Direxion Daily Semiconductor Bull 3X ETF
SOXL · AMEX
Market closed$135.47$-7.01 (-4.92%)After hours $134.39 · -0.80%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $134.10 | $134.24 | $134.00 | $134.21 | $134.21 | 5.43K |
| July 17, 2026 | $133.90 | $134.01 | $133.90 | $134.00 | $134.00 | 10.67K |
| July 17, 2026 | $133.89 | $134.07 | $133.80 | $133.94 | $133.94 | 8.87K |
| July 17, 2026 | $133.97 | $134.10 | $133.80 | $133.95 | $133.95 | 3.72K |
| July 17, 2026 | $134.14 | $134.14 | $134.02 | $134.02 | $134.02 | 3.68K |
| July 17, 2026 | $134.12 | $134.15 | $134.07 | $134.15 | $134.15 | 7.87K |
| July 17, 2026 | $134.28 | $134.29 | $134.24 | $134.26 | $134.26 | 7.64K |
| July 17, 2026 | $134.15 | $134.25 | $134.15 | $134.25 | $134.25 | 5.06K |
| July 17, 2026 | $134.00 | $134.25 | $134.00 | $134.25 | $134.25 | 10.46K |
| July 17, 2026 | $134.19 | $134.20 | $134.06 | $134.11 | $134.11 | 8.19K |
| July 17, 2026 | $133.98 | $134.14 | $133.97 | $134.13 | $134.13 | 4.87K |
| July 17, 2026 | $134.00 | $134.00 | $133.78 | $133.99 | $133.99 | 5.96K |
| July 17, 2026 | $133.70 | $133.96 | $133.50 | $133.85 | $133.85 | 14.98K |
| July 17, 2026 | $133.50 | $133.50 | $133.40 | $133.44 | $133.44 | 7.77K |
| July 17, 2026 | $133.60 | $133.62 | $133.57 | $133.58 | $133.58 | 11.46K |
| July 17, 2026 | $133.70 | $133.70 | $133.58 | $133.61 | $133.61 | 9.13K |
| July 17, 2026 | $133.26 | $133.45 | $133.23 | $133.41 | $133.41 | 10.77K |
| July 17, 2026 | $133.57 | $133.65 | $133.45 | $133.45 | $133.45 | 5.44K |
| July 17, 2026 | $133.65 | $133.70 | $133.50 | $133.52 | $133.52 | 5.18K |
| July 17, 2026 | $133.62 | $133.74 | $133.50 | $133.67 | $133.67 | 8.95K |
| July 17, 2026 | $133.35 | $133.48 | $133.33 | $133.46 | $133.46 | 5.76K |
| July 17, 2026 | $133.56 | $133.56 | $133.33 | $133.40 | $133.40 | 4.10K |
| July 17, 2026 | $133.73 | $133.75 | $133.51 | $133.58 | $133.58 | 5.15K |
| July 17, 2026 | $133.60 | $133.67 | $133.50 | $133.50 | $133.50 | 6.48K |
| July 17, 2026 | $133.74 | $133.80 | $133.63 | $133.68 | $133.68 | 11.25K |
| July 17, 2026 | $133.90 | $133.92 | $133.66 | $133.69 | $133.69 | 6.83K |
| July 17, 2026 | $134.05 | $134.06 | $134.02 | $134.03 | $134.03 | 7.07K |
| July 17, 2026 | $134.09 | $134.09 | $134.05 | $134.05 | $134.05 | 16.31K |
| July 17, 2026 | $134.03 | $134.11 | $134.02 | $134.04 | $134.04 | 5.88K |
| July 17, 2026 | $134.17 | $134.25 | $134.16 | $134.17 | $134.17 | 7.80K |
| July 17, 2026 | $134.16 | $134.23 | $134.15 | $134.20 | $134.20 | 5.57K |
| July 17, 2026 | $134.25 | $134.25 | $134.16 | $134.16 | $134.16 | 7.04K |
| July 17, 2026 | $134.13 | $134.19 | $134.05 | $134.18 | $134.18 | 8.88K |
