.60 | $543.60 | $543.60 | 526.99K |
| July 17, 2026 | $543.64 | $543.74 | $543.40 | $543.56 | $543.56 | 115.76K |
| July 17, 2026 | $543.10 | $543.57 | $543.10 | $543.52 | $543.52 | 62.85K |
| July 17, 2026 | $542.57 | $542.92 | $542.52 | $542.88 | $542.88 | 25.49K |
| July 17, 2026 | $542.47 | $542.73 | $542.47 | $542.66 | $542.66 | 16.24K |
| July 17, 2026 | $542.38 | $542.79 | $542.38 | $542.65 | $542.65 | 15.92K |
| July 17, 2026 | $542.30 | $542.59 | $542.26 | $542.44 | $542.44 | 8.10K |
| July 17, 2026 | $542.42 | $542.48 | $542.18 | $542.30 | $542.30 | 7.72K |
| July 17, 2026 | $542.65 | $542.65 | $542.25 | $542.25 | $542.25 | 11.47K |
| July 17, 2026 | $542.50 | $542.64 | $542.42 | $542.64 | $542.64 | 6.45K |
| July 17, 2026 | $542.30 | $542.54 | $542.00 | $542.54 | $542.54 | 15.98K |
| July 17, 2026 | $542.40 | $542.40 | $542.10 | $542.12 | $542.12 | 11.94K |
| July 17, 2026 | $543.13 | $543.14 | $542.45 | $542.47 | $542.47 | 11.21K |
| July 17, 2026 | $543.21 | $543.21 | $543.00 | $543.13 | $543.13 | 28.23K |
| July 17, 2026 | $542.46 | $543.29 | $542.46 | $543.09 | $543.09 | 24.48K |
| July 17, 2026 | $542.74 | $543.22 | $542.51 | $542.55 | $542.55 | 33.58K |
| July 17, 2026 | $541.97 | $542.15 | $541.95 | $542.10 | $542.10 | 4.59K |
| July 17, 2026 | $541.95 | $542.20 | $541.95 | $541.95 | $541.95 | 4.61K |
| July 17, 2026 | $541.97 | $542.07 | $541.88 | $541.88 | $541.88 | 4.66K |
| July 17, 2026 | $542.18 | $542.18 | $541.83 | $542.18 | $542.18 | 6.35K |
| July 17, 2026 | $542.37 | $542.45 | $542.35 | $542.35 | $542.35 | 8.63K |
| July 17, 2026 | $542.04 | $542.32 | $542.04 | $542.32 | $542.32 | 4.85K |
| July 17, 2026 | $541.95 | $542.06 | $541.89 | $542.02 | $542.02 | 3.72K |
| July 17, 2026 | $541.69 | $541.97 | $541.69 | $541.88 | $541.88 | 4.52K |
| July 17, 2026 | $541.42 | $541.66 | $541.42 | $541.59 | $541.59 | 14.01K |
| July 17, 2026 | $541.71 | $541.71 | $541.32 | $541.36 | $541.36 | 7.17K |
| July 17, 2026 | $541.64 | $541.66 | $541.51 | $541.53 | $541.53 | 3.65K |
| July 17, 2026 | $541.51 | $541.76 | $541.44 | $541.68 | $541.68 | 3.38K |
| July 17, 2026 | $541.35 | $541.74 | $541.35 | $541.54 | $541.54 | 7.11K |
| July 17, 2026 | $541.40 | $541.56 | $541.29 | $541.33 | $541.33 | 3.63K |
| July 17, 2026 | $542.27 | $542.27 | $541.45 | $541.54 | $541.54 | 12.71K |
| July 17, 2026 | $542.54 | $542.54 | $542.38 | $542.38 | $542.38 | 5.21K |
| July 17, 2026 | $542.59 | $542.66 | $542.47 | $542.47 | $542.47 | 3.38K |
