Microchip Technology Incorporated
MCHP · NASDAQ
Market closed$80.96$-0.720000 (-0.88%)After hours $80.18 · -0.96%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 286.00 |
| July 17, 2026 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 1.00 |
| July 17, 2026 | $80.17 | $80.17 | $80.17 | $80.17 | $80.17 | 1.00 |
| July 17, 2026 | $80.03 | $80.03 | $80.03 | $80.03 | $80.03 | 20.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 185.00 |
| July 17, 2026 | $80.65 | $80.65 | $80.65 | $80.65 | $80.65 | 660.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 1.00 |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 1.00 |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 7.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 1.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 2.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 4.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 31.00 |
| July 17, 2026 | $79.38 | $79.38 | $79.38 | $79.38 | $79.38 | 320.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 1.00 |
| July 17, 2026 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 446.00 |
| July 17, 2026 | $80.65 | $80.96 | $80.65 | $80.96 | $80.96 | 981.00 |
| July 17, 2026 | $80.28 | $80.28 | $80.28 | $80.28 | $80.28 | 4.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 187.00 |
| July 17, 2026 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 65.00 |
| July 17, 2026 | $80.75 | $80.76 | $80.75 | $80.76 | $80.76 | 1.02K |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 343.00 |
| July 17, 2026 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 507.00 |
| July 17, 2026 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 47.00 |
| July 17, 2026 | $80.21 | $80.75 | $80.21 | $80.75 | $80.75 | 173.00 |
| July 17, 2026 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 185.00 |
| July 17, 2026 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 108.00 |
| July 17, 2026 | $80.76 | $80.96 | $80.76 | $80.96 | $80.96 | 260.00 |
| July 17, 2026 | $79.62 | $79.62 | $79.58 | $79.58 | $79.58 | 18.00 |
| July 17, 2026 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 1.47K |
| July 17, 2026 | $80.89 | $80.89 | $80.28 | $80.28 | $80.28 | 211.00 |
| July 17, 2026 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 101.00 |
| July 17, 2026 | $81.07 | $81.07 | $81.03 | $81.03 | $81.03 | 241.00 |
| July 17, 2026 | $80.95 | $80.96 | $80.95 | $80.96 | $80.96 | 3.00M |
| July 17, 2026 | $81.20 | $81.23 | $80.95 | $80.95 | $80.95 | 356.28K |
| July 17, 2026 | $81.15 | $81.25 | $81.15 | $81.24 | $81.24 | 150.55K |
| July 17, 2026 | $81.25 | $81.28 | $81.12 | $81.17 | $81.17 | 99.94K |
