Marsh & McLennan Companies, Inc.
MRSH · NYSE
Market closed$182.18$0.030000 (+0.02%)After hours $182.00 · -0.10%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $182.00 | $182.00 | $182.00 | $182.00 | $182.00 | 113.00 |
| July 17, 2026 | $182.18 | $182.18 | $182.18 | $182.18 | $182.18 | 98.00 |
| July 17, 2026 | $181.75 | $181.75 | $181.75 | $181.75 | $181.75 | 26.00 |
| July 17, 2026 | $181.75 | $181.75 | $181.75 | $181.75 | $181.75 | 203.00 |
| July 17, 2026 | $182.28 | $182.28 | $182.28 | $182.28 | $182.28 | 43.00 |
| July 17, 2026 | $182.18 | $182.18 | $182.18 | $182.18 | $182.18 | 165.00 |
| July 17, 2026 | $182.00 | $182.00 | $182.00 | $182.00 | $182.00 | 49.00 |
| July 17, 2026 | $182.18 | $182.18 | $182.18 | $182.18 | $182.18 | 117.00 |
| July 17, 2026 | $182.18 | $182.18 | $182.18 | $182.18 | $182.18 | 223.00 |
| July 17, 2026 | $182.18 | $182.18 | $182.18 | $182.18 | $182.18 | 567.26K |
| July 17, 2026 | $182.18 | $182.22 | $182.11 | $182.15 | $182.15 | 38.38K |
| July 17, 2026 | $182.21 | $182.27 | $182.18 | $182.20 | $182.20 | 32.17K |
| July 17, 2026 | $182.32 | $182.33 | $182.25 | $182.32 | $182.32 | 16.95K |
| July 17, 2026 | $182.35 | $182.42 | $182.34 | $182.36 | $182.36 | 11.67K |
| July 17, 2026 | $182.05 | $182.40 | $182.04 | $182.32 | $182.32 | 8.32K |
| July 17, 2026 | $182.14 | $182.14 | $182.09 | $182.13 | $182.13 | 7.92K |
| July 17, 2026 | $182.10 | $182.14 | $182.06 | $182.14 | $182.14 | 6.05K |
| July 17, 2026 | $182.20 | $182.20 | $182.11 | $182.11 | $182.11 | 2.48K |
| July 17, 2026 | $182.22 | $182.22 | $182.11 | $182.17 | $182.17 | 4.09K |
| July 17, 2026 | $182.12 | $182.36 | $182.09 | $182.26 | $182.26 | 15.09K |
| July 17, 2026 | $182.15 | $182.16 | $182.06 | $182.11 | $182.11 | 10.59K |
| July 17, 2026 | $182.29 | $182.29 | $182.20 | $182.20 | $182.20 | 260.00 |
| July 17, 2026 | $182.25 | $182.25 | $182.19 | $182.24 | $182.24 | 3.08K |
| July 17, 2026 | $182.29 | $182.29 | $182.21 | $182.29 | $182.29 | 3.87K |
| July 17, 2026 | $182.28 | $182.36 | $182.26 | $182.26 | $182.26 | 5.27K |
| July 17, 2026 | $182.20 | $182.25 | $182.13 | $182.25 | $182.25 | 2.83K |
| July 17, 2026 | $182.17 | $182.18 | $182.13 | $182.18 | $182.18 | 3.19K |
| July 17, 2026 | $182.23 | $182.23 | $182.17 | $182.17 | $182.17 | 3.06K |
| July 17, 2026 | $182.18 | $182.20 | $182.18 | $182.19 | $182.19 | 2.51K |
| July 17, 2026 | $182.30 | $182.32 | $182.23 | $182.23 | $182.23 | 4.91K |
| July 17, 2026 | $182.17 | $182.25 | $182.17 | $182.25 | $182.25 | 3.81K |
| July 17, 2026 | $182.08 | $182.18 | $182.08 | $182.18 | $182.18 | 2.62K |
| July 17, 2026 | $182.14 | $182.14 | $182.08 | $182.12 | $182.12 | 4.93K |
| July 17, 2026 | $182.15 | $182.21 | $182.11 | $182.21 | $182.21 | 3.79K |
| July 17, 2026 | $182.20 | $182.22 | $182.16 | $182.17 | $182.17 | 4.92K |
| July 17, 2026 | $182.01 | $182.11 | $182.01 | $182.11 | $182.11 | 2.08K |
