McDonald's Corporation
MCD · NYSE
Market closed$267.71$-5.75 (-2.10%)After hours $267.96 · +0.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.86 | $267.96 | $267.83 | $267.96 | $267.96 | 300.00 |
| July 17, 2026 | $267.90 | $267.90 | $267.83 | $267.86 | $267.86 | 225.00 |
| July 17, 2026 | $267.86 | $267.86 | $267.86 | $267.86 | $267.86 | 75.00 |
| July 17, 2026 | $267.94 | $267.95 | $267.94 | $267.95 | $267.95 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.91 | $267.91 | $267.91 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.91 | $267.91 | $267.91 | $267.91 | $267.91 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 225.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 75.00 |
| July 17, 2026 | $267.85 | $267.85 | $267.85 | $267.85 | $267.85 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.97 | $267.97 | $267.97 | $267.97 | $267.97 | 75.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 75.00 |
| July 17, 2026 | $267.96 | $267.97 | $267.96 | $267.97 | $267.97 | 150.00 |
| July 17, 2026 | $267.97 | $267.97 | $267.97 | $267.97 | $267.97 | 75.00 |
| July 17, 2026 | $267.83 | $267.83 | $267.83 | $267.83 | $267.83 | 75.00 |
| July 17, 2026 | $267.83 | $267.95 | $267.83 | $267.95 | $267.95 | 150.00 |
| July 17, 2026 | $267.83 | $267.83 | $267.83 | $267.83 | $267.83 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.85 | $267.85 | $267.85 | $267.85 | $267.85 | 75.00 |
| July 17, 2026 | $267.97 | $267.97 | $267.97 | $267.97 | $267.97 | 150.00 |
| July 17, 2026 | $267.84 | $267.84 | $267.84 | $267.84 | $267.84 | 75.00 |
| July 17, 2026 | $267.90 | $267.90 | $267.85 | $267.85 | $267.85 | 150.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.83 | $267.83 | $267.83 | 150.00 |
| July 17, 2026 | $267.83 | $267.98 | $267.83 | $267.98 | $267.98 | 150.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.90 | $267.90 | $267.90 | 150.00 |
| July 17, 2026 | $267.94 | $267.94 | $267.94 | $267.94 | $267.94 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 150.00 |
| July 17, 2026 | $267.85 | $267.85 | $267.85 | $267.85 | $267.85 | 75.00 |
| July 17, 2026 | $267.85 | $267.85 | $267.85 | $267.85 | $267.85 | 225.00 |
| July 17, 2026 | $267.86 | $267.86 | $267.83 | $267.85 | $267.85 | 375.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.96 | $267.96 | $267.96 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.88 | $267.89 | $267.88 | $267.89 | $267.89 | 150.00 |
| July 17, 2026 | $267.90 | $267.90 | $267.86 | $267.86 | $267.86 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 75.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.91 | $267.98 | $267.91 | $267.98 | $267.98 | 150.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.98 | $267.98 | $267.98 | 75.00 |