| July 17, 2026 | $542.85 | $542.85 | $542.52 | $542.52 | $542.52 | 6.34K |
| July 17, 2026 | $542.55 | $542.86 | $542.55 | $542.71 | $542.71 | 2.97K |
| July 17, 2026 | $542.55 | $542.61 | $542.47 | $542.61 | $542.61 | 1.77K |
| July 17, 2026 | $542.30 | $542.45 | $542.25 | $542.41 | $542.41 | 3.77K |
| July 17, 2026 | $542.49 | $542.49 | $542.30 | $542.30 | $542.30 | 2.36K |
| July 17, 2026 | $542.80 | $542.80 | $542.46 | $542.50 | $542.50 | 5.62K |
| July 17, 2026 | $542.78 | $542.81 | $542.78 | $542.81 | $542.81 | 3.63K |
| July 17, 2026 | $542.70 | $542.86 | $542.59 | $542.77 | $542.77 | 3.90K |
| July 17, 2026 | $542.80 | $542.80 | $542.68 | $542.70 | $542.70 | 2.65K |
| July 17, 2026 | $543.03 | $543.03 | $542.79 | $542.79 | $542.79 | 6.12K |
| July 17, 2026 | $543.24 | $543.34 | $543.17 | $543.19 | $543.19 | 2.59K |
| July 17, 2026 | $542.68 | $543.21 | $542.62 | $543.19 | $543.19 | 1.82K |
| July 17, 2026 | $542.54 | $542.65 | $542.50 | $542.60 | $542.60 | 3.17K |
| July 17, 2026 | $542.86 | $542.86 | $542.62 | $542.67 | $542.67 | 2.49K |
| July 17, 2026 | $542.74 | $542.89 | $542.67 | $542.67 | $542.67 | 6.38K |
| July 17, 2026 | $542.56 | $542.75 | $542.55 | $542.75 | $542.75 | 3.01K |
| July 17, 2026 | $542.40 | $542.58 | $542.40 | $542.58 | $542.58 | 3.92K |
| July 17, 2026 | $542.39 | $542.40 | $542.24 | $542.32 | $542.32 | 2.67K |
| July 17, 2026 | $542.58 | $542.58 | $542.43 | $542.43 | $542.43 | 3.01K |
| July 17, 2026 | $542.54 | $542.61 | $542.46 | $542.54 | $542.54 | 2.18K |
| July 17, 2026 | $542.61 | $542.65 | $542.45 | $542.45 | $542.45 | 4.23K |
| July 17, 2026 | $542.28 | $542.60 | $542.28 | $542.55 | $542.55 | 1.85K |
| July 17, 2026 | $542.40 | $542.40 | $542.25 | $542.28 | $542.28 | 2.05K |
| July 17, 2026 | $542.60 | $542.60 | $542.25 | $542.25 | $542.25 | 3.90K |
| July 17, 2026 | $542.47 | $542.72 | $542.47 | $542.72 | $542.72 | 2.38K |
| July 17, 2026 | $542.37 | $542.47 | $542.11 | $542.47 | $542.47 | 3.42K |
| July 17, 2026 | $542.26 | $542.54 | $542.26 | $542.54 | $542.54 | 1.89K |
| July 17, 2026 | $542.63 | $542.63 | $542.31 | $542.31 | $542.31 | 17.88K |
| July 17, 2026 | $542.66 | $542.77 | $542.62 | $542.71 | $542.71 | 2.94K |
| July 17, 2026 | $542.44 | $542.63 | $542.37 | $542.56 | $542.56 | 3.07K |
| July 17, 2026 | $542.52 | $542.52 | $542.29 | $542.51 | $542.51 | 5.16K |
| July 17, 2026 | $542.32 | $542.58 | $542.32 | $542.52 | $542.52 | 2.30K |
| July 17, 2026 | $542.16 | $542.20 | $542.10 | $542.20 | $542.20 | 3.12K |
| July 17, 2026 | $542.03 | $542.21 | $541.98 | $542.14 | $542.14 | 1.30K |