| July 17, 2026 | $181.99 | $182.05 | $181.96 | $182.05 | $182.05 | 3.93K |
| July 17, 2026 | $181.91 | $182.00 | $181.91 | $181.99 | $181.99 | 2.41K |
| July 17, 2026 | $182.08 | $182.08 | $181.88 | $181.88 | $181.88 | 6.23K |
| July 17, 2026 | $182.19 | $182.19 | $182.02 | $182.02 | $182.02 | 10.65K |
| July 17, 2026 | $182.26 | $182.27 | $182.23 | $182.27 | $182.27 | — |
| July 17, 2026 | $182.30 | $182.30 | $182.26 | $182.30 | $182.30 | 5.58K |
| July 17, 2026 | $182.37 | $182.37 | $182.34 | $182.34 | $182.34 | 4.72K |
| July 17, 2026 | $182.43 | $182.43 | $182.34 | $182.37 | $182.37 | 5.16K |
| July 17, 2026 | $182.32 | $182.41 | $182.32 | $182.40 | $182.40 | 3.81K |
| July 17, 2026 | $182.37 | $182.37 | $182.31 | $182.36 | $182.36 | 115.00 |
| July 17, 2026 | $182.36 | $182.38 | $182.30 | $182.38 | $182.38 | 3.93K |
| July 17, 2026 | $182.29 | $182.32 | $182.29 | $182.30 | $182.30 | 800.32 |
| July 17, 2026 | $182.28 | $182.28 | $182.21 | $182.24 | $182.24 | 2.96K |
| July 17, 2026 | $182.23 | $182.36 | $182.22 | $182.26 | $182.26 | 2.52K |
| July 17, 2026 | $182.30 | $182.34 | $182.25 | $182.31 | $182.31 | 3.36K |
| July 17, 2026 | $182.53 | $182.53 | $182.34 | $182.36 | $182.36 | 8.58K |
| July 17, 2026 | $182.54 | $182.56 | $182.48 | $182.48 | $182.48 | 1.63K |
| July 17, 2026 | $182.35 | $182.50 | $182.35 | $182.50 | $182.50 | 9.33K |
| July 17, 2026 | $182.35 | $182.40 | $182.35 | $182.37 | $182.37 | 6.32K |
| July 17, 2026 | $182.44 | $182.45 | $182.33 | $182.38 | $182.38 | 2.61K |
| July 17, 2026 | $182.38 | $182.45 | $182.38 | $182.45 | $182.45 | 875.00 |
| July 17, 2026 | $182.34 | $182.34 | $182.34 | $182.34 | $182.34 | 1.15K |
| July 17, 2026 | $182.35 | $182.41 | $182.35 | $182.35 | $182.35 | 6.10K |
| July 17, 2026 | $182.35 | $182.35 | $182.27 | $182.32 | $182.32 | 2.11K |
| July 17, 2026 | $182.36 | $182.36 | $182.26 | $182.26 | $182.26 | 5.00K |
| July 17, 2026 | $182.45 | $182.45 | $182.35 | $182.35 | $182.35 | 2.11K |
| July 17, 2026 | $182.48 | $182.48 | $182.42 | $182.42 | $182.42 | 1.83K |
| July 17, 2026 | $182.33 | $182.42 | $182.33 | $182.42 | $182.42 | 5.26K |
| July 17, 2026 | $182.25 | $182.38 | $182.25 | $182.34 | $182.34 | 5.91K |
| July 17, 2026 | $182.30 | $182.30 | $182.20 | $182.21 | $182.21 | 1.33K |
| July 17, 2026 | $182.38 | $182.38 | $182.30 | $182.30 | $182.30 | 5.83K |
| July 17, 2026 | $182.29 | $182.36 | $182.29 | $182.36 | $182.36 | 2.01K |
| July 17, 2026 | $182.26 | $182.35 | $182.26 | $182.29 | $182.29 | 4.37K |
| July 17, 2026 | $182.30 | $182.34 | $182.24 | $182.34 | $182.34 | 2.63K |
| July 17, 2026 | $182.37 | $182.37 | $182.32 | $182.34 | $182.34 | 1.18K |
| July 17, 2026 | $182.30 | $182.37 | $182.28 | $182.37 | $182.37 | 1.22K |
| July 17, 2026 | $182.27 | $182.34 | $182.27 | $182.31 | $182.31 | 7.48K |