| July 17, 2026 | $81.27 | $81.30 | $81.23 | $81.27 | $81.27 | 90.07K |
| July 17, 2026 | $81.17 | $81.31 | $81.17 | $81.29 | $81.29 | 106.78K |
| July 17, 2026 | $81.30 | $81.37 | $81.26 | $81.37 | $81.37 | 69.26K |
| July 17, 2026 | $81.31 | $81.39 | $81.31 | $81.34 | $81.34 | 44.29K |
| July 17, 2026 | $81.51 | $81.51 | $81.40 | $81.40 | $81.40 | 50.25K |
| July 17, 2026 | $81.42 | $81.61 | $81.42 | $81.56 | $81.56 | 38.25K |
| July 17, 2026 | $81.66 | $81.73 | $81.39 | $81.39 | $81.39 | 47.34K |
| July 17, 2026 | $81.53 | $81.54 | $81.44 | $81.53 | $81.53 | 86.74K |
| July 17, 2026 | $81.44 | $81.57 | $81.42 | $81.53 | $81.53 | 47.15K |
| July 17, 2026 | $81.28 | $81.40 | $81.28 | $81.40 | $81.40 | 52.54K |
| July 17, 2026 | $81.20 | $81.24 | $81.15 | $81.24 | $81.24 | 32.11K |
| July 17, 2026 | $81.13 | $81.27 | $81.12 | $81.21 | $81.21 | 30.21K |
| July 17, 2026 | $81.18 | $81.26 | $81.13 | $81.13 | $81.13 | 25.68K |
| July 17, 2026 | $81.18 | $81.25 | $81.12 | $81.20 | $81.20 | 27.08K |
| July 17, 2026 | $81.13 | $81.14 | $81.03 | $81.13 | $81.13 | 22.64K |
| July 17, 2026 | $80.93 | $81.11 | $80.93 | $81.08 | $81.08 | 25.07K |
| July 17, 2026 | $80.79 | $80.91 | $80.75 | $80.82 | $80.82 | 34.22K |
| July 17, 2026 | $81.14 | $81.14 | $80.87 | $80.87 | $80.87 | 17.19K |
| July 17, 2026 | $81.33 | $81.33 | $81.19 | $81.19 | $81.19 | 14.89K |
| July 17, 2026 | $81.16 | $81.42 | $81.16 | $81.34 | $81.34 | 28.85K |
| July 17, 2026 | $81.04 | $81.21 | $81.04 | $81.21 | $81.21 | 43.91K |
| July 17, 2026 | $81.07 | $81.19 | $81.07 | $81.11 | $81.11 | 33.38K |
| July 17, 2026 | $81.38 | $81.38 | $81.16 | $81.17 | $81.17 | 22.20K |
| July 17, 2026 | $81.27 | $81.37 | $81.27 | $81.37 | $81.37 | 20.67K |
| July 17, 2026 | $81.29 | $81.32 | $81.21 | $81.31 | $81.31 | 31.08K |
| July 17, 2026 | $81.13 | $81.35 | $81.12 | $81.35 | $81.35 | 58.35K |
| July 17, 2026 | $81.23 | $81.29 | $81.08 | $81.18 | $81.18 | 82.26K |
| July 17, 2026 | $81.03 | $81.09 | $80.94 | $81.01 | $81.01 | 46.27K |
| July 17, 2026 | $80.89 | $81.08 | $80.89 | $81.02 | $81.02 | 35.37K |
| July 17, 2026 | $80.61 | $80.82 | $80.61 | $80.82 | $80.82 | 34.43K |
| July 17, 2026 | $80.50 | $80.66 | $80.50 | $80.62 | $80.62 | 36.99K |
| July 17, 2026 | $80.64 | $80.64 | $80.53 | $80.53 | $80.53 | 21.11K |
| July 17, 2026 | $80.78 | $80.83 | $80.69 | $80.69 | $80.69 | 17.69K |
| July 17, 2026 | $80.73 | $80.82 | $80.71 | $80.78 | $80.78 | 17.67K |
| July 17, 2026 | $80.68 | $80.76 | $80.66 | $80.72 | $80.72 | 23.18K |
| July 17, 2026 | $80.75 | $80.77 | $80.72 | $80.73 | $80.73 | 16.07K |
| July 17, 2026 | $80.71 | $80.77 | $80.68 | $80.77 | $80.77 | 28.64K |
| July 17, 2026 | $80.75 | $80.85 | $80.75 | $80.82 | $80.82 | 23.48K |