| July 17, 2026 | $267.90 | $267.90 | $267.90 | $267.90 | $267.90 | 75.00 |
| July 17, 2026 | $267.71 | $267.71 | $267.71 | $267.71 | $267.71 | 75.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.71 | $267.71 | $267.71 | 225.00 |
| July 17, 2026 | $267.97 | $267.97 | $267.95 | $267.95 | $267.95 | 150.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.95 | $267.95 | $267.95 | 150.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 75.00 |
| July 17, 2026 | $267.96 | $267.96 | $267.96 | $267.96 | $267.96 | 75.00 |
| July 17, 2026 | $267.90 | $267.95 | $267.90 | $267.95 | $267.95 | 225.00 |
| July 17, 2026 | $267.92 | $267.98 | $267.91 | $267.91 | $267.91 | 225.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.92 | $267.92 | $267.92 | 150.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.98 | $267.98 | $267.98 | 75.00 |
| July 17, 2026 | $267.92 | $267.92 | $267.92 | $267.92 | $267.92 | 75.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.98 | $267.98 | $267.98 | 75.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.95 | $267.95 | $267.95 | 150.00 |
| July 17, 2026 | $267.92 | $267.92 | $267.92 | $267.92 | $267.92 | 300.00 |
| July 17, 2026 | $267.92 | $267.98 | $267.92 | $267.92 | $267.92 | 600.00 |
| July 17, 2026 | $267.95 | $267.95 | $267.93 | $267.93 | $267.93 | 150.00 |
| July 17, 2026 | $267.96 | $267.99 | $267.96 | $267.99 | $267.99 | 150.00 |
| July 17, 2026 | $267.99 | $267.99 | $267.99 | $267.99 | $267.99 | 75.00 |
| July 17, 2026 | $267.96 | $267.99 | $267.96 | $267.96 | $267.96 | 450.00 |
| July 17, 2026 | $267.99 | $267.99 | $267.95 | $267.98 | $267.98 | 300.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.98 | $267.98 | $267.98 | 225.00 |
| July 17, 2026 | $267.98 | $267.99 | $267.96 | $267.99 | $267.99 | 450.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.98 | $267.98 | $267.98 | 75.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.91 | $267.98 | $267.98 | 375.00 |
| July 17, 2026 | $267.90 | $267.90 | $267.90 | $267.90 | $267.90 | 75.00 |
| July 17, 2026 | $267.83 | $267.89 | $267.83 | $267.88 | $267.88 | 300.00 |
| July 17, 2026 | $267.83 | $267.83 | $267.80 | $267.83 | $267.83 | 300.00 |
| July 17, 2026 | $267.83 | $267.83 | $267.83 | $267.83 | $267.83 | 225.00 |
| July 17, 2026 | $267.81 | $267.81 | $267.80 | $267.80 | $267.80 | 150.00 |
| July 17, 2026 | $267.98 | $267.98 | $267.85 | $267.85 | $267.85 | 150.00 |
| July 17, 2026 | $267.80 | $267.80 | $267.80 | $267.80 | $267.80 | 75.00 |
| July 17, 2026 | $267.81 | $267.85 | $267.80 | $267.85 | $267.85 | 600.00 |
| July 17, 2026 | $267.85 | $267.85 | $267.85 | $267.85 | $267.85 | 75.00 |
| July 17, 2026 | $267.90 | $267.98 | $267.90 | $267.98 | $267.98 | 150.00 |
| July 17, 2026 | $267.85 | $267.95 | $267.85 | $267.85 | $267.85 | 300.00 |