| July 17, 2026 | $182.07 | $182.26 | $182.07 | $182.26 | $182.26 | 7.18K |
| July 17, 2026 | $182.15 | $182.15 | $182.04 | $182.05 | $182.05 | 1.92K |
| July 17, 2026 | $182.13 | $182.19 | $182.07 | $182.07 | $182.07 | 1.15K |
| July 17, 2026 | $182.17 | $182.20 | $182.14 | $182.14 | $182.14 | 1.72K |
| July 17, 2026 | $182.14 | $182.14 | $182.09 | $182.13 | $182.13 | 3.07K |
| July 17, 2026 | $182.09 | $182.14 | $182.07 | $182.14 | $182.14 | 3.53K |
| July 17, 2026 | $182.11 | $182.14 | $182.10 | $182.10 | $182.10 | 736.00 |
| July 17, 2026 | $182.09 | $182.14 | $182.07 | $182.10 | $182.10 | 3.45K |
| July 17, 2026 | $182.12 | $182.14 | $182.06 | $182.14 | $182.14 | 583.00 |
| July 17, 2026 | $182.06 | $182.15 | $182.06 | $182.15 | $182.15 | 3.05K |
| July 17, 2026 | $182.10 | $182.10 | $182.07 | $182.10 | $182.10 | 1.00 |
| July 17, 2026 | $182.03 | $182.12 | $182.03 | $182.10 | $182.10 | 2.42K |
| July 17, 2026 | $182.15 | $182.18 | $182.07 | $182.07 | $182.07 | 3.36K |
| July 17, 2026 | $182.14 | $182.22 | $182.14 | $182.22 | $182.22 | 3.27K |
| July 17, 2026 | $182.20 | $182.20 | $182.12 | $182.12 | $182.12 | 1.19K |
| July 17, 2026 | $182.13 | $182.17 | $182.12 | $182.17 | $182.17 | 2.07K |
| July 17, 2026 | $182.02 | $182.13 | $182.02 | $182.10 | $182.10 | 7.62K |
| July 17, 2026 | $182.13 | $182.13 | $182.07 | $182.07 | $182.07 | 114.30 |
| July 17, 2026 | $182.13 | $182.13 | $182.04 | $182.07 | $182.07 | 1.99K |
| July 17, 2026 | $182.05 | $182.13 | $182.05 | $182.06 | $182.06 | 1.86K |
| July 17, 2026 | $182.11 | $182.11 | $182.04 | $182.04 | $182.04 | 3.81K |
| July 17, 2026 | $182.14 | $182.14 | $182.09 | $182.09 | $182.09 | 1.73K |
| July 17, 2026 | $182.33 | $182.36 | $182.33 | $182.36 | $182.36 | — |
| July 17, 2026 | $182.33 | $182.35 | $182.07 | $182.33 | $182.33 | 805.00 |
| July 17, 2026 | $182.19 | $182.33 | $182.11 | $182.33 | $182.33 | 3.47K |
| July 17, 2026 | $182.18 | $182.20 | $182.13 | $182.13 | $182.13 | 1.88K |
| July 17, 2026 | $182.16 | $182.25 | $182.16 | $182.18 | $182.18 | 5.09K |
| July 17, 2026 | $182.19 | $182.19 | $182.17 | $182.17 | $182.17 | 992.10 |
| July 17, 2026 | $182.28 | $182.28 | $182.19 | $182.22 | $182.22 | 637.55 |
| July 17, 2026 | $182.31 | $182.31 | $182.28 | $182.28 | $182.28 | 919.00 |
| July 17, 2026 | $182.17 | $182.31 | $182.17 | $182.31 | $182.31 | 1.45K |
| July 17, 2026 | $182.26 | $182.30 | $182.24 | $182.24 | $182.24 | 2.06K |
| July 17, 2026 | $182.27 | $182.30 | $182.23 | $182.25 | $182.25 | 2.23K |
| July 17, 2026 | $182.31 | $182.38 | $182.23 | $182.23 | $182.23 | 2.08K |
| July 17, 2026 | $182.26 | $182.38 | $182.26 | $182.31 | $182.31 | 528.00 |
| July 17, 2026 | $182.21 | $182.33 | $182.21 | $182.33 | $182.33 | 2.58K |
| July 17, 2026 | $182.17 | $182.23 | $182.17 | $182.21 | $182.21 | 1.65K |
| July 17, 2026 | $182.28 | $182.31 | $182.18 | $182.18 | $182.18 | 1.20K |