| July 17, 2026 | $541.91 | $542.03 | $541.91 | $542.03 | $542.03 | 1.61K |
| July 17, 2026 | $541.62 | $541.92 | $541.62 | $541.83 | $541.83 | 4.18K |
| July 17, 2026 | $541.87 | $541.97 | $541.81 | $541.86 | $541.86 | 2.40K |
| July 17, 2026 | $541.78 | $541.87 | $541.71 | $541.87 | $541.87 | 3.39K |
| July 17, 2026 | $541.88 | $541.95 | $541.78 | $541.78 | $541.78 | 3.10K |
| July 17, 2026 | $542.14 | $542.14 | $541.88 | $541.89 | $541.89 | 3.81K |
| July 17, 2026 | $541.99 | $542.21 | $541.93 | $542.06 | $542.06 | 6.75K |
| July 17, 2026 | $541.73 | $541.98 | $541.70 | $541.92 | $541.92 | 4.09K |
| July 17, 2026 | $541.49 | $541.65 | $541.42 | $541.65 | $541.65 | 3.61K |
| July 17, 2026 | $541.57 | $541.59 | $541.44 | $541.48 | $541.48 | 2.39K |
| July 17, 2026 | $541.73 | $541.75 | $541.56 | $541.63 | $541.63 | 3.36K |
| July 17, 2026 | $541.73 | $541.88 | $541.73 | $541.76 | $541.76 | 1.43K |
| July 17, 2026 | $541.64 | $541.87 | $541.64 | $541.79 | $541.79 | 4.04K |
| July 17, 2026 | $541.44 | $541.66 | $541.43 | $541.64 | $541.64 | 2.42K |
| July 17, 2026 | $541.75 | $541.75 | $541.43 | $541.43 | $541.43 | 2.06K |
| July 17, 2026 | $541.69 | $541.74 | $541.62 | $541.74 | $541.74 | 2.72K |
| July 17, 2026 | $541.88 | $542.04 | $541.72 | $541.81 | $541.81 | 5.12K |
| July 17, 2026 | $541.73 | $541.81 | $541.73 | $541.80 | $541.80 | 2.29K |
| July 17, 2026 | $541.69 | $541.69 | $541.55 | $541.55 | $541.55 | 1.83K |
| July 17, 2026 | $541.48 | $541.77 | $541.47 | $541.76 | $541.76 | 2.69K |
| July 17, 2026 | $541.55 | $541.55 | $541.38 | $541.38 | $541.38 | 3.64K |
| July 17, 2026 | $541.84 | $541.84 | $541.45 | $541.49 | $541.49 | 4.19K |
| July 17, 2026 | $542.04 | $542.04 | $541.69 | $541.74 | $541.74 | 3.66K |
| July 17, 2026 | $541.86 | $541.91 | $541.84 | $541.91 | $541.91 | 3.77K |
| July 17, 2026 | $541.94 | $541.94 | $541.76 | $541.90 | $541.90 | 3.07K |
| July 17, 2026 | $541.71 | $541.98 | $541.71 | $541.95 | $541.95 | 3.06K |
| July 17, 2026 | $541.77 | $541.89 | $541.69 | $541.69 | $541.69 | 3.36K |
| July 17, 2026 | $542.07 | $542.07 | $541.87 | $541.96 | $541.96 | 4.24K |
| July 17, 2026 | $542.08 | $542.21 | $541.93 | $542.15 | $542.15 | 3.80K |
| July 17, 2026 | $542.35 | $542.35 | $541.74 | $541.74 | $541.74 | 7.64K |
| July 17, 2026 | $542.43 | $542.50 | $542.39 | $542.47 | $542.47 | 2.77K |
| July 17, 2026 | $542.52 | $542.54 | $542.40 | $542.50 | $542.50 | 2.75K |
| July 17, 2026 | $542.56 | $542.60 | $542.41 | $542.41 | $542.41 | 4.71K |