| July 17, 2026 | $80.70 | $80.81 | $80.70 | $80.74 | $80.74 | 27.29K |
| July 17, 2026 | $80.50 | $80.65 | $80.45 | $80.65 | $80.65 | 26.84K |
| July 17, 2026 | $80.58 | $80.60 | $80.48 | $80.48 | $80.48 | 17.33K |
| July 17, 2026 | $80.62 | $80.63 | $80.51 | $80.56 | $80.56 | 20.50K |
| July 17, 2026 | $80.56 | $80.56 | $80.48 | $80.55 | $80.55 | 17.34K |
| July 17, 2026 | $80.64 | $80.64 | $80.54 | $80.56 | $80.56 | 12.22K |
| July 17, 2026 | $80.67 | $80.67 | $80.58 | $80.62 | $80.62 | 17.67K |
| July 17, 2026 | $80.75 | $80.75 | $80.65 | $80.70 | $80.70 | 16.97K |
| July 17, 2026 | $80.78 | $80.78 | $80.68 | $80.74 | $80.74 | 20.05K |
| July 17, 2026 | $80.75 | $80.79 | $80.74 | $80.78 | $80.78 | 12.16K |
| July 17, 2026 | $80.84 | $80.84 | $80.71 | $80.74 | $80.74 | 28.78K |
| July 17, 2026 | $80.80 | $80.85 | $80.80 | $80.85 | $80.85 | 13.59K |
| July 17, 2026 | $81.06 | $81.06 | $80.83 | $80.83 | $80.83 | 17.31K |
| July 17, 2026 | $81.10 | $81.10 | $80.96 | $81.02 | $81.02 | 10.16K |
| July 17, 2026 | $81.09 | $81.15 | $81.07 | $81.07 | $81.07 | 11.59K |
| July 17, 2026 | $81.02 | $81.07 | $80.99 | $81.06 | $81.06 | 8.59K |
| July 17, 2026 | $81.03 | $81.06 | $80.97 | $81.01 | $81.01 | 16.35K |
| July 17, 2026 | $81.04 | $81.06 | $80.95 | $81.04 | $81.04 | 13.40K |
| July 17, 2026 | $81.02 | $81.09 | $80.99 | $81.02 | $81.02 | 10.61K |
| July 17, 2026 | $81.12 | $81.14 | $81.05 | $81.05 | $81.05 | 9.24K |
| July 17, 2026 | $81.15 | $81.15 | $81.11 | $81.11 | $81.11 | 8.69K |
| July 17, 2026 | $81.13 | $81.22 | $81.02 | $81.15 | $81.15 | 26.63K |
| July 17, 2026 | $81.14 | $81.14 | $81.09 | $81.09 | $81.09 | 40.97K |
| July 17, 2026 | $81.19 | $81.25 | $81.17 | $81.17 | $81.17 | 16.10K |
| July 17, 2026 | $81.03 | $81.18 | $81.03 | $81.18 | $81.18 | 4.65K |
| July 17, 2026 | $81.02 | $81.10 | $81.02 | $81.04 | $81.04 | 6.32K |
| July 17, 2026 | $80.96 | $80.97 | $80.92 | $80.96 | $80.96 | 5.16K |
| July 17, 2026 | $81.04 | $81.04 | $80.92 | $80.99 | $80.99 | 7.07K |
| July 17, 2026 | $80.92 | $81.00 | $80.92 | $80.95 | $80.95 | 13.64K |
| July 17, 2026 | $81.11 | $81.13 | $81.00 | $81.00 | $81.00 | 11.74K |
| July 17, 2026 | $81.06 | $81.13 | $81.06 | $81.09 | $81.09 | 10.58K |
| July 17, 2026 | $80.98 | $81.04 | $80.94 | $81.04 | $81.04 | 7.64K |
| July 17, 2026 | $80.88 | $80.97 | $80.85 | $80.97 | $80.97 | 7.30K |
| July 17, 2026 | $80.75 | $80.91 | $80.73 | $80.91 | $80.91 | 10.34K |
| July 17, 2026 | $80.68 | $80.77 | $80.68 | $80.77 | $80.77 | 7.86K |
| July 17, 2026 | $80.75 | $80.75 | $80.69 | $80.70 | $80.70 | 12.67K |
| July 17, 2026 | $80.78 | $80.81 | $80.73 | $80.74 | $80.74 | 8.19K |