| July 17, 2026 | $182.31 | $182.31 | $182.18 | $182.18 | $182.18 | 1.21K |
| July 17, 2026 | $182.13 | $182.24 | $182.11 | $182.18 | $182.18 | 3.05K |
| July 17, 2026 | $182.05 | $182.11 | $182.05 | $182.06 | $182.06 | 1.40K |
| July 17, 2026 | $182.13 | $182.13 | $181.99 | $181.99 | $181.99 | 2.77K |
| July 17, 2026 | $182.10 | $182.10 | $182.10 | $182.10 | $182.10 | — |
| July 17, 2026 | $182.25 | $182.28 | $182.13 | $182.13 | $182.13 | 4.07K |
| July 17, 2026 | $182.21 | $182.28 | $182.21 | $182.28 | $182.28 | 1.98K |
| July 17, 2026 | $182.22 | $182.22 | $182.10 | $182.10 | $182.10 | 1.68K |
| July 17, 2026 | $181.97 | $182.17 | $181.97 | $182.17 | $182.17 | 10.91K |
| July 17, 2026 | $181.89 | $182.00 | $181.89 | $181.97 | $181.97 | 3.58K |
| July 17, 2026 | $181.80 | $181.92 | $181.80 | $181.88 | $181.88 | 3.41K |
| July 17, 2026 | $181.81 | $181.82 | $181.77 | $181.82 | $181.82 | 1.80K |
| July 17, 2026 | $181.77 | $181.79 | $181.74 | $181.74 | $181.74 | 1.46K |
| July 17, 2026 | $181.63 | $181.78 | $181.62 | $181.69 | $181.69 | 3.17K |
| July 17, 2026 | $181.74 | $181.74 | $181.63 | $181.64 | $181.64 | 877.00 |
| July 17, 2026 | $181.87 | $181.87 | $181.71 | $181.74 | $181.74 | 6.04K |
| July 17, 2026 | $181.64 | $181.83 | $181.64 | $181.83 | $181.83 | 3.92K |
| July 17, 2026 | $181.63 | $181.64 | $181.58 | $181.61 | $181.61 | 3.45K |
| July 17, 2026 | $181.58 | $181.59 | $181.53 | $181.59 | $181.59 | 2.49K |
| July 17, 2026 | $181.52 | $181.59 | $181.51 | $181.51 | $181.51 | 2.07K |
| July 17, 2026 | $181.58 | $181.60 | $181.57 | $181.57 | $181.57 | 1.72K |
| July 17, 2026 | $181.54 | $181.59 | $181.54 | $181.59 | $181.59 | 1.52K |
| July 17, 2026 | $181.60 | $181.60 | $181.50 | $181.60 | $181.60 | 1.65K |
| July 17, 2026 | $181.58 | $181.58 | $181.52 | $181.52 | $181.52 | 509.00 |
| July 17, 2026 | $181.55 | $181.58 | $181.54 | $181.58 | $181.58 | 708.00 |
| July 17, 2026 | $181.42 | $181.54 | $181.40 | $181.54 | $181.54 | 2.22K |
| July 17, 2026 | $181.52 | $181.52 | $181.46 | $181.46 | $181.46 | 1.07K |
| July 17, 2026 | $181.50 | $181.53 | $181.42 | $181.42 | $181.42 | 2.29K |
| July 17, 2026 | $181.41 | $181.50 | $181.40 | $181.50 | $181.50 | 4.00K |
| July 17, 2026 | $181.41 | $181.46 | $181.41 | $181.41 | $181.41 | 1.57K |
| July 17, 2026 | $181.48 | $181.48 | $181.37 | $181.44 | $181.44 | 2.34K |
| July 17, 2026 | $181.62 | $181.62 | $181.42 | $181.42 | $181.42 | 2.42K |
| July 17, 2026 | $181.70 | $181.70 | $181.60 | $181.60 | $181.60 | 3.81K |
| July 17, 2026 | $181.76 | $181.76 | $181.65 | $181.70 | $181.70 | 3.70K |
| July 17, 2026 | $181.69 | $181.74 | $181.69 | $181.69 | $181.69 | 1.76K |
| July 17, 2026 | $181.72 | $181.75 | $181.66 | $181.66 | $181.66 | 3.95K |
| July 17, 2026 | $181.68 | $181.70 | $181.56 | $181.70 | $181.70 | 3.65K |
| July 17, 2026 | $181.68 | $181.71 | $181.66 | $181.71 | $181.71 | 4.84K |