| July 17, 2026 | $268.00 | $268.00 | $267.90 | $268.00 | $268.00 | 225.00 |
| July 17, 2026 | $267.90 | $268.00 | $267.90 | $268.00 | $268.00 | 150.00 |
| July 17, 2026 | $267.81 | $267.81 | $267.81 | $267.81 | $267.81 | 345.00 |
| July 17, 2026 | $267.76 | $267.76 | $267.76 | $267.76 | $267.76 | 345.00 |
| July 17, 2026 | $267.71 | $267.89 | $267.71 | $267.80 | $267.80 | 1.04K |
| July 17, 2026 | $267.89 | $267.90 | $267.89 | $267.89 | $267.89 | 1.38K |
| July 17, 2026 | $267.99 | $267.99 | $267.89 | $267.89 | $267.89 | 1.73K |
| July 17, 2026 | $267.77 | $267.99 | $267.77 | $267.99 | $267.99 | 690.00 |
| July 17, 2026 | $267.82 | $267.82 | $267.82 | $267.82 | $267.82 | 345.00 |
| July 17, 2026 | $267.71 | $267.97 | $267.71 | $267.77 | $267.77 | 1.38K |
| July 17, 2026 | $268.00 | $268.00 | $268.00 | $268.00 | $268.00 | 345.00 |
| July 17, 2026 | $267.93 | $267.99 | $267.70 | $267.99 | $267.99 | 1.04K |
| July 17, 2026 | $267.71 | $267.99 | $267.71 | $267.71 | $267.71 | 6.21K |
| July 17, 2026 | $267.71 | $268.11 | $267.71 | $268.00 | $268.00 | 1.04K |
| July 17, 2026 | $268.25 | $268.25 | $267.71 | $267.71 | $267.71 | 690.00 |
| July 17, 2026 | $267.71 | $267.71 | $267.71 | $267.71 | $267.71 | 559.85K |
| July 17, 2026 | $267.74 | $267.86 | $267.62 | $267.70 | $267.70 | 96.48K |
| July 17, 2026 | $267.93 | $267.93 | $267.77 | $267.80 | $267.80 | 50.61K |
| July 17, 2026 | $267.78 | $267.97 | $267.70 | $267.92 | $267.92 | 38.47K |
| July 17, 2026 | $267.57 | $267.79 | $267.57 | $267.79 | $267.79 | 27.87K |
| July 17, 2026 | $267.60 | $267.68 | $267.52 | $267.64 | $267.64 | 24.87K |
| July 17, 2026 | $267.53 | $267.66 | $267.53 | $267.61 | $267.61 | 11.30K |
| July 17, 2026 | $267.48 | $267.52 | $267.36 | $267.49 | $267.49 | 18.27K |
| July 17, 2026 | $267.54 | $267.54 | $267.44 | $267.44 | $267.44 | 13.88K |
| July 17, 2026 | $267.58 | $267.60 | $267.50 | $267.52 | $267.52 | 15.18K |
| July 17, 2026 | $267.76 | $267.76 | $267.48 | $267.48 | $267.48 | 19.76K |
| July 17, 2026 | $267.76 | $267.82 | $267.71 | $267.73 | $267.73 | 8.22K |
| July 17, 2026 | $267.75 | $267.75 | $267.57 | $267.71 | $267.71 | 15.76K |
| July 17, 2026 | $267.75 | $267.84 | $267.75 | $267.79 | $267.79 | 9.33K |
| July 17, 2026 | $267.65 | $267.88 | $267.65 | $267.75 | $267.75 | 12.49K |
| July 17, 2026 | $267.48 | $267.73 | $267.48 | $267.64 | $267.64 | 20.75K |
| July 17, 2026 | $267.41 | $267.59 | $267.41 | $267.57 | $267.57 | 5.12K |
| July 17, 2026 | $267.47 | $267.51 | $267.35 | $267.51 | $267.51 | 7.41K |
| July 17, 2026 | $267.39 | $267.44 | $267.36 | $267.44 | $267.44 | 5.55K |
| July 17, 2026 | $267.45 | $267.49 | $267.36 | $267.41 | $267.41 | 7.14K |
| July 17, 2026 | $267.64 | $267.64 | $267.54 | $267.54 | $267.54 | 6.65K |