| July 17, 2026 | $542.36 | $542.54 | $542.36 | $542.48 | $542.48 | 1.86K |
| July 17, 2026 | $542.26 | $542.34 | $542.16 | $542.34 | $542.34 | 2.27K |
| July 17, 2026 | $542.52 | $542.53 | $542.15 | $542.45 | $542.45 | 6.90K |
| July 17, 2026 | $542.16 | $542.58 | $542.16 | $542.52 | $542.52 | 3.98K |
| July 17, 2026 | $542.41 | $542.46 | $542.16 | $542.19 | $542.19 | 2.74K |
| July 17, 2026 | $542.65 | $542.65 | $542.28 | $542.28 | $542.28 | 3.95K |
| July 17, 2026 | $542.61 | $542.70 | $542.53 | $542.57 | $542.57 | 3.79K |
| July 17, 2026 | $542.64 | $542.68 | $542.53 | $542.67 | $542.67 | 3.10K |
| July 17, 2026 | $542.65 | $542.68 | $542.52 | $542.52 | $542.52 | 1.76K |
| July 17, 2026 | $542.71 | $542.78 | $542.63 | $542.69 | $542.69 | 7.22K |
| July 17, 2026 | $542.77 | $542.85 | $542.58 | $542.75 | $542.75 | 4.05K |
| July 17, 2026 | $542.60 | $542.71 | $542.57 | $542.62 | $542.62 | 6.42K |
| July 17, 2026 | $542.30 | $542.57 | $542.21 | $542.42 | $542.42 | 3.04K |
| July 17, 2026 | $542.13 | $542.38 | $542.13 | $542.28 | $542.28 | 5.61K |
| July 17, 2026 | $542.29 | $542.29 | $542.14 | $542.24 | $542.24 | 2.37K |
| July 17, 2026 | $542.24 | $542.31 | $542.07 | $542.31 | $542.31 | 5.20K |
| July 17, 2026 | $542.23 | $542.31 | $542.23 | $542.31 | $542.31 | 1.34K |
| July 17, 2026 | $542.29 | $542.35 | $542.25 | $542.30 | $542.30 | 3.29K |
| July 17, 2026 | $542.05 | $542.29 | $542.05 | $542.28 | $542.28 | 2.45K |
| July 17, 2026 | $542.22 | $542.22 | $542.06 | $542.15 | $542.15 | 1.54K |
| July 17, 2026 | $542.11 | $542.21 | $541.98 | $542.21 | $542.21 | 2.93K |
| July 17, 2026 | $542.16 | $542.21 | $542.00 | $542.11 | $542.11 | 2.77K |
| July 17, 2026 | $542.07 | $542.32 | $542.07 | $542.25 | $542.25 | 3.07K |
| July 17, 2026 | $542.09 | $542.28 | $542.09 | $542.16 | $542.16 | 3.89K |
| July 17, 2026 | $542.07 | $542.12 | $542.06 | $542.12 | $542.12 | 787.00 |
| July 17, 2026 | $542.05 | $542.23 | $541.93 | $542.07 | $542.07 | 4.28K |
| July 17, 2026 | $541.88 | $542.24 | $541.80 | $542.24 | $542.24 | 4.47K |
| July 17, 2026 | $541.76 | $541.89 | $541.76 | $541.89 | $541.89 | 1.30K |
| July 17, 2026 | $541.56 | $542.05 | $541.56 | $541.78 | $541.78 | 6.65K |
| July 17, 2026 | $541.80 | $541.87 | $541.57 | $541.57 | $541.57 | 4.86K |
| July 17, 2026 | $541.87 | $541.87 | $541.66 | $541.79 | $541.79 | 969.00 |
| July 17, 2026 | $541.65 | $541.90 | $541.65 | $541.84 | $541.84 | 4.21K |
| July 17, 2026 | $541.83 | $541.83 | $541.66 | $541.66 | $541.66 | 2.87K |