| July 17, 2026 | $80.82 | $80.85 | $80.75 | $80.78 | $80.78 | 15.08K |
| July 17, 2026 | $80.94 | $80.94 | $80.80 | $80.84 | $80.84 | 9.29K |
| July 17, 2026 | $80.92 | $80.95 | $80.88 | $80.95 | $80.95 | 4.36K |
| July 17, 2026 | $80.85 | $80.95 | $80.85 | $80.90 | $80.90 | 5.03K |
| July 17, 2026 | $80.90 | $80.93 | $80.83 | $80.90 | $80.90 | 8.24K |
| July 17, 2026 | $80.83 | $80.95 | $80.83 | $80.93 | $80.93 | 4.97K |
| July 17, 2026 | $80.83 | $80.87 | $80.79 | $80.82 | $80.82 | 5.70K |
| July 17, 2026 | $80.87 | $80.87 | $80.68 | $80.85 | $80.85 | 71.55K |
| July 17, 2026 | $80.93 | $80.95 | $80.89 | $80.90 | $80.90 | 40.06K |
| July 17, 2026 | $80.79 | $80.94 | $80.79 | $80.92 | $80.92 | 20.74K |
| July 17, 2026 | $80.87 | $80.97 | $80.87 | $80.90 | $80.90 | 10.35K |
| July 17, 2026 | $80.87 | $81.03 | $80.87 | $80.90 | $80.90 | 33.18K |
| July 17, 2026 | $80.72 | $80.79 | $80.72 | $80.79 | $80.79 | 13.09K |
| July 17, 2026 | $80.58 | $80.71 | $80.57 | $80.69 | $80.69 | 14.03K |
| July 17, 2026 | $80.63 | $80.63 | $80.59 | $80.59 | $80.59 | 6.12K |
| July 17, 2026 | $80.57 | $80.63 | $80.57 | $80.63 | $80.63 | 8.08K |
| July 17, 2026 | $80.60 | $80.60 | $80.50 | $80.55 | $80.55 | 4.73K |
| July 17, 2026 | $80.71 | $80.71 | $80.60 | $80.63 | $80.63 | 9.36K |
| July 17, 2026 | $80.54 | $80.72 | $80.53 | $80.69 | $80.69 | 18.08K |
| July 17, 2026 | $80.53 | $80.55 | $80.47 | $80.55 | $80.55 | 6.10K |
| July 17, 2026 | $80.46 | $80.46 | $80.36 | $80.41 | $80.41 | 17.21K |
| July 17, 2026 | $80.56 | $80.56 | $80.42 | $80.46 | $80.46 | 10.28K |
| July 17, 2026 | $80.47 | $80.57 | $80.46 | $80.57 | $80.57 | 7.98K |
| July 17, 2026 | $80.48 | $80.49 | $80.41 | $80.46 | $80.46 | 15.33K |
| July 17, 2026 | $80.60 | $80.60 | $80.40 | $80.44 | $80.44 | 16.64K |
| July 17, 2026 | $80.58 | $80.60 | $80.55 | $80.56 | $80.56 | 12.51K |
| July 17, 2026 | $80.72 | $80.72 | $80.55 | $80.60 | $80.60 | 10.78K |
| July 17, 2026 | $80.71 | $80.74 | $80.65 | $80.65 | $80.65 | 19.64K |
| July 17, 2026 | $80.74 | $80.74 | $80.67 | $80.71 | $80.71 | 12.54K |
| July 17, 2026 | $80.70 | $80.74 | $80.69 | $80.74 | $80.74 | 26.69K |
| July 17, 2026 | $80.75 | $80.75 | $80.66 | $80.71 | $80.71 | 11.24K |
| July 17, 2026 | $80.93 | $80.93 | $80.72 | $80.72 | $80.72 | 22.28K |
| July 17, 2026 | $81.01 | $81.02 | $80.90 | $80.90 | $80.90 | 13.30K |
| July 17, 2026 | $81.07 | $81.11 | $80.97 | $80.97 | $80.97 | 8.19K |
| July 17, 2026 | $81.02 | $81.11 | $80.96 | $81.07 | $81.07 | 5.85K |
| July 17, 2026 | $81.07 | $81.07 | $80.92 | $81.03 | $81.03 | 9.09K |
| July 17, 2026 | $81.04 | $81.07 | $81.00 | $81.06 | $81.06 | 6.28K |
| July 17, 2026 | $81.18 | $81.18 | $81.06 | $81.10 | $81.10 | 9.87K |