| July 17, 2026 | $267.38 | $267.51 | $267.38 | $267.51 | $267.51 | 8.40K |
| July 17, 2026 | $267.24 | $267.40 | $267.23 | $267.39 | $267.39 | 7.18K |
| July 17, 2026 | $267.37 | $267.37 | $267.21 | $267.23 | $267.23 | 7.89K |
| July 17, 2026 | $267.49 | $267.49 | $267.35 | $267.35 | $267.35 | 5.51K |
| July 17, 2026 | $267.52 | $267.52 | $267.40 | $267.43 | $267.43 | 4.91K |
| July 17, 2026 | $267.37 | $267.47 | $267.37 | $267.41 | $267.41 | 6.67K |
| July 17, 2026 | $267.35 | $267.38 | $267.34 | $267.37 | $267.37 | 10.21K |
| July 17, 2026 | $267.41 | $267.49 | $267.35 | $267.39 | $267.39 | 6.26K |
| July 17, 2026 | $267.42 | $267.43 | $267.31 | $267.36 | $267.36 | 9.52K |
| July 17, 2026 | $267.66 | $267.66 | $267.38 | $267.44 | $267.44 | 11.22K |
| July 17, 2026 | $267.67 | $267.74 | $267.66 | $267.70 | $267.70 | 8.37K |
| July 17, 2026 | $267.92 | $267.92 | $267.71 | $267.74 | $267.74 | 9.35K |
| July 17, 2026 | $268.05 | $268.05 | $267.89 | $267.89 | $267.89 | 4.56K |
| July 17, 2026 | $268.02 | $268.05 | $267.97 | $268.05 | $268.05 | 3.63K |
| July 17, 2026 | $267.83 | $267.95 | $267.80 | $267.90 | $267.90 | 5.47K |
| July 17, 2026 | $267.80 | $267.86 | $267.78 | $267.79 | $267.79 | 2.81K |
| July 17, 2026 | $267.86 | $267.91 | $267.84 | $267.87 | $267.87 | 5.31K |
| July 17, 2026 | $267.95 | $267.97 | $267.84 | $267.94 | $267.94 | 4.60K |
| July 17, 2026 | $267.86 | $267.91 | $267.84 | $267.86 | $267.86 | 4.08K |
| July 17, 2026 | $267.93 | $267.94 | $267.84 | $267.89 | $267.89 | 4.47K |
| July 17, 2026 | $267.80 | $267.89 | $267.79 | $267.89 | $267.89 | 5.06K |
| July 17, 2026 | $267.91 | $267.91 | $267.80 | $267.84 | $267.84 | 3.35K |
| July 17, 2026 | $268.02 | $268.14 | $267.95 | $267.95 | $267.95 | 15.75K |
| July 17, 2026 | $267.64 | $268.02 | $267.63 | $267.98 | $267.98 | 7.40K |
| July 17, 2026 | $267.64 | $267.65 | $267.60 | $267.62 | $267.62 | 3.46K |
| July 17, 2026 | $267.56 | $267.65 | $267.53 | $267.64 | $267.64 | 2.94K |
| July 17, 2026 | $267.67 | $267.67 | $267.57 | $267.57 | $267.57 | 3.03K |
| July 17, 2026 | $267.57 | $267.67 | $267.57 | $267.67 | $267.67 | 5.42K |
| July 17, 2026 | $267.48 | $267.56 | $267.48 | $267.52 | $267.52 | 4.74K |
| July 17, 2026 | $267.58 | $267.62 | $267.46 | $267.50 | $267.50 | 4.62K |
| July 17, 2026 | $267.72 | $267.76 | $267.62 | $267.66 | $267.66 | 3.58K |
| July 17, 2026 | $267.72 | $267.72 | $267.64 | $267.71 | $267.71 | 5.91K |
| July 17, 2026 | $267.75 | $267.80 | $267.67 | $267.71 | $267.71 | 3.21K |
| July 17, 2026 | $267.79 | $267.90 | $267.79 | $267.80 | $267.80 | 5.39K |
| July 17, 2026 | $267.63 | $267.85 | $267.63 | $267.82 | $267.82 | 7.10K |
| July 17, 2026 | $267.69 | $267.69 | $267.58 | $267.62 | $267.62 | 5.97K |