| July 17, 2026 | $541.99 | $542.00 | $541.96 | $541.96 | $541.96 | 3.19K |
| July 17, 2026 | $541.94 | $541.99 | $541.88 | $541.99 | $541.99 | 771.00 |
| July 17, 2026 | $541.94 | $542.36 | $541.92 | $541.99 | $541.99 | 8.16K |
| July 17, 2026 | $542.36 | $542.36 | $541.90 | $541.94 | $541.94 | 2.40K |
| July 17, 2026 | $542.93 | $543.00 | $542.08 | $542.08 | $542.08 | 6.03K |
| July 17, 2026 | $542.88 | $542.91 | $542.68 | $542.91 | $542.91 | 8.38K |
| July 17, 2026 | $542.45 | $542.93 | $542.45 | $542.93 | $542.93 | 11.70K |
| July 17, 2026 | $542.35 | $542.44 | $542.34 | $542.34 | $542.34 | 5.45K |
| July 17, 2026 | $542.10 | $542.36 | $542.10 | $542.28 | $542.28 | 3.80K |
| July 17, 2026 | $541.98 | $542.14 | $541.98 | $542.04 | $542.04 | 5.28K |
| July 17, 2026 | $541.66 | $542.02 | $541.66 | $541.98 | $541.98 | 2.61K |
| July 17, 2026 | $541.64 | $541.86 | $541.62 | $541.70 | $541.70 | 1.83K |
| July 17, 2026 | $541.82 | $541.88 | $541.57 | $541.57 | $541.57 | 3.44K |
| July 17, 2026 | $541.16 | $541.55 | $541.09 | $541.55 | $541.55 | 5.52K |
| July 17, 2026 | $541.34 | $541.35 | $541.15 | $541.15 | $541.15 | 2.63K |
| July 17, 2026 | $541.57 | $541.63 | $541.50 | $541.50 | $541.50 | 2.56K |
| July 17, 2026 | $541.83 | $541.83 | $541.57 | $541.73 | $541.73 | 5.98K |
| July 17, 2026 | $541.57 | $541.73 | $541.44 | $541.73 | $541.73 | 2.72K |
| July 17, 2026 | $541.59 | $541.60 | $541.58 | $541.60 | $541.60 | 3.66K |
| July 17, 2026 | $541.42 | $541.66 | $541.42 | $541.66 | $541.66 | 3.24K |
| July 17, 2026 | $541.34 | $541.44 | $541.19 | $541.40 | $541.40 | 2.02K |
| July 17, 2026 | $541.53 | $541.64 | $541.30 | $541.30 | $541.30 | 3.55K |
| July 17, 2026 | $541.66 | $541.70 | $541.44 | $541.55 | $541.55 | 3.03K |
| July 17, 2026 | $541.58 | $541.83 | $541.46 | $541.83 | $541.83 | 2.40K |
| July 17, 2026 | $541.18 | $541.58 | $541.13 | $541.58 | $541.58 | 8.38K |
| July 17, 2026 | $541.14 | $541.16 | $541.06 | $541.13 | $541.13 | 2.73K |
| July 17, 2026 | $541.11 | $541.23 | $541.04 | $541.23 | $541.23 | 1.33K |
| July 17, 2026 | $540.97 | $541.19 | $540.80 | $540.98 | $540.98 | 4.34K |
| July 17, 2026 | $540.77 | $540.85 | $540.70 | $540.70 | $540.70 | 1.90K |
| July 17, 2026 | $540.48 | $540.77 | $540.48 | $540.75 | $540.75 | 2.86K |
| July 17, 2026 | $540.75 | $540.89 | $540.53 | $540.53 | $540.53 | 1.83K |
| July 17, 2026 | $540.93 | $541.07 | $540.74 | $540.74 | $540.74 | 6.38K |
| July 17, 2026 | $541.27 | $541.27 | $540.93 | $540.99 | $540.99 | 1.83K |