| July 17, 2026 | $81.06 | $81.12 | $81.06 | $81.11 | $81.11 | 7.52K |
| July 17, 2026 | $80.94 | $81.05 | $80.92 | $81.03 | $81.03 | 10.34K |
| July 17, 2026 | $80.94 | $81.02 | $80.92 | $80.94 | $80.94 | 12.60K |
| July 17, 2026 | $80.91 | $80.95 | $80.82 | $80.84 | $80.84 | 10.23K |
| July 17, 2026 | $80.88 | $80.91 | $80.86 | $80.89 | $80.89 | 7.67K |
| July 17, 2026 | $80.92 | $80.96 | $80.74 | $80.86 | $80.86 | 15.67K |
| July 17, 2026 | $80.94 | $81.01 | $80.90 | $80.97 | $80.97 | 10.49K |
| July 17, 2026 | $81.11 | $81.12 | $80.96 | $80.96 | $80.96 | 20.22K |
| July 17, 2026 | $81.26 | $81.26 | $81.09 | $81.12 | $81.12 | 15.55K |
| July 17, 2026 | $81.34 | $81.37 | $81.26 | $81.26 | $81.26 | 6.60K |
| July 17, 2026 | $81.36 | $81.36 | $81.25 | $81.27 | $81.27 | 10.58K |
| July 17, 2026 | $81.32 | $81.40 | $81.26 | $81.40 | $81.40 | 3.38K |
| July 17, 2026 | $81.29 | $81.32 | $81.24 | $81.32 | $81.32 | 9.61K |
| July 17, 2026 | $81.44 | $81.44 | $81.31 | $81.31 | $81.31 | 10.70K |
| July 17, 2026 | $81.46 | $81.46 | $81.38 | $81.40 | $81.40 | 20.42K |
| July 17, 2026 | $81.40 | $81.50 | $81.40 | $81.47 | $81.47 | 6.06K |
| July 17, 2026 | $81.28 | $81.39 | $81.28 | $81.38 | $81.38 | 6.02K |
| July 17, 2026 | $81.33 | $81.36 | $81.29 | $81.30 | $81.30 | 6.32K |
| July 17, 2026 | $81.31 | $81.41 | $81.25 | $81.36 | $81.36 | 6.21K |
| July 17, 2026 | $81.25 | $81.34 | $81.25 | $81.30 | $81.30 | 10.83K |
| July 17, 2026 | $81.20 | $81.30 | $81.17 | $81.30 | $81.30 | 10.40K |
| July 17, 2026 | $81.24 | $81.26 | $81.19 | $81.20 | $81.20 | 10.31K |
| July 17, 2026 | $81.26 | $81.26 | $81.16 | $81.23 | $81.23 | 12.13K |
| July 17, 2026 | $81.30 | $81.33 | $81.24 | $81.24 | $81.24 | 10.89K |
| July 17, 2026 | $81.29 | $81.36 | $81.29 | $81.31 | $81.31 | 7.92K |
| July 17, 2026 | $81.29 | $81.30 | $81.24 | $81.27 | $81.27 | 11.39K |
| July 17, 2026 | $81.32 | $81.34 | $81.27 | $81.31 | $81.31 | 16.10K |
| July 17, 2026 | $81.38 | $81.38 | $81.25 | $81.31 | $81.31 | 49.86K |
| July 17, 2026 | $81.58 | $81.58 | $81.38 | $81.40 | $81.40 | 15.13K |
| July 17, 2026 | $81.76 | $81.80 | $81.57 | $81.57 | $81.57 | 15.30K |
| July 17, 2026 | $81.78 | $81.80 | $81.76 | $81.76 | $81.76 | 5.11K |
| July 17, 2026 | $81.74 | $81.77 | $81.71 | $81.76 | $81.76 | 8.66K |
| July 17, 2026 | $81.80 | $81.80 | $81.75 | $81.75 | $81.75 | 10.32K |
| July 17, 2026 | $81.82 | $81.85 | $81.78 | $81.78 | $81.78 | 6.97K |
| July 17, 2026 | $81.82 | $81.83 | $81.78 | $81.81 | $81.81 | 9.53K |
| July 17, 2026 | $81.86 | $81.86 | $81.80 | $81.80 | $81.80 | 61.47K |
| July 17, 2026 | $81.78 | $81.82 | $81.77 | $81.82 | $81.82 | 11.15K |