| July 17, 2026 | $267.78 | $267.86 | $267.74 | $267.74 | $267.74 | 8.49K |
| July 17, 2026 | $267.80 | $267.86 | $267.79 | $267.79 | $267.79 | 4.42K |
| July 17, 2026 | $267.60 | $267.76 | $267.60 | $267.75 | $267.75 | 4.81K |
| July 17, 2026 | $267.72 | $267.72 | $267.60 | $267.60 | $267.60 | 7.01K |
| July 17, 2026 | $267.80 | $267.83 | $267.74 | $267.79 | $267.79 | 16.43K |
| July 17, 2026 | $267.80 | $267.80 | $267.74 | $267.77 | $267.77 | 4.16K |
| July 17, 2026 | $267.85 | $267.90 | $267.80 | $267.80 | $267.80 | 4.47K |
| July 17, 2026 | $267.75 | $267.86 | $267.74 | $267.83 | $267.83 | 3.85K |
| July 17, 2026 | $267.68 | $267.76 | $267.62 | $267.74 | $267.74 | 6.25K |
| July 17, 2026 | $267.71 | $267.72 | $267.62 | $267.63 | $267.63 | 1.81K |
| July 17, 2026 | $267.69 | $267.73 | $267.66 | $267.71 | $267.71 | 4.22K |
| July 17, 2026 | $267.61 | $267.69 | $267.59 | $267.69 | $267.69 | 3.09K |
| July 17, 2026 | $267.62 | $267.68 | $267.59 | $267.61 | $267.61 | 2.44K |
| July 17, 2026 | $267.69 | $267.69 | $267.59 | $267.64 | $267.64 | 2.85K |
| July 17, 2026 | $267.75 | $267.75 | $267.62 | $267.74 | $267.74 | 3.93K |
| July 17, 2026 | $267.46 | $267.65 | $267.43 | $267.65 | $267.65 | 9.10K |
| July 17, 2026 | $267.38 | $267.52 | $267.38 | $267.49 | $267.49 | 2.97K |
| July 17, 2026 | $267.40 | $267.51 | $267.40 | $267.40 | $267.40 | 4.10K |
| July 17, 2026 | $267.53 | $267.53 | $267.39 | $267.40 | $267.40 | 3.64K |
| July 17, 2026 | $267.63 | $267.64 | $267.50 | $267.50 | $267.50 | 2.41K |
| July 17, 2026 | $267.66 | $267.68 | $267.62 | $267.68 | $267.68 | 2.18K |
| July 17, 2026 | $267.66 | $267.72 | $267.64 | $267.65 | $267.65 | 4.29K |
| July 17, 2026 | $267.69 | $267.75 | $267.67 | $267.72 | $267.72 | 4.04K |
| July 17, 2026 | $267.60 | $267.70 | $267.58 | $267.69 | $267.69 | 5.99K |
| July 17, 2026 | $267.66 | $267.66 | $267.42 | $267.61 | $267.61 | 4.59K |
| July 17, 2026 | $267.67 | $267.68 | $267.57 | $267.68 | $267.68 | 3.80K |
| July 17, 2026 | $267.68 | $267.68 | $267.58 | $267.58 | $267.58 | 1.42K |
| July 17, 2026 | $267.56 | $267.69 | $267.56 | $267.64 | $267.64 | 3.34K |
| July 17, 2026 | $267.40 | $267.62 | $267.40 | $267.62 | $267.62 | 6.04K |
| July 17, 2026 | $267.49 | $267.51 | $267.38 | $267.39 | $267.39 | 7.12K |
| July 17, 2026 | $267.31 | $267.45 | $267.29 | $267.45 | $267.45 | 5.32K |
| July 17, 2026 | $267.29 | $267.35 | $267.28 | $267.30 | $267.30 | 6.64K |
| July 17, 2026 | $267.26 | $267.30 | $267.20 | $267.20 | $267.20 | 1.61K |
| July 17, 2026 | $267.36 | $267.36 | $267.22 | $267.33 | $267.33 | 4.96K |
| July 17, 2026 | $267.38 | $267.39 | $267.35 | $267.36 | $267.36 | 2.95K |
| July 17, 2026 | $267.36 | $267.38 | $267.32 | $267.38 | $267.38 | 2.40K |
| July 17, 2026 | $267.37 | $267.39 | $267.30 | $267.36 | $267.36 | 4.54K |