| July 17, 2026 | $541.14 | $541.30 | $541.14 | $541.25 | $541.25 | 2.23K |
| July 17, 2026 | $540.88 | $541.14 | $540.88 | $541.12 | $541.12 | 2.08K |
| July 17, 2026 | $541.05 | $541.37 | $540.98 | $540.98 | $540.98 | 2.98K |
| July 17, 2026 | $541.06 | $541.28 | $541.02 | $541.28 | $541.28 | 2.71K |
| July 17, 2026 | $540.93 | $541.02 | $540.87 | $541.02 | $541.02 | 2.13K |
| July 17, 2026 | $540.55 | $540.99 | $540.55 | $540.95 | $540.95 | 2.89K |
| July 17, 2026 | $540.59 | $540.59 | $540.23 | $540.55 | $540.55 | 4.17K |
| July 17, 2026 | $540.79 | $540.79 | $540.56 | $540.59 | $540.59 | 4.40K |
| July 17, 2026 | $540.64 | $540.76 | $540.64 | $540.75 | $540.75 | 1.98K |
| July 17, 2026 | $541.10 | $541.10 | $540.66 | $540.66 | $540.66 | 2.69K |
| July 17, 2026 | $541.64 | $541.64 | $541.16 | $541.16 | $541.16 | 2.75K |
| July 17, 2026 | $541.58 | $541.68 | $541.47 | $541.56 | $541.56 | 2.67K |
| July 17, 2026 | $541.27 | $541.64 | $541.27 | $541.64 | $541.64 | 1.80K |
| July 17, 2026 | $541.34 | $541.41 | $541.25 | $541.25 | $541.25 | 3.26K |
| July 17, 2026 | $541.51 | $541.78 | $541.37 | $541.37 | $541.37 | 3.61K |
| July 17, 2026 | $541.30 | $541.59 | $541.30 | $541.59 | $541.59 | 4.36K |
| July 17, 2026 | $541.34 | $541.54 | $541.19 | $541.19 | $541.19 | 11.55K |
| July 17, 2026 | $541.18 | $541.40 | $541.18 | $541.30 | $541.30 | 3.28K |
| July 17, 2026 | $541.01 | $541.28 | $541.01 | $541.28 | $541.28 | 2.75K |
| July 17, 2026 | $541.48 | $541.48 | $541.01 | $541.14 | $541.14 | 2.64K |
| July 17, 2026 | $541.57 | $541.57 | $541.47 | $541.55 | $541.55 | 1.49K |
| July 17, 2026 | $541.81 | $541.81 | $541.50 | $541.50 | $541.50 | 2.34K |
| July 17, 2026 | $541.53 | $541.74 | $541.49 | $541.74 | $541.74 | 1.45K |
| July 17, 2026 | $541.97 | $541.97 | $541.56 | $541.57 | $541.57 | 4.10K |
| July 17, 2026 | $542.43 | $542.43 | $541.89 | $542.06 | $542.06 | 3.68K |
| July 17, 2026 | $542.25 | $542.33 | $542.21 | $542.32 | $542.32 | 1.90K |
| July 17, 2026 | $542.20 | $542.32 | $542.20 | $542.22 | $542.22 | 2.24K |
| July 17, 2026 | $542.20 | $542.21 | $542.13 | $542.20 | $542.20 | 1.55K |
| July 17, 2026 | $542.12 | $542.21 | $542.09 | $542.20 | $542.20 | 3.36K |
| July 17, 2026 | $542.33 | $542.40 | $542.21 | $542.25 | $542.25 | 3.33K |
| July 17, 2026 | $542.47 | $542.47 | $542.20 | $542.33 | $542.33 | 7.12K |
| July 17, 2026 | $542.35 | $542.35 | $542.22 | $542.30 | $542.30 | 1.89K |
| July 17, 2026 | $542.02 | $542.34 | $541.98 | $542.22 | $542.22 | 2.89K |