| July 17, 2026 | $181.64 | $181.67 | $181.63 | $181.63 | $181.63 | 2.26K |
| July 17, 2026 | $181.59 | $181.59 | $181.45 | $181.57 | $181.57 | 3.48K |
| July 17, 2026 | $181.62 | $181.63 | $181.62 | $181.62 | $181.62 | 2.75K |
| July 17, 2026 | $181.58 | $181.58 | $181.48 | $181.54 | $181.54 | 2.15K |
| July 17, 2026 | $181.55 | $181.58 | $181.52 | $181.57 | $181.57 | 3.27K |
| July 17, 2026 | $181.42 | $181.53 | $181.42 | $181.52 | $181.52 | 3.05K |
| July 17, 2026 | $181.45 | $181.45 | $181.35 | $181.39 | $181.39 | 1.03K |
| July 17, 2026 | $181.44 | $181.45 | $181.37 | $181.45 | $181.45 | 4.60K |
| July 17, 2026 | $181.48 | $181.48 | $181.44 | $181.44 | $181.44 | 573.00 |
| July 17, 2026 | $181.42 | $181.44 | $181.42 | $181.44 | $181.44 | 939.00 |
| July 17, 2026 | $181.42 | $181.44 | $181.40 | $181.40 | $181.40 | 670.00 |
| July 17, 2026 | $181.42 | $181.43 | $181.41 | $181.42 | $181.42 | 1.32K |
| July 17, 2026 | $181.52 | $181.52 | $181.42 | $181.42 | $181.42 | 979.00 |
| July 17, 2026 | $181.46 | $181.46 | $181.43 | $181.43 | $181.43 | — |
| July 17, 2026 | $181.55 | $181.55 | $181.46 | $181.46 | $181.46 | 2.72K |
| July 17, 2026 | $181.50 | $181.55 | $181.48 | $181.55 | $181.55 | 1.07K |
| July 17, 2026 | $181.55 | $181.55 | $181.49 | $181.49 | $181.49 | 1.33K |
| July 17, 2026 | $181.53 | $181.58 | $181.53 | $181.56 | $181.56 | 2.21K |
| July 17, 2026 | $181.49 | $181.57 | $181.49 | $181.53 | $181.53 | 1.55K |
| July 17, 2026 | $181.44 | $181.49 | $181.44 | $181.49 | $181.49 | 1.60K |
| July 17, 2026 | $181.39 | $181.42 | $181.39 | $181.40 | $181.40 | 2.10K |
| July 17, 2026 | $181.31 | $181.34 | $181.31 | $181.32 | $181.32 | 1.53K |
| July 17, 2026 | $181.32 | $181.32 | $181.29 | $181.29 | $181.29 | 1.24K |
| July 17, 2026 | $181.28 | $181.30 | $181.27 | $181.30 | $181.30 | 314.00 |
| July 17, 2026 | $181.27 | $181.27 | $181.26 | $181.26 | $181.26 | 809.00 |
| July 17, 2026 | $181.39 | $181.39 | $181.26 | $181.26 | $181.26 | 3.34K |
| July 17, 2026 | $181.37 | $181.39 | $181.32 | $181.39 | $181.39 | 1.05K |
| July 17, 2026 | $181.32 | $181.38 | $181.32 | $181.32 | $181.32 | 1.12K |
| July 17, 2026 | $181.33 | $181.34 | $181.33 | $181.34 | $181.34 | 922.00 |
| July 17, 2026 | $181.25 | $181.42 | $181.25 | $181.34 | $181.34 | 2.43K |
| July 17, 2026 | $181.25 | $181.25 | $181.22 | $181.25 | $181.25 | 674.00 |
| July 17, 2026 | $181.36 | $181.36 | $181.25 | $181.34 | $181.34 | 649.00 |
| July 17, 2026 | $181.24 | $181.37 | $181.24 | $181.24 | $181.24 | 1.67K |
| July 17, 2026 | $181.35 | $181.37 | $181.24 | $181.24 | $181.24 | 2.65K |
| July 17, 2026 | $181.33 | $181.44 | $181.33 | $181.44 | $181.44 | 2.10K |
| July 17, 2026 | $181.31 | $181.31 | $181.17 | $181.17 | $181.17 | 1.83K |
| July 17, 2026 | $181.34 | $181.56 | $181.34 | $181.39 | $181.39 | 2.21K |
| July 17, 2026 | $181.34 | $181.40 | $181.34 | $181.40 | $181.40 | 1.96K |