| July 17, 2026 | $134.25 | $134.28 | $134.17 | $134.19 | $134.19 | 2.25K |
| July 17, 2026 | $134.37 | $134.38 | $134.20 | $134.20 | $134.20 | 4.87K |
| July 17, 2026 | $134.37 | $134.38 | $134.30 | $134.36 | $134.36 | 5.79K |
| July 17, 2026 | $134.40 | $134.40 | $134.35 | $134.38 | $134.38 | 11.88K |
| July 17, 2026 | $134.40 | $134.42 | $134.16 | $134.27 | $134.27 | 1.75K |
| July 17, 2026 | $134.15 | $134.25 | $134.11 | $134.19 | $134.19 | 7.40K |
| July 17, 2026 | $133.94 | $134.15 | $133.88 | $134.08 | $134.08 | 8.66K |
| July 17, 2026 | $133.99 | $134.00 | $133.75 | $133.79 | $133.79 | 3.74K |
| July 17, 2026 | $134.36 | $134.37 | $134.21 | $134.21 | $134.21 | 7.29K |
| July 17, 2026 | $134.42 | $134.42 | $134.28 | $134.34 | $134.34 | 3.99K |
| July 17, 2026 | $134.53 | $134.53 | $134.45 | $134.45 | $134.45 | 4.57K |
| July 17, 2026 | $134.37 | $134.47 | $134.35 | $134.47 | $134.47 | 6.78K |
| July 17, 2026 | $134.34 | $134.40 | $134.20 | $134.40 | $134.40 | 28.55K |
| July 17, 2026 | $134.36 | $134.41 | $134.31 | $134.40 | $134.40 | 5.16K |
| July 17, 2026 | $134.40 | $134.40 | $134.20 | $134.33 | $134.33 | 7.02K |
| July 17, 2026 | $134.28 | $134.43 | $134.26 | $134.39 | $134.39 | 12.35K |
| July 17, 2026 | $134.31 | $134.35 | $134.17 | $134.25 | $134.25 | 10.24K |
| July 17, 2026 | $134.01 | $134.18 | $134.01 | $134.18 | $134.18 | 4.09K |
| July 17, 2026 | $134.15 | $134.30 | $134.15 | $134.30 | $134.30 | 11.57K |
| July 17, 2026 | $134.20 | $134.30 | $134.15 | $134.27 | $134.27 | 24.02K |
| July 17, 2026 | $134.13 | $134.13 | $133.93 | $134.06 | $134.06 | 5.19K |
| July 17, 2026 | $134.24 | $134.29 | $134.21 | $134.25 | $134.25 | 14.11K |
| July 17, 2026 | $134.31 | $134.36 | $134.21 | $134.21 | $134.21 | 6.31K |
| July 17, 2026 | $134.08 | $134.39 | $134.01 | $134.28 | $134.28 | 7.37K |
| July 17, 2026 | $134.20 | $134.27 | $134.15 | $134.16 | $134.16 | 2.73K |
| July 17, 2026 | $134.14 | $134.21 | $134.12 | $134.20 | $134.20 | 7.43K |
| July 17, 2026 | $134.18 | $134.25 | $134.11 | $134.19 | $134.19 | 15.60K |
| July 17, 2026 | $134.19 | $134.21 | $134.10 | $134.11 | $134.11 | 9.18K |
| July 17, 2026 | $134.41 | $134.48 | $134.38 | $134.42 | $134.42 | 5.16K |
| July 17, 2026 | $134.13 | $134.19 | $134.09 | $134.10 | $134.10 | 16.03K |
| July 17, 2026 | $134.30 | $134.30 | $134.08 | $134.18 | $134.18 | 3.86K |
| July 17, 2026 | $134.07 | $134.13 | $134.00 | $134.13 | $134.13 | 2.94K |
| July 17, 2026 | $134.03 | $134.34 | $134.03 | $134.14 | $134.14 | 10.51K |
| July 17, 2026 | $133.92 | $134.00 | $133.85 | $133.98 | $133.98 | 5.98K |