| July 17, 2026 | $267.30 | $267.36 | $267.20 | $267.32 | $267.32 | 13.68K |
| July 17, 2026 | $267.40 | $267.43 | $267.35 | $267.39 | $267.39 | 5.16K |
| July 17, 2026 | $267.35 | $267.47 | $267.35 | $267.47 | $267.47 | 4.83K |
| July 17, 2026 | $267.51 | $267.52 | $267.38 | $267.38 | $267.38 | 3.99K |
| July 17, 2026 | $267.52 | $267.55 | $267.47 | $267.48 | $267.48 | 5.92K |
| July 17, 2026 | $267.57 | $267.63 | $267.55 | $267.55 | $267.55 | 4.14K |
| July 17, 2026 | $267.64 | $267.64 | $267.56 | $267.62 | $267.62 | 2.44K |
| July 17, 2026 | $267.60 | $267.66 | $267.59 | $267.59 | $267.59 | 3.50K |
| July 17, 2026 | $267.65 | $267.71 | $267.59 | $267.62 | $267.62 | 2.78K |
| July 17, 2026 | $267.67 | $267.74 | $267.64 | $267.66 | $267.66 | 3.13K |
| July 17, 2026 | $267.64 | $267.70 | $267.59 | $267.65 | $267.65 | 4.54K |
| July 17, 2026 | $267.67 | $267.69 | $267.57 | $267.60 | $267.60 | 4.59K |
| July 17, 2026 | $267.61 | $267.68 | $267.59 | $267.68 | $267.68 | 4.06K |
| July 17, 2026 | $267.52 | $267.65 | $267.52 | $267.65 | $267.65 | 7.47K |
| July 17, 2026 | $267.55 | $267.56 | $267.47 | $267.53 | $267.53 | 4.90K |
| July 17, 2026 | $267.56 | $267.61 | $267.51 | $267.51 | $267.51 | 4.58K |
| July 17, 2026 | $267.60 | $267.62 | $267.56 | $267.58 | $267.58 | 6.77K |
| July 17, 2026 | $267.38 | $267.58 | $267.36 | $267.58 | $267.58 | 5.69K |
| July 17, 2026 | $267.41 | $267.51 | $267.37 | $267.40 | $267.40 | 7.34K |
| July 17, 2026 | $267.46 | $267.51 | $267.39 | $267.51 | $267.51 | 14.84K |
| July 17, 2026 | $267.42 | $267.50 | $267.39 | $267.39 | $267.39 | 5.14K |
| July 17, 2026 | $267.52 | $267.52 | $267.37 | $267.41 | $267.41 | 3.18K |
| July 17, 2026 | $267.55 | $267.57 | $267.45 | $267.49 | $267.49 | 6.54K |
| July 17, 2026 | $267.78 | $267.78 | $267.58 | $267.58 | $267.58 | 3.69K |
| July 17, 2026 | $267.91 | $267.91 | $267.77 | $267.78 | $267.78 | 4.49K |
| July 17, 2026 | $267.85 | $267.91 | $267.78 | $267.91 | $267.91 | 2.89K |
| July 17, 2026 | $267.80 | $267.88 | $267.76 | $267.88 | $267.88 | 9.30K |
| July 17, 2026 | $267.75 | $267.81 | $267.73 | $267.81 | $267.81 | 3.87K |
| July 17, 2026 | $267.66 | $267.82 | $267.65 | $267.79 | $267.79 | 4.37K |
| July 17, 2026 | $267.66 | $267.66 | $267.63 | $267.64 | $267.64 | 2.22K |
| July 17, 2026 | $267.66 | $267.70 | $267.60 | $267.66 | $267.66 | 3.64K |
| July 17, 2026 | $267.69 | $267.73 | $267.69 | $267.69 | $267.69 | 2.00K |
| July 17, 2026 | $267.74 | $267.77 | $267.69 | $267.69 | $267.69 | 1.65K |
| July 17, 2026 | $267.62 | $267.76 | $267.62 | $267.75 | $267.75 | 3.97K |
| July 17, 2026 | $267.73 | $267.76 | $267.68 | $267.69 | $267.69 | 1.61K |
| July 17, 2026 | $267.60 | $267.81 | $267.60 | $267.76 | $267.76 | 3.78K |