| July 17, 2026 | $181.23 | $181.43 | $181.23 | $181.43 | $181.43 | 331.00 |
| July 17, 2026 | $181.27 | $181.28 | $181.27 | $181.28 | $181.28 | 809.00 |
| July 17, 2026 | $181.31 | $181.31 | $181.21 | $181.21 | $181.21 | 1.71K |
| July 17, 2026 | $181.24 | $181.35 | $181.24 | $181.35 | $181.35 | 1.22K |
| July 17, 2026 | $181.30 | $181.35 | $181.24 | $181.24 | $181.24 | 2.67K |
| July 17, 2026 | $181.23 | $181.35 | $181.23 | $181.29 | $181.29 | 1.69K |
| July 17, 2026 | $181.19 | $181.27 | $181.19 | $181.25 | $181.25 | 1.56K |
| July 17, 2026 | $181.29 | $181.29 | $181.17 | $181.19 | $181.19 | 1.19K |
| July 17, 2026 | $181.31 | $181.31 | $181.24 | $181.29 | $181.29 | 1.37K |
| July 17, 2026 | $181.31 | $181.33 | $181.28 | $181.28 | $181.28 | 833.00 |
| July 17, 2026 | $181.21 | $181.31 | $181.20 | $181.31 | $181.31 | 2.10K |
| July 17, 2026 | $181.30 | $181.31 | $181.25 | $181.31 | $181.31 | 1.63K |
| July 17, 2026 | $181.21 | $181.29 | $181.21 | $181.29 | $181.29 | 2.43K |
| July 17, 2026 | $181.33 | $181.38 | $181.26 | $181.26 | $181.26 | — |
| July 17, 2026 | $181.34 | $181.37 | $181.29 | $181.33 | $181.33 | 1.36K |
| July 17, 2026 | $181.33 | $181.33 | $181.30 | $181.30 | $181.30 | 2.48K |
| July 17, 2026 | $181.18 | $181.33 | $181.17 | $181.30 | $181.30 | 2.84K |
| July 17, 2026 | $181.25 | $181.25 | $181.15 | $181.17 | $181.17 | — |
| July 17, 2026 | $181.32 | $181.34 | $181.25 | $181.25 | $181.25 | 1.78K |
| July 17, 2026 | $181.35 | $181.35 | $181.28 | $181.28 | $181.28 | 5.37K |
| July 17, 2026 | $181.40 | $181.40 | $181.32 | $181.34 | $181.34 | 692.00 |
| July 17, 2026 | $181.32 | $181.40 | $181.32 | $181.40 | $181.40 | 1.61K |
| July 17, 2026 | $181.31 | $181.38 | $181.31 | $181.38 | $181.38 | 1.21K |
| July 17, 2026 | $181.26 | $181.35 | $181.26 | $181.31 | $181.31 | 989.00 |
| July 17, 2026 | $181.40 | $181.40 | $181.32 | $181.32 | $181.32 | 5.20K |
| July 17, 2026 | $181.44 | $181.45 | $181.40 | $181.40 | $181.40 | 5.58K |
| July 17, 2026 | $181.45 | $181.50 | $181.35 | $181.49 | $181.49 | 3.09K |
| July 17, 2026 | $181.43 | $181.43 | $181.43 | $181.43 | $181.43 | 53.00 |
| July 17, 2026 | $181.43 | $181.47 | $181.40 | $181.40 | $181.40 | 1.01K |
| July 17, 2026 | $181.53 | $181.53 | $181.45 | $181.49 | $181.49 | 2.36K |
| July 17, 2026 | $181.68 | $181.68 | $181.60 | $181.60 | $181.60 | 817.00 |
| July 17, 2026 | $181.68 | $181.68 | $181.68 | $181.68 | $181.68 | — |
| July 17, 2026 | $181.59 | $181.66 | $181.59 | $181.63 | $181.63 | 1.11K |
| July 17, 2026 | $181.65 | $181.65 | $181.53 | $181.53 | $181.53 | 1.66K |
| July 17, 2026 | $181.68 | $181.68 | $181.58 | $181.58 | $181.58 | 2.10K |
| July 17, 2026 | $181.76 | $181.77 | $181.66 | $181.77 | $181.77 | 2.27K |
| July 17, 2026 | $181.68 | $181.68 | $181.68 | $181.68 | $181.68 | 863.00 |