| July 17, 2026 | $134.06 | $134.06 | $133.91 | $133.92 | $133.92 | 22.13K |
| July 17, 2026 | $134.11 | $134.15 | $133.98 | $134.10 | $134.10 | 8.51K |
| July 17, 2026 | $134.22 | $134.38 | $134.10 | $134.19 | $134.19 | 1.77K |
| July 17, 2026 | $133.95 | $134.10 | $133.95 | $134.08 | $134.08 | 10.87K |
| July 17, 2026 | $134.02 | $134.03 | $133.76 | $133.84 | $133.84 | 8.00K |
| July 17, 2026 | $133.97 | $133.98 | $133.60 | $133.98 | $133.98 | 10.47K |
| July 17, 2026 | $134.13 | $134.18 | $133.40 | $133.72 | $133.72 | 22.18K |
| July 17, 2026 | $133.22 | $133.66 | $133.22 | $133.35 | $133.35 | 8.30K |
| July 17, 2026 | $133.71 | $133.90 | $133.19 | $133.20 | $133.20 | 11.08K |
| July 17, 2026 | $133.47 | $133.51 | $133.16 | $133.28 | $133.28 | 15.65K |
| July 17, 2026 | $135.27 | $135.27 | $133.99 | $134.03 | $134.03 | 10.32K |
| July 17, 2026 | $135.13 | $135.13 | $135.13 | $135.13 | $135.13 | 343.36K |
| July 17, 2026 | $135.88 | $136.32 | $135.82 | $136.18 | $136.18 | 288.73K |
| July 17, 2026 | $136.90 | $137.08 | $136.58 | $136.68 | $136.68 | 376.13K |
| July 17, 2026 | $136.66 | $137.09 | $136.20 | $136.93 | $136.93 | 387.52K |
| July 17, 2026 | $137.51 | $137.61 | $136.91 | $136.99 | $136.99 | 338.86K |
| July 17, 2026 | $137.50 | $137.92 | $137.17 | $137.18 | $137.18 | 414.37K |
| July 17, 2026 | $137.03 | $137.27 | $136.91 | $137.19 | $137.19 | 307.74K |
| July 17, 2026 | $136.11 | $136.17 | $135.80 | $136.13 | $136.13 | 206.84K |
| July 17, 2026 | $136.42 | $136.60 | $135.97 | $135.97 | $135.97 | 244.71K |
| July 17, 2026 | $136.24 | $136.24 | $135.55 | $136.24 | $136.24 | 158.49K |
| July 17, 2026 | $134.73 | $135.46 | $134.67 | $134.74 | $134.74 | 250.94K |
| July 17, 2026 | $137.35 | $137.35 | $136.34 | $136.34 | $136.34 | 189.87K |
| July 17, 2026 | $136.15 | $136.86 | $136.12 | $136.86 | $136.86 | 237.92K |
| July 17, 2026 | $137.41 | $137.41 | $136.30 | $136.44 | $136.44 | 229.54K |
| July 17, 2026 | $137.05 | $137.05 | $136.31 | $137.00 | $137.00 | 228.39K |
| July 17, 2026 | $136.44 | $137.11 | $135.93 | $136.46 | $136.46 | 1.49M |
| July 17, 2026 | $134.99 | $135.73 | $134.99 | $135.47 | $135.47 | 330.10K |
| July 17, 2026 | $132.88 | $133.33 | $132.75 | $133.32 | $133.32 | 204.29K |
| July 17, 2026 | $133.63 | $133.98 | $133.37 | $133.37 | $133.37 | 149.24K |
| July 17, 2026 | $133.41 | $133.70 | $133.27 | $133.39 | $133.39 | 101.73K |
| July 17, 2026 | $133.69 | $133.80 | $133.36 | $133.77 | $133.77 | 80.08K |
| July 17, 2026 | $133.48 | $133.87 | $133.48 | $133.51 | $133.51 | 240.04K |
| July 17, 2026 | $133.16 | $133.24 | $132.56 | $132.57 | $132.57 | 150.13K |