| July 17, 2026 | $81.77 | $81.80 | $81.77 | $81.79 | $81.79 | 5.35K |
| July 17, 2026 | $81.64 | $81.76 | $81.64 | $81.76 | $81.76 | 7.89K |
| July 17, 2026 | $81.65 | $81.68 | $81.60 | $81.64 | $81.64 | 6.42K |
| July 17, 2026 | $81.68 | $81.70 | $81.59 | $81.68 | $81.68 | 11.13K |
| July 17, 2026 | $81.59 | $81.69 | $81.58 | $81.69 | $81.69 | 8.95K |
| July 17, 2026 | $81.58 | $81.62 | $81.56 | $81.59 | $81.59 | 11.27K |
| July 17, 2026 | $81.60 | $81.60 | $81.50 | $81.58 | $81.58 | 13.45K |
| July 17, 2026 | $81.74 | $81.75 | $81.59 | $81.62 | $81.62 | 13.16K |
| July 17, 2026 | $81.85 | $81.86 | $81.74 | $81.74 | $81.74 | 28.99K |
| July 17, 2026 | $81.93 | $81.99 | $81.85 | $81.85 | $81.85 | 12.45K |
| July 17, 2026 | $81.77 | $81.99 | $81.77 | $81.98 | $81.98 | 19.31K |
| July 17, 2026 | $81.69 | $81.83 | $81.69 | $81.77 | $81.77 | 15.75K |
| July 17, 2026 | $81.71 | $81.79 | $81.69 | $81.71 | $81.71 | 12.56K |
| July 17, 2026 | $81.77 | $81.78 | $81.68 | $81.73 | $81.73 | 7.42K |
| July 17, 2026 | $81.91 | $81.97 | $81.80 | $81.80 | $81.80 | 17.42K |
| July 17, 2026 | $81.97 | $82.00 | $81.90 | $81.90 | $81.90 | 20.77K |
| July 17, 2026 | $81.87 | $81.99 | $81.83 | $81.98 | $81.98 | 8.25K |
| July 17, 2026 | $81.87 | $81.92 | $81.85 | $81.88 | $81.88 | 8.07K |
| July 17, 2026 | $81.86 | $81.98 | $81.86 | $81.93 | $81.93 | 22.86K |
| July 17, 2026 | $81.76 | $81.85 | $81.76 | $81.82 | $81.82 | 50.74K |
| July 17, 2026 | $81.65 | $81.76 | $81.63 | $81.76 | $81.76 | 8.35K |
| July 17, 2026 | $81.57 | $81.67 | $81.57 | $81.61 | $81.61 | 10.96K |
| July 17, 2026 | $81.55 | $81.59 | $81.52 | $81.55 | $81.55 | 8.90K |
| July 17, 2026 | $81.57 | $81.60 | $81.53 | $81.56 | $81.56 | 5.44K |
| July 17, 2026 | $81.61 | $81.63 | $81.43 | $81.54 | $81.54 | 14.18K |
| July 17, 2026 | $81.51 | $81.64 | $81.51 | $81.58 | $81.58 | 7.72K |
| July 17, 2026 | $81.32 | $81.55 | $81.32 | $81.55 | $81.55 | 5.92K |
| July 17, 2026 | $81.38 | $81.40 | $81.37 | $81.37 | $81.37 | 7.66K |
| July 17, 2026 | $81.37 | $81.39 | $81.29 | $81.39 | $81.39 | 10.91K |
| July 17, 2026 | $81.46 | $81.47 | $81.38 | $81.40 | $81.40 | 8.30K |
| July 17, 2026 | $81.51 | $81.51 | $81.41 | $81.49 | $81.49 | 8.63K |
| July 17, 2026 | $81.57 | $81.62 | $81.53 | $81.53 | $81.53 | 12.88K |
| July 17, 2026 | $81.44 | $81.56 | $81.44 | $81.56 | $81.56 | 11.32K |
| July 17, 2026 | $81.51 | $81.52 | $81.45 | $81.46 | $81.46 | 13.71K |
| July 17, 2026 | $81.61 | $81.61 | $81.49 | $81.49 | $81.49 | 11.47K |
| July 17, 2026 | $81.43 | $81.63 | $81.43 | $81.57 | $81.57 | 11.24K |
| July 17, 2026 | $81.52 | $81.52 | $81.39 | $81.40 | $81.40 | 14.32K |
| July 17, 2026 | $81.45 | $81.49 | $81.38 | $81.49 | $81.49 | 11.98K |