| July 17, 2026 | $181.70 | $181.70 | $181.70 | $181.70 | $181.70 | 502.41 |
| July 17, 2026 | $181.66 | $181.74 | $181.66 | $181.69 | $181.69 | 1.86K |
| July 17, 2026 | $181.57 | $181.65 | $181.57 | $181.59 | $181.59 | 2.10K |
| July 17, 2026 | $181.63 | $181.70 | $181.63 | $181.68 | $181.68 | 911.00 |
| July 17, 2026 | $181.56 | $181.73 | $181.56 | $181.61 | $181.61 | 2.25K |
| July 17, 2026 | $181.50 | $181.57 | $181.50 | $181.57 | $181.57 | 1.63K |
| July 17, 2026 | $181.54 | $181.54 | $181.45 | $181.45 | $181.45 | 5.71K |
| July 17, 2026 | $181.42 | $181.61 | $181.42 | $181.61 | $181.61 | 10.77K |
| July 17, 2026 | $181.29 | $181.42 | $181.29 | $181.42 | $181.42 | 3.38K |
| July 17, 2026 | $181.26 | $181.39 | $181.26 | $181.39 | $181.39 | 2.41K |
| July 17, 2026 | $181.34 | $181.35 | $181.32 | $181.32 | $181.32 | 2.32K |
| July 17, 2026 | $181.21 | $181.35 | $181.21 | $181.35 | $181.35 | 974.24 |
| July 17, 2026 | $181.32 | $181.32 | $181.20 | $181.20 | $181.20 | — |
| July 17, 2026 | $181.37 | $181.37 | $181.24 | $181.27 | $181.27 | 1.77K |
| July 17, 2026 | $181.29 | $181.46 | $181.29 | $181.42 | $181.42 | 4.19K |
| July 17, 2026 | $181.43 | $181.50 | $181.31 | $181.34 | $181.34 | 1.56K |
| July 17, 2026 | $181.51 | $181.51 | $181.44 | $181.44 | $181.44 | 781.00 |
| July 17, 2026 | $181.50 | $181.57 | $181.45 | $181.50 | $181.50 | 745.39 |
| July 17, 2026 | $181.73 | $181.75 | $181.49 | $181.49 | $181.49 | 2.07K |
| July 17, 2026 | $181.69 | $181.75 | $181.67 | $181.75 | $181.75 | 1.49K |
| July 17, 2026 | $181.61 | $181.61 | $181.61 | $181.61 | $181.61 | 1.77K |
| July 17, 2026 | $181.60 | $181.65 | $181.60 | $181.65 | $181.65 | — |
| July 17, 2026 | $181.63 | $181.64 | $181.63 | $181.63 | $181.63 | 1.25K |
| July 17, 2026 | $181.51 | $181.61 | $181.46 | $181.61 | $181.61 | 4.50K |
| July 17, 2026 | $181.56 | $181.63 | $181.45 | $181.63 | $181.63 | 5.96K |
| July 17, 2026 | $181.56 | $181.59 | $181.49 | $181.49 | $181.49 | 1.32K |
| July 17, 2026 | $181.66 | $181.69 | $181.57 | $181.63 | $181.63 | 2.12K |
| July 17, 2026 | $181.86 | $181.86 | $181.72 | $181.78 | $181.78 | 1.60K |
| July 17, 2026 | $181.64 | $181.78 | $181.63 | $181.78 | $181.78 | 1.98K |
| July 17, 2026 | $181.66 | $181.69 | $181.56 | $181.57 | $181.57 | 2.65K |
| July 17, 2026 | $181.83 | $181.83 | $181.68 | $181.68 | $181.68 | 2.39K |
| July 17, 2026 | $181.70 | $181.90 | $181.70 | $181.84 | $181.84 | 1.75K |
| July 17, 2026 | $181.94 | $181.94 | $181.79 | $181.79 | $181.79 | 1.15K |
| July 17, 2026 | $181.91 | $181.99 | $181.85 | $181.85 | $181.85 | 2.45K |
| July 17, 2026 | $182.00 | $182.00 | $181.91 | $181.91 | $181.91 | 1.22K |
| July 17, 2026 | $182.00 | $182.00 | $181.93 | $181.97 | $181.97 | 803.00 |
| July 17, 2026 | $181.95 | $182.01 | $181.95 | $182.00 | $182.00 | 718.00 |
| July 17, 2026 | $181.97 | $182.02 | $181.94 | $181.97 | $181.97 | 1.98K |