| July 17, 2026 | $133.72 | $133.72 | $133.20 | $133.37 | $133.37 | 141.36K |
| July 17, 2026 | $134.39 | $134.39 | $133.81 | $133.95 | $133.95 | 167.49K |
| July 17, 2026 | $135.25 | $135.25 | $134.64 | $134.85 | $134.85 | 75.99K |
| July 17, 2026 | $135.16 | $135.16 | $134.55 | $134.75 | $134.75 | 142.24K |
| July 17, 2026 | $136.11 | $136.25 | $135.34 | $135.34 | $135.34 | 74.62K |
| July 17, 2026 | $136.50 | $136.75 | $136.23 | $136.35 | $136.35 | 54.82K |
| July 17, 2026 | $136.47 | $136.53 | $136.10 | $136.12 | $136.12 | 43.88K |
| July 17, 2026 | $136.95 | $136.95 | $136.60 | $136.62 | $136.62 | 38.84K |
| July 17, 2026 | $137.12 | $137.33 | $137.08 | $137.24 | $137.24 | 49.84K |
| July 17, 2026 | $137.06 | $137.08 | $136.71 | $136.73 | $136.73 | 88.16K |
| July 17, 2026 | $136.65 | $137.38 | $136.56 | $137.38 | $137.38 | 89.59K |
| July 17, 2026 | $136.12 | $136.28 | $135.84 | $136.21 | $136.21 | 43.73K |
| July 17, 2026 | $135.92 | $136.20 | $135.73 | $135.94 | $135.94 | 57.35K |
| July 17, 2026 | $136.51 | $136.88 | $136.51 | $136.55 | $136.55 | 94.13K |
| July 17, 2026 | $135.65 | $136.20 | $135.45 | $136.20 | $136.20 | 45.53K |
| July 17, 2026 | $135.05 | $135.50 | $134.99 | $135.48 | $135.48 | 75.08K |
| July 17, 2026 | $135.73 | $135.95 | $135.30 | $135.36 | $135.36 | 99.42K |
| July 17, 2026 | $136.80 | $136.80 | $136.02 | $136.03 | $136.03 | 141.85K |
| July 17, 2026 | $136.44 | $136.91 | $136.43 | $136.86 | $136.86 | 40.58K |
| July 17, 2026 | $136.32 | $137.02 | $136.32 | $136.91 | $136.91 | 80.56K |
| July 17, 2026 | $136.02 | $136.44 | $135.90 | $136.40 | $136.40 | 89.19K |
| July 17, 2026 | $137.24 | $137.39 | $136.79 | $136.79 | $136.79 | 131.37K |
| July 17, 2026 | $136.67 | $138.18 | $136.67 | $137.56 | $137.56 | 334.19K |
| July 17, 2026 | $135.58 | $136.18 | $135.50 | $136.17 | $136.17 | 81.81K |
| July 17, 2026 | $135.69 | $135.92 | $135.55 | $135.84 | $135.84 | 62.82K |
| July 17, 2026 | $136.46 | $136.46 | $135.84 | $135.90 | $135.90 | 135.78K |
| July 17, 2026 | $135.70 | $135.80 | $135.53 | $135.77 | $135.77 | 66.51K |
| July 17, 2026 | $136.04 | $136.04 | $135.23 | $135.31 | $135.31 | 99.91K |
| July 17, 2026 | $135.72 | $135.74 | $135.48 | $135.66 | $135.66 | 126.64K |
| July 17, 2026 | $136.47 | $136.55 | $136.18 | $136.18 | $136.18 | 103.43K |
| July 17, 2026 | $137.34 | $137.38 | $136.69 | $136.87 | $136.87 | 64.67K |
| July 17, 2026 | $136.79 | $137.15 | $136.79 | $137.08 | $137.08 | 86.60K |
| July 17, 2026 | $137.73 | $137.73 | $136.94 | $137.00 | $137.00 | 205.03K |
| July 17, 2026 | $138.58 | $138.58 | $137.89 | $137.96 | $137.96 | 97.86K |