| July 17, 2026 | $81.47 | $81.49 | $81.42 | $81.44 | $81.44 | 12.00K |
| July 17, 2026 | $81.33 | $81.50 | $81.33 | $81.46 | $81.46 | 13.81K |
| July 17, 2026 | $81.24 | $81.40 | $81.23 | $81.38 | $81.38 | 14.51K |
| July 17, 2026 | $81.12 | $81.26 | $81.12 | $81.25 | $81.25 | 8.66K |
| July 17, 2026 | $81.12 | $81.22 | $80.98 | $81.22 | $81.22 | 7.35K |
| July 17, 2026 | $81.04 | $81.27 | $81.04 | $81.24 | $81.24 | 6.47K |
| July 17, 2026 | $81.06 | $81.08 | $80.99 | $81.05 | $81.05 | 8.78K |
| July 17, 2026 | $80.90 | $81.03 | $80.87 | $81.01 | $81.01 | 10.09K |
| July 17, 2026 | $80.98 | $80.98 | $80.86 | $80.88 | $80.88 | 20.55K |
| July 17, 2026 | $81.01 | $81.13 | $80.96 | $80.98 | $80.98 | 10.94K |
| July 17, 2026 | $81.05 | $81.08 | $80.92 | $80.99 | $80.99 | 26.47K |
| July 17, 2026 | $81.33 | $81.33 | $81.04 | $81.04 | $81.04 | 313.36K |
| July 17, 2026 | $81.29 | $81.43 | $81.29 | $81.34 | $81.34 | 8.45K |
| July 17, 2026 | $81.29 | $81.36 | $81.28 | $81.28 | $81.28 | 8.84K |
| July 17, 2026 | $81.32 | $81.32 | $81.25 | $81.25 | $81.25 | 7.86K |
| July 17, 2026 | $81.23 | $81.32 | $81.22 | $81.29 | $81.29 | 13.77K |
| July 17, 2026 | $81.13 | $81.22 | $81.11 | $81.22 | $81.22 | 22.55K |
| July 17, 2026 | $81.11 | $81.15 | $81.08 | $81.12 | $81.12 | 23.84K |
| July 17, 2026 | $81.29 | $81.35 | $81.11 | $81.13 | $81.13 | 27.85K |
| July 17, 2026 | $81.28 | $81.29 | $81.18 | $81.22 | $81.22 | 17.44K |
| July 17, 2026 | $81.39 | $81.41 | $81.29 | $81.29 | $81.29 | 13.29K |
| July 17, 2026 | $81.33 | $81.43 | $81.33 | $81.38 | $81.38 | 14.85K |
| July 17, 2026 | $81.22 | $81.27 | $81.14 | $81.27 | $81.27 | 13.26K |
| July 17, 2026 | $81.11 | $81.20 | $81.08 | $81.20 | $81.20 | 9.40K |
| July 17, 2026 | $81.12 | $81.21 | $81.06 | $81.15 | $81.15 | 16.58K |
| July 17, 2026 | $81.08 | $81.13 | $81.04 | $81.13 | $81.13 | 9.54K |
| July 17, 2026 | $81.14 | $81.17 | $81.09 | $81.09 | $81.09 | 13.09K |
| July 17, 2026 | $81.39 | $81.39 | $81.12 | $81.12 | $81.12 | 9.92K |
| July 17, 2026 | $81.47 | $81.53 | $81.42 | $81.42 | $81.42 | 18.19K |
| July 17, 2026 | $81.49 | $81.53 | $81.46 | $81.51 | $81.51 | 15.42K |
| July 17, 2026 | $81.38 | $81.49 | $81.37 | $81.47 | $81.47 | 14.99K |
| July 17, 2026 | $81.52 | $81.55 | $81.42 | $81.42 | $81.42 | 13.11K |
| July 17, 2026 | $81.64 | $81.69 | $81.52 | $81.52 | $81.52 | 12.91K |
| July 17, 2026 | $81.63 | $81.69 | $81.50 | $81.62 | $81.62 | 14.50K |
| July 17, 2026 | $81.65 | $81.69 | $81.60 | $81.65 | $81.65 | 16.00K |
| July 17, 2026 | $81.57 | $81.70 | $81.56 | $81.70 | $81.70 | 20.06K |
| July 17, 2026 | $81.41 | $81.60 | $81.41 | $81.51 | $81.51 | 12.87K |
| July 17, 2026 | $81.57 | $81.58 | $81.38 | $81.41 | $81.41 | 13.02K |