| July 17, 2026 | $542.03 | $542.18 | $541.98 | $542.09 | $542.09 | 1.58K |
| July 17, 2026 | $542.04 | $542.20 | $542.04 | $542.04 | $542.04 | 2.21K |
| July 17, 2026 | $541.79 | $542.03 | $541.79 | $542.03 | $542.03 | 985.00 |
| July 17, 2026 | $542.52 | $542.52 | $541.90 | $541.90 | $541.90 | 2.85K |
| July 17, 2026 | $542.42 | $542.48 | $542.35 | $542.41 | $542.41 | 1.94K |
| July 17, 2026 | $542.21 | $542.31 | $542.10 | $542.31 | $542.31 | 1.12K |
| July 17, 2026 | $542.02 | $542.26 | $542.02 | $542.26 | $542.26 | 2.32K |
| July 17, 2026 | $542.05 | $542.17 | $542.04 | $542.14 | $542.14 | 2.01K |
| July 17, 2026 | $542.44 | $542.44 | $542.17 | $542.17 | $542.17 | 1.66K |
| July 17, 2026 | $542.44 | $542.45 | $542.29 | $542.40 | $542.40 | 3.53K |
| July 17, 2026 | $542.81 | $542.84 | $542.61 | $542.61 | $542.61 | 1.77K |
| July 17, 2026 | $542.66 | $542.84 | $542.66 | $542.75 | $542.75 | 4.96K |
| July 17, 2026 | $542.51 | $542.75 | $542.51 | $542.73 | $542.73 | 2.60K |
| July 17, 2026 | $542.77 | $542.80 | $542.60 | $542.60 | $542.60 | 5.23K |
| July 17, 2026 | $542.67 | $542.98 | $542.67 | $542.96 | $542.96 | 1.41K |
| July 17, 2026 | $542.50 | $542.77 | $542.50 | $542.65 | $542.65 | 2.96K |
| July 17, 2026 | $542.34 | $542.47 | $542.33 | $542.47 | $542.47 | 1.34K |
| July 17, 2026 | $542.10 | $542.44 | $542.10 | $542.33 | $542.33 | 3.31K |
| July 17, 2026 | $542.08 | $542.25 | $542.06 | $542.10 | $542.10 | 1.93K |
| July 17, 2026 | $542.11 | $542.16 | $542.03 | $542.15 | $542.15 | 754.00 |
| July 17, 2026 | $542.04 | $542.20 | $541.82 | $542.14 | $542.14 | 4.76K |
| July 17, 2026 | $541.74 | $542.13 | $541.65 | $542.13 | $542.13 | 1.76K |
| July 17, 2026 | $541.51 | $541.64 | $541.36 | $541.64 | $541.64 | 2.89K |
| July 17, 2026 | $541.78 | $541.78 | $541.51 | $541.51 | $541.51 | 2.03K |
| July 17, 2026 | $541.34 | $541.63 | $541.20 | $541.36 | $541.36 | 3.42K |
| July 17, 2026 | $541.50 | $541.55 | $541.03 | $541.20 | $541.20 | 6.11K |
| July 17, 2026 | $541.87 | $542.00 | $541.77 | $541.77 | $541.77 | 2.60K |
| July 17, 2026 | $541.41 | $541.75 | $541.41 | $541.75 | $541.75 | 2.11K |
| July 17, 2026 | $541.43 | $541.43 | $541.29 | $541.39 | $541.39 | 2.40K |
| July 17, 2026 | $541.59 | $541.59 | $541.44 | $541.46 | $541.46 | 2.15K |
| July 17, 2026 | $541.36 | $541.72 | $541.36 | $541.72 | $541.72 | 2.54K |
| July 17, 2026 | $541.78 | $541.78 | $541.12 | $541.12 | $541.12 | 4.38K |
| July 17, 2026 | $541.80 | $541.91 | $541.77 | $541.78 | $541.78 | 1.55K |