| July 17, 2026 | $267.59 | $267.62 | $267.55 | $267.60 | $267.60 | 7.11K |
| July 17, 2026 | $267.67 | $267.70 | $267.60 | $267.60 | $267.60 | 8.01K |
| July 17, 2026 | $267.67 | $267.72 | $267.61 | $267.65 | $267.65 | 6.97K |
| July 17, 2026 | $267.76 | $267.76 | $267.71 | $267.73 | $267.73 | 1.24K |
| July 17, 2026 | $267.78 | $267.84 | $267.71 | $267.71 | $267.71 | 2.61K |
| July 17, 2026 | $267.85 | $267.88 | $267.78 | $267.86 | $267.86 | 3.26K |
| July 17, 2026 | $267.82 | $267.85 | $267.74 | $267.83 | $267.83 | 5.81K |
| July 17, 2026 | $268.05 | $268.06 | $267.81 | $267.81 | $267.81 | 3.81K |
| July 17, 2026 | $268.09 | $268.10 | $268.04 | $268.07 | $268.07 | 4.44K |
| July 17, 2026 | $268.06 | $268.15 | $268.06 | $268.15 | $268.15 | 2.18K |
| July 17, 2026 | $268.03 | $268.09 | $268.01 | $268.09 | $268.09 | 5.16K |
| July 17, 2026 | $268.07 | $268.09 | $268.03 | $268.07 | $268.07 | 24.73K |
| July 17, 2026 | $268.12 | $268.18 | $268.09 | $268.15 | $268.15 | 3.06K |
| July 17, 2026 | $267.96 | $268.07 | $267.90 | $268.07 | $268.07 | 1.93K |
| July 17, 2026 | $267.89 | $267.98 | $267.86 | $267.98 | $267.98 | 2.86K |
| July 17, 2026 | $267.69 | $267.90 | $267.69 | $267.88 | $267.88 | 2.97K |
| July 17, 2026 | $267.65 | $267.71 | $267.65 | $267.70 | $267.70 | 2.54K |
| July 17, 2026 | $267.84 | $267.84 | $267.66 | $267.66 | $267.66 | 4.99K |
| July 17, 2026 | $267.99 | $267.99 | $267.82 | $267.84 | $267.84 | 4.19K |
| July 17, 2026 | $267.86 | $268.01 | $267.86 | $267.99 | $267.99 | 2.97K |
| July 17, 2026 | $267.87 | $267.94 | $267.74 | $267.94 | $267.94 | 6.20K |
| July 17, 2026 | $268.05 | $268.05 | $267.90 | $267.90 | $267.90 | 2.43K |
| July 17, 2026 | $268.04 | $268.06 | $267.98 | $268.05 | $268.05 | 157.01K |
| July 17, 2026 | $268.04 | $268.11 | $267.98 | $268.04 | $268.04 | 2.98K |
| July 17, 2026 | $268.16 | $268.16 | $268.07 | $268.07 | $268.07 | 2.84K |
| July 17, 2026 | $268.08 | $268.16 | $268.08 | $268.16 | $268.16 | 4.99K |
| July 17, 2026 | $268.01 | $268.04 | $267.98 | $268.02 | $268.02 | 2.32K |
| July 17, 2026 | $268.05 | $268.05 | $268.00 | $268.03 | $268.03 | 3.09K |
| July 17, 2026 | $268.15 | $268.15 | $268.05 | $268.07 | $268.07 | 3.46K |
| July 17, 2026 | $268.24 | $268.25 | $268.12 | $268.12 | $268.12 | 4.82K |
| July 17, 2026 | $268.06 | $268.27 | $268.06 | $268.27 | $268.27 | 5.89K |
| July 17, 2026 | $267.80 | $267.94 | $267.75 | $267.94 | $267.94 | 4.73K |
| July 17, 2026 | $267.81 | $267.81 | $267.75 | $267.78 | $267.78 | 5.52K |
| July 17, 2026 | $267.89 | $267.89 | $267.80 | $267.80 | $267.80 | 4.84K |
| July 17, 2026 | $268.00 | $268.00 | $267.92 | $267.93 | $267.93 | 2.91K |
| July 17, 2026 | $268.04 | $268.06 | $267.92 | $268.01 | $268.01 | 10.00K |
| July 17, 2026 | $268.10 | $268.12 | $268.06 | $268.06 | $268.06 | 3.22K |