| July 17, 2026 | $181.94 | $182.01 | $181.94 | $181.97 | $181.97 | 3.51K |
| July 17, 2026 | $182.27 | $182.27 | $182.11 | $182.15 | $182.15 | 2.21K |
| July 17, 2026 | $182.23 | $182.26 | $182.23 | $182.26 | $182.26 | 124.00 |
| July 17, 2026 | $182.09 | $182.30 | $182.08 | $182.22 | $182.22 | 4.15K |
| July 17, 2026 | $182.19 | $182.19 | $181.99 | $182.01 | $182.01 | 3.89K |
| July 17, 2026 | $182.03 | $182.20 | $182.01 | $182.12 | $182.12 | 2.20K |
| July 17, 2026 | $181.96 | $181.96 | $181.87 | $181.89 | $181.89 | 2.20K |
| July 17, 2026 | $182.03 | $182.11 | $181.97 | $181.97 | $181.97 | 1.68K |
| July 17, 2026 | $182.02 | $182.11 | $182.00 | $182.05 | $182.05 | 5.42K |
| July 17, 2026 | $182.00 | $182.05 | $181.94 | $182.05 | $182.05 | 1.87K |
| July 17, 2026 | $182.18 | $182.18 | $182.02 | $182.02 | $182.02 | 6.50K |
| July 17, 2026 | $182.30 | $182.30 | $182.20 | $182.20 | $182.20 | 2.37K |
| July 17, 2026 | $182.26 | $182.32 | $182.26 | $182.31 | $182.31 | 310.00 |
| July 17, 2026 | $182.40 | $182.45 | $182.29 | $182.29 | $182.29 | 4.11K |
| July 17, 2026 | $182.37 | $182.51 | $182.34 | $182.40 | $182.40 | 2.03K |
| July 17, 2026 | $182.39 | $182.44 | $182.39 | $182.40 | $182.40 | 1.72K |
| July 17, 2026 | $182.38 | $182.38 | $182.32 | $182.34 | $182.34 | 3.25K |
| July 17, 2026 | $182.43 | $182.43 | $182.43 | $182.43 | $182.43 | 1.99K |
| July 17, 2026 | $182.44 | $182.44 | $182.39 | $182.44 | $182.44 | 2.43K |
| July 17, 2026 | $182.42 | $182.42 | $182.40 | $182.40 | $182.40 | 1.11K |
| July 17, 2026 | $182.50 | $182.50 | $182.50 | $182.50 | $182.50 | 791.00 |
| July 17, 2026 | $182.51 | $182.53 | $182.51 | $182.53 | $182.53 | 4.34K |
| July 17, 2026 | $182.36 | $182.53 | $182.36 | $182.50 | $182.50 | 2.40K |
| July 17, 2026 | $182.11 | $182.34 | $182.10 | $182.34 | $182.34 | 291.00 |
| July 17, 2026 | $182.22 | $182.22 | $182.06 | $182.06 | $182.06 | 1.83K |
| July 17, 2026 | $182.25 | $182.28 | $182.19 | $182.19 | $182.19 | 1.87K |
| July 17, 2026 | $182.10 | $182.17 | $182.10 | $182.17 | $182.17 | 1.34K |
| July 17, 2026 | $182.34 | $182.34 | $182.18 | $182.18 | $182.18 | 2.18K |
| July 17, 2026 | $182.46 | $182.46 | $182.46 | $182.46 | $182.46 | 1.61K |
| July 17, 2026 | $182.38 | $182.42 | $182.38 | $182.42 | $182.42 | 1.62K |
| July 17, 2026 | $182.27 | $182.41 | $182.27 | $182.41 | $182.41 | 2.18K |
| July 17, 2026 | $182.36 | $182.36 | $182.36 | $182.36 | $182.36 | 298.00 |
| July 17, 2026 | $182.42 | $182.42 | $182.29 | $182.29 | $182.29 | 3.05K |
| July 17, 2026 | $182.41 | $182.47 | $182.39 | $182.39 | $182.39 | 3.89K |
| July 17, 2026 | $182.54 | $182.56 | $182.48 | $182.48 | $182.48 | 4.76K |
| July 17, 2026 | $182.55 | $182.56 | $182.51 | $182.51 | $182.51 | 3.37K |
| July 17, 2026 | $182.47 | $182.47 | $182.44 | $182.45 | $182.45 | 1.67K |
| July 17, 2026 | $182.59 | $182.59 | $182.56 | $182.56 | $182.56 | 2.19K |