| July 17, 2026 | $138.45 | $138.49 | $137.71 | $138.14 | $138.14 | 121.19K |
| July 17, 2026 | $139.71 | $139.71 | $138.88 | $138.88 | $138.88 | 116.16K |
| July 17, 2026 | $138.60 | $138.92 | $138.51 | $138.92 | $138.92 | 40.00K |
| July 17, 2026 | $138.84 | $138.97 | $138.15 | $138.28 | $138.28 | 115.41K |
| July 17, 2026 | $138.91 | $138.91 | $138.00 | $138.63 | $138.63 | 189.25K |
| July 17, 2026 | $139.37 | $139.41 | $138.93 | $138.93 | $138.93 | 128.57K |
| July 17, 2026 | $140.64 | $140.82 | $140.25 | $140.29 | $140.29 | 39.44K |
| July 17, 2026 | $140.61 | $140.77 | $140.42 | $140.74 | $140.74 | 52.23K |
| July 17, 2026 | $141.44 | $141.44 | $140.38 | $140.50 | $140.50 | 93.12K |
| July 17, 2026 | $141.12 | $141.46 | $141.12 | $141.28 | $141.28 | 83.50K |
| July 17, 2026 | $140.84 | $140.91 | $140.31 | $140.37 | $140.37 | 70.72K |
| July 17, 2026 | $140.48 | $140.72 | $140.34 | $140.59 | $140.59 | 64.29K |
| July 17, 2026 | $140.69 | $140.78 | $140.20 | $140.29 | $140.29 | 90.94K |
| July 17, 2026 | $141.20 | $141.20 | $140.56 | $140.63 | $140.63 | 98.16K |
| July 17, 2026 | $141.24 | $141.24 | $140.96 | $141.00 | $141.00 | 70.95K |
| July 17, 2026 | $141.48 | $141.48 | $140.92 | $141.11 | $141.11 | 130.18K |
| July 17, 2026 | $143.10 | $143.25 | $142.54 | $142.60 | $142.60 | 57.75K |
| July 17, 2026 | $142.86 | $142.99 | $142.70 | $142.97 | $142.97 | 77.08K |
| July 17, 2026 | $143.40 | $143.63 | $143.13 | $143.31 | $143.31 | 125.36K |
| July 17, 2026 | $143.55 | $143.77 | $143.13 | $143.13 | $143.13 | 63.26K |
| July 17, 2026 | $143.00 | $143.49 | $143.00 | $143.42 | $143.42 | 81.05K |
| July 17, 2026 | $142.54 | $142.69 | $142.29 | $142.47 | $142.47 | 73.29K |
| July 17, 2026 | $142.53 | $142.76 | $142.26 | $142.76 | $142.76 | 56.52K |
| July 17, 2026 | $143.01 | $143.01 | $142.29 | $142.61 | $142.61 | 123.51K |
| July 17, 2026 | $143.90 | $143.90 | $143.50 | $143.51 | $143.51 | 62.90K |
| July 17, 2026 | $143.07 | $143.98 | $143.07 | $143.88 | $143.88 | 110.91K |
| July 17, 2026 | $142.78 | $143.03 | $142.56 | $142.60 | $142.60 | 153.12K |
| July 17, 2026 | $143.49 | $143.72 | $143.22 | $143.40 | $143.40 | 111.82K |
| July 17, 2026 | $143.73 | $144.31 | $143.72 | $144.09 | $144.09 | 162.26K |
| July 17, 2026 | $143.85 | $144.29 | $143.81 | $143.83 | $143.83 | 250.27K |
| July 17, 2026 | $142.67 | $143.47 | $142.67 | $143.36 | $143.36 | 190.37K |
| July 17, 2026 | $142.02 | $142.44 | $142.01 | $142.37 | $142.37 | 79.69K |
| July 17, 2026 | $142.27 | $142.40 | $141.60 | $141.75 | $141.75 | 142.86K |
| July 17, 2026 | $140.78 | $141.79 | $140.60 | $141.79 | $141.79 | 101.42K |