| July 17, 2026 | $268.18 | $268.22 | $268.11 | $268.17 | $268.17 | 5.55K |
| July 17, 2026 | $268.29 | $268.31 | $268.23 | $268.23 | $268.23 | 8.76K |
| July 17, 2026 | $268.29 | $268.42 | $268.29 | $268.35 | $268.35 | 4.13K |
| July 17, 2026 | $268.38 | $268.38 | $268.28 | $268.28 | $268.28 | 2.84K |
| July 17, 2026 | $268.34 | $268.41 | $268.34 | $268.40 | $268.40 | 3.80K |
| July 17, 2026 | $268.31 | $268.34 | $268.26 | $268.32 | $268.32 | 4.26K |
| July 17, 2026 | $268.37 | $268.39 | $268.31 | $268.31 | $268.31 | 4.38K |
| July 17, 2026 | $268.27 | $268.40 | $268.25 | $268.37 | $268.37 | 10.72K |
| July 17, 2026 | $268.39 | $268.39 | $268.25 | $268.34 | $268.34 | 4.24K |
| July 17, 2026 | $268.40 | $268.49 | $268.38 | $268.39 | $268.39 | 4.83K |
| July 17, 2026 | $268.49 | $268.49 | $268.43 | $268.43 | $268.43 | 7.77K |
| July 17, 2026 | $268.53 | $268.53 | $268.41 | $268.48 | $268.48 | 3.04K |
| July 17, 2026 | $268.39 | $268.54 | $268.38 | $268.53 | $268.53 | 4.29K |
| July 17, 2026 | $268.63 | $268.63 | $268.35 | $268.46 | $268.46 | 3.73K |
| July 17, 2026 | $268.60 | $268.66 | $268.57 | $268.58 | $268.58 | 4.92K |
| July 17, 2026 | $268.45 | $268.69 | $268.45 | $268.58 | $268.58 | 3.90K |
| July 17, 2026 | $268.58 | $268.63 | $268.45 | $268.46 | $268.46 | 5.37K |
| July 17, 2026 | $268.49 | $268.70 | $268.48 | $268.58 | $268.58 | 5.76K |
| July 17, 2026 | $268.62 | $268.62 | $268.40 | $268.47 | $268.47 | 4.22K |
| July 17, 2026 | $268.78 | $268.80 | $268.63 | $268.68 | $268.68 | 4.97K |
| July 17, 2026 | $268.66 | $268.78 | $268.66 | $268.77 | $268.77 | 9.19K |
| July 17, 2026 | $268.52 | $268.62 | $268.41 | $268.61 | $268.61 | 19.81K |
| July 17, 2026 | $268.82 | $268.82 | $268.56 | $268.56 | $268.56 | 4.84K |
| July 17, 2026 | $269.08 | $269.11 | $268.83 | $268.85 | $268.85 | 16.49K |
| July 17, 2026 | $269.17 | $269.17 | $269.08 | $269.08 | $269.08 | 7.97K |
| July 17, 2026 | $269.17 | $269.24 | $269.14 | $269.19 | $269.19 | 2.76K |
| July 17, 2026 | $269.28 | $269.28 | $269.10 | $269.16 | $269.16 | 3.57K |
| July 17, 2026 | $269.29 | $269.33 | $269.20 | $269.22 | $269.22 | 6.37K |
| July 17, 2026 | $269.49 | $269.49 | $269.23 | $269.23 | $269.23 | 5.62K |
| July 17, 2026 | $269.75 | $269.75 | $269.50 | $269.58 | $269.58 | 5.35K |
| July 17, 2026 | $269.85 | $269.85 | $269.71 | $269.71 | $269.71 | 6.67K |
| July 17, 2026 | $269.92 | $269.93 | $269.79 | $269.80 | $269.80 | 2.59K |
| July 17, 2026 | $269.88 | $269.88 | $269.83 | $269.88 | $269.88 | 3.67K |
| July 17, 2026 | $270.04 | $270.04 | $269.88 | $269.88 | $269.88 | 2.44K |
| July 17, 2026 | $270.00 | $270.05 | $270.00 | $270.05 | $270.05 | 1.82K |
| July 17, 2026 | $270.17 | $270.17 | $270.01 | $270.01 | $270.01 | 6.24K |