| July 17, 2026 | $81.43 | $81.64 | $81.43 | $81.62 | $81.62 | 12.97K |
| July 17, 2026 | $81.17 | $81.44 | $81.17 | $81.41 | $81.41 | 11.37K |
| July 17, 2026 | $81.13 | $81.20 | $81.10 | $81.18 | $81.18 | 9.63K |
| July 17, 2026 | $81.12 | $81.16 | $81.07 | $81.09 | $81.09 | 13.35K |
| July 17, 2026 | $81.06 | $81.06 | $80.94 | $81.03 | $81.03 | 8.20K |
| July 17, 2026 | $81.17 | $81.17 | $80.97 | $81.07 | $81.07 | 12.62K |
| July 17, 2026 | $81.11 | $81.16 | $81.03 | $81.16 | $81.16 | 9.64K |
| July 17, 2026 | $81.06 | $81.08 | $80.95 | $81.03 | $81.03 | 16.67K |
| July 17, 2026 | $81.25 | $81.30 | $81.11 | $81.11 | $81.11 | 18.03K |
| July 17, 2026 | $81.44 | $81.48 | $81.18 | $81.18 | $81.18 | 57.03K |
| July 17, 2026 | $81.26 | $81.51 | $81.23 | $81.51 | $81.51 | 20.57K |
| July 17, 2026 | $81.30 | $81.43 | $81.28 | $81.28 | $81.28 | 23.41K |
| July 17, 2026 | $81.11 | $81.28 | $81.11 | $81.25 | $81.25 | 17.69K |
| July 17, 2026 | $81.21 | $81.23 | $81.09 | $81.16 | $81.16 | 31.84K |
| July 17, 2026 | $81.08 | $81.26 | $81.08 | $81.26 | $81.26 | 18.44K |
| July 17, 2026 | $80.85 | $81.02 | $80.85 | $81.02 | $81.02 | 35.50K |
| July 17, 2026 | $80.65 | $80.86 | $80.65 | $80.86 | $80.86 | 10.26K |
| July 17, 2026 | $80.57 | $80.71 | $80.54 | $80.65 | $80.65 | 10.61K |
| July 17, 2026 | $80.42 | $80.55 | $80.42 | $80.55 | $80.55 | 7.92K |
| July 17, 2026 | $80.36 | $80.55 | $80.36 | $80.45 | $80.45 | 13.21K |
| July 17, 2026 | $80.55 | $80.61 | $80.37 | $80.37 | $80.37 | 14.49K |
| July 17, 2026 | $80.30 | $80.56 | $80.30 | $80.55 | $80.55 | 9.45K |
| July 17, 2026 | $80.33 | $80.45 | $80.29 | $80.29 | $80.29 | 10.25K |
| July 17, 2026 | $80.34 | $80.45 | $80.33 | $80.33 | $80.33 | 14.68K |
| July 17, 2026 | $80.26 | $80.34 | $80.26 | $80.31 | $80.31 | 10.17K |
| July 17, 2026 | $80.18 | $80.31 | $80.17 | $80.22 | $80.22 | 12.20K |
| July 17, 2026 | $80.07 | $80.21 | $80.07 | $80.19 | $80.19 | 8.51K |
| July 17, 2026 | $80.09 | $80.09 | $80.01 | $80.02 | $80.02 | 7.47K |
| July 17, 2026 | $80.21 | $80.21 | $79.96 | $80.04 | $80.04 | 10.60K |
| July 17, 2026 | $80.18 | $80.20 | $80.08 | $80.20 | $80.20 | 14.50K |
| July 17, 2026 | $80.37 | $80.41 | $80.32 | $80.32 | $80.32 | 13.50K |
| July 17, 2026 | $80.32 | $80.37 | $80.26 | $80.37 | $80.37 | 9.98K |
| July 17, 2026 | $79.93 | $80.30 | $79.93 | $80.30 | $80.30 | 25.69K |
| July 17, 2026 | $80.03 | $80.15 | $79.94 | $80.10 | $80.10 | 18.12K |
| July 17, 2026 | $79.90 | $80.08 | $79.86 | $80.00 | $80.00 | 34.23K |
| July 17, 2026 | $79.65 | $79.82 | $79.61 | $79.82 | $79.82 | 12.93K |
| July 17, 2026 | $79.72 | $79.73 | $79.60 | $79.65 | $79.65 | 48.60K |