| July 17, 2026 | $140.64 | $140.75 | $140.00 | $140.73 | $140.73 | 140.86K |
| July 17, 2026 | $141.28 | $141.28 | $140.65 | $140.96 | $140.96 | 105.19K |
| July 17, 2026 | $141.09 | $141.70 | $141.09 | $141.64 | $141.64 | 67.30K |
| July 17, 2026 | $142.12 | $142.12 | $141.40 | $141.61 | $141.61 | 182.19K |
| July 17, 2026 | $141.30 | $141.41 | $140.83 | $140.90 | $140.90 | 151.81K |
| July 17, 2026 | $141.54 | $141.54 | $141.10 | $141.28 | $141.28 | 131.16K |
| July 17, 2026 | $140.52 | $141.07 | $140.34 | $140.88 | $140.88 | 132.61K |
| July 17, 2026 | $139.74 | $140.57 | $139.51 | $140.57 | $140.57 | 113.14K |
| July 17, 2026 | $139.11 | $139.50 | $139.04 | $139.10 | $139.10 | 43.48K |
| July 17, 2026 | $139.22 | $139.26 | $138.24 | $138.52 | $138.52 | 81.54K |
| July 17, 2026 | $139.07 | $139.43 | $139.07 | $139.43 | $139.43 | 66.55K |
| July 17, 2026 | $139.44 | $140.00 | $139.38 | $139.75 | $139.75 | 103.41K |
| July 17, 2026 | $139.29 | $139.42 | $139.07 | $139.21 | $139.21 | 59.26K |
| July 17, 2026 | $138.58 | $138.94 | $138.23 | $138.94 | $138.94 | 63.44K |
| July 17, 2026 | $139.45 | $139.80 | $138.65 | $138.65 | $138.65 | 127.51K |
| July 17, 2026 | $139.51 | $139.54 | $139.19 | $139.22 | $139.22 | 75.88K |
| July 17, 2026 | $138.29 | $138.76 | $138.00 | $138.76 | $138.76 | 75.77K |
| July 17, 2026 | $138.16 | $138.49 | $137.76 | $137.91 | $137.91 | 120.83K |
| July 17, 2026 | $138.73 | $138.73 | $138.13 | $138.14 | $138.14 | 247.28K |
| July 17, 2026 | $140.32 | $140.39 | $139.84 | $139.84 | $139.84 | 122.45K |
| July 17, 2026 | $139.86 | $140.46 | $139.86 | $140.11 | $140.11 | 165.54K |
| July 17, 2026 | $141.33 | $141.41 | $140.59 | $140.59 | $140.59 | 167.77K |
| July 17, 2026 | $141.10 | $141.44 | $141.00 | $141.27 | $141.27 | 212.24K |
| July 17, 2026 | $139.75 | $140.77 | $139.75 | $140.68 | $140.68 | 169.25K |
| July 17, 2026 | $140.48 | $141.48 | $140.48 | $141.26 | $141.26 | 317.66K |
| July 17, 2026 | $138.67 | $138.99 | $138.47 | $138.99 | $138.99 | 105.14K |
| July 17, 2026 | $138.64 | $138.64 | $137.75 | $138.09 | $138.09 | 172.09K |
| July 17, 2026 | $138.14 | $138.80 | $138.06 | $138.76 | $138.76 | 135.39K |
| July 17, 2026 | $139.00 | $139.53 | $138.62 | $138.72 | $138.72 | 217.65K |
| July 17, 2026 | $139.21 | $140.40 | $139.00 | $140.30 | $140.30 | 375.04K |
| July 17, 2026 | $138.29 | $139.29 | $138.29 | $139.24 | $139.24 | 262.95K |
| July 17, 2026 | $138.45 | $139.09 | $138.45 | $139.09 | $139.09 | 399.81K |
| July 17, 2026 | $135.74 | $136.05 | $135.70 | $135.99 | $135.99 | 1.86K |
| July 17, 2026 | $134.79 | $135.54 | $134.59 | $135.43 | $135.43 | 158.22K |