| July 17, 2026 | $541.53 | $541.71 | $541.39 | $541.69 | $541.69 | 2.27K |
| July 17, 2026 | $541.88 | $541.94 | $541.44 | $541.53 | $541.53 | 3.62K |
| July 17, 2026 | $541.76 | $542.34 | $541.76 | $542.12 | $542.12 | 3.64K |
| July 17, 2026 | $541.95 | $541.99 | $541.78 | $541.97 | $541.97 | 3.51K |
| July 17, 2026 | $541.91 | $542.16 | $541.63 | $541.96 | $541.96 | 3.89K |
| July 17, 2026 | $541.73 | $542.13 | $541.71 | $542.13 | $542.13 | 1.77K |
| July 17, 2026 | $541.84 | $541.87 | $541.64 | $541.85 | $541.85 | 11.56K |
| July 17, 2026 | $542.20 | $542.39 | $541.72 | $541.73 | $541.73 | 7.62K |
| July 17, 2026 | $542.62 | $542.73 | $542.20 | $542.35 | $542.35 | 3.03K |
| July 17, 2026 | $542.81 | $542.94 | $542.47 | $542.53 | $542.53 | 7.60K |
| July 17, 2026 | $542.80 | $543.11 | $542.66 | $542.97 | $542.97 | 3.85K |
| July 17, 2026 | $542.26 | $542.81 | $542.26 | $542.80 | $542.80 | 1.36K |
| July 17, 2026 | $542.03 | $542.29 | $542.03 | $542.29 | $542.29 | 1.14K |
| July 17, 2026 | $542.36 | $542.36 | $542.11 | $542.16 | $542.16 | 3.68K |
| July 17, 2026 | $542.71 | $542.82 | $542.56 | $542.56 | $542.56 | 695.00 |
| July 17, 2026 | $542.42 | $542.83 | $542.40 | $542.61 | $542.61 | 3.18K |
| July 17, 2026 | $542.78 | $542.78 | $542.50 | $542.60 | $542.60 | 9.08K |
| July 17, 2026 | $542.92 | $542.92 | $542.63 | $542.63 | $542.63 | 2.89K |
| July 17, 2026 | $542.75 | $543.00 | $542.70 | $543.00 | $543.00 | 2.04K |
| July 17, 2026 | $542.71 | $542.79 | $542.70 | $542.79 | $542.79 | 1.46K |
| July 17, 2026 | $542.55 | $542.59 | $542.36 | $542.59 | $542.59 | 5.04K |
| July 17, 2026 | $542.63 | $542.86 | $542.40 | $542.40 | $542.40 | 2.72K |
| July 17, 2026 | $542.39 | $542.68 | $542.37 | $542.68 | $542.68 | 6.60K |
| July 17, 2026 | $542.95 | $542.95 | $542.35 | $542.39 | $542.39 | 5.21K |
| July 17, 2026 | $542.99 | $542.99 | $542.84 | $542.96 | $542.96 | 2.19K |
| July 17, 2026 | $542.80 | $542.99 | $542.77 | $542.99 | $542.99 | 3.75K |
| July 17, 2026 | $542.82 | $542.96 | $542.60 | $542.60 | $542.60 | 4.49K |
| July 17, 2026 | $542.36 | $542.63 | $542.36 | $542.58 | $542.58 | 4.00K |
| July 17, 2026 | $542.01 | $542.41 | $541.96 | $542.41 | $542.41 | 5.23K |
| July 17, 2026 | $542.41 | $542.45 | $542.00 | $542.00 | $542.00 | 3.08K |
| July 17, 2026 | $542.00 | $542.28 | $542.00 | $542.14 | $542.14 | 1.74K |
| July 17, 2026 | $542.17 | $542.17 | $541.95 | $541.95 | $541.95 | 3.78K |
| July 17, 2026 | $541.82 | $542.31 | $541.72 | $542.06 | $542.06 | 12.36K |