| July 17, 2026 | $134.68 | $135.15 | $133.75 | $133.86 | $133.86 | 215.49K |
| July 17, 2026 | $134.08 | $134.74 | $133.78 | $133.84 | $133.84 | 107.78K |
| July 17, 2026 | $133.29 | $134.00 | $133.22 | $133.90 | $133.90 | 68.77K |
| July 17, 2026 | $132.44 | $133.20 | $132.32 | $132.92 | $132.92 | 109.85K |
| July 17, 2026 | $133.00 | $133.20 | $131.90 | $132.52 | $132.52 | 109.44K |
| July 17, 2026 | $134.12 | $134.77 | $134.10 | $134.28 | $134.28 | 142.19K |
| July 17, 2026 | $133.32 | $134.31 | $132.51 | $134.01 | $134.01 | 267.39K |
| July 17, 2026 | $131.55 | $133.20 | $131.41 | $132.84 | $132.84 | 390.04K |
| July 17, 2026 | $131.34 | $131.57 | $130.54 | $130.91 | $130.91 | 117.67K |
| July 17, 2026 | $130.08 | $131.10 | $129.13 | $131.07 | $131.07 | 243.13K |
| July 17, 2026 | $130.51 | $131.22 | $130.01 | $130.80 | $130.80 | 192.12K |
| July 17, 2026 | $129.48 | $130.27 | $129.44 | $130.04 | $130.04 | 94.95K |
| July 17, 2026 | $129.27 | $130.05 | $129.27 | $129.71 | $129.71 | 95.47K |
| July 17, 2026 | $129.74 | $129.76 | $128.59 | $129.11 | $129.11 | 469.91K |
| July 17, 2026 | $130.58 | $131.61 | $130.01 | $131.00 | $131.00 | 190.51K |
| July 17, 2026 | $130.63 | $130.79 | $129.56 | $130.79 | $130.79 | 155.39K |
| July 17, 2026 | $129.15 | $130.20 | $128.89 | $129.98 | $129.98 | 166.87K |
| July 17, 2026 | $128.74 | $129.50 | $128.74 | $128.90 | $128.90 | 93.92K |
| July 17, 2026 | $128.97 | $129.65 | $128.83 | $129.40 | $129.40 | 72.48K |
| July 17, 2026 | $128.92 | $130.00 | $128.56 | $129.36 | $129.36 | 154.55K |
| July 17, 2026 | $129.98 | $130.78 | $128.95 | $129.37 | $129.37 | 255.04K |
| July 17, 2026 | $128.34 | $129.84 | $128.34 | $129.80 | $129.80 | 233.64K |
| July 17, 2026 | $128.52 | $128.85 | $127.78 | $128.45 | $128.45 | 298.97K |
| July 17, 2026 | $129.39 | $129.72 | $128.54 | $128.68 | $128.68 | 216.45K |
| July 17, 2026 | $129.60 | $130.52 | $129.42 | $130.19 | $130.19 | 260.52K |
| July 17, 2026 | $130.20 | $130.79 | $129.66 | $130.00 | $130.00 | 270.16K |
| July 17, 2026 | $131.91 | $131.97 | $130.09 | $130.30 | $130.30 | 290.58K |
| July 17, 2026 | $132.72 | $132.76 | $131.57 | $131.94 | $131.94 | 125.24K |
| July 17, 2026 | $132.49 | $132.77 | $131.33 | $131.73 | $131.73 | 165.03K |
| July 17, 2026 | $132.10 | $133.93 | $132.01 | $133.11 | $133.11 | 174.11K |
| July 17, 2026 | $132.82 | $134.07 | $132.53 | $133.71 | $133.71 | 132.93K |
| July 17, 2026 | $134.14 | $134.32 | $132.83 | $133.49 | $133.49 | 158.52K |
| July 17, 2026 | $132.76 | $132.76 | $131.12 | $132.15 | $132.15 | 222.49K |
| July 17, 2026 | $133.01 | $133.84 | $133.01 | $133.27 | $133.27 | 107.25K |
| July 17, 2026 | $134.34 | $134.89 | $133.50 | $133.72 | $133.72 | 140.58K |
| July 17, 2026 | $135.46 | $135.68 | $134.60 | $135.00 | $135.00 | 168.89K |
| July 17, 2026 | $134.77 | $135.98 | $134.27 | $134.52 | $134.52 | 194.15K |
| July 17, 2026 | $133.99 | $135.15 | $133.79 | $134.49 | $134.49 | 357.58K |
| July 17, 2026 | $130.99 | $132.16 | $130.99 | $131.20 | $131.20 | 217.84K |
| July 17, 2026 | $132.18 | $132.80 | $130.49 | $130.50 | $130.50 | 577.32K |
| July 17, 2026 | $133.53 | $133.74 | $132.16 | $133.20 | $133.20 | 393.33K |
| July 17, 2026 | $134.59 | $134.62 | $133.50 | $134.00 | $134.00 | 158.11K |
| July 17, 2026 | $134.80 | $134.80 | $133.80 | $133.84 | $133.84 | 183.81K |
| July 17, 2026 | $134.35 | $135.60 | $134.26 | $135.03 | $135.03 | 190.11K |
| July 17, 2026 | $135.44 | $136.35 | $134.13 | $134.54 | $134.54 | 240.61K |
| July 17, 2026 | $135.61 | $136.24 | $135.00 | $135.08 | $135.08 | 244.36K |
| July 17, 2026 | $136.03 | $136.13 | $134.82 | $135.73 | $135.73 | 447.10K |
| July 17, 2026 | $134.29 | $135.97 | $133.83 | $135.91 | $135.91 | 443.67K |
| July 17, 2026 | $134.03 | $134.22 | $132.81 | $133.17 | $133.17 | 498.87K |
| July 17, 2026 | $136.50 | $136.53 | $133.99 | $134.12 | $134.12 | 91.00K |
| July 17, 2026 | $134.54 | $137.20 | $134.31 | $137.14 | $137.14 | 89.71K |
| July 17, 2026 | $133.32 | $134.59 | $132.67 | $134.13 | $134.13 | 150.10K |
| July 17, 2026 | $131.30 | $133.77 | $131.29 | $133.27 | $133.27 | 187.10K |
| July 17, 2026 | $131.14 | $131.71 | $128.70 | $129.06 | $129.06 | 66.80K |
| July 17, 2026 | $130.02 | $132.07 | $129.52 | $131.73 | $131.73 | 551.60K |
| July 17, 2026 | $127.61 | $129.98 | $127.40 | $129.94 | $129.94 | 529.19K |
| July 17, 2026 | $126.10 | $128.17 | $126.00 | $127.93 | $127.93 | 618.32K |
| July 17, 2026 | $125.07 | $125.89 | $124.51 | $125.32 | $125.32 | 456.97K |
| July 17, 2026 | $123.93 | $124.77 | $123.56 | $124.45 | $124.45 | 356.12K |
| July 17, 2026 | $122.30 | $123.99 | $122.01 | $123.05 | $123.05 | 457.31K |
| July 17, 2026 | $121.33 | $122.87 | $120.24 | $122.49 | $122.49 | 534.14K |
| July 17, 2026 | $120.37 | $121.98 | $120.17 | $121.59 | $121.59 | 109.70K |
| July 17, 2026 | $119.35 | $120.57 | $118.73 | $118.73 | $118.73 | 111.82K |
| July 17, 2026 | $116.90 | $118.75 | $116.50 | $117.79 | $117.79 | 573.77K |
| July 17, 2026 | $118.64 | $118.70 | $117.22 | $117.66 | $117.66 | 79.98K |
| July 17, 2026 | $118.37 | $120.54 | $118.31 | $119.46 | $119.46 | 94.02K |
| July 17, 2026 | $120.43 | $120.87 | $119.21 | $119.38 | $119.38 | 146.10K |
| July 17, 2026 | $122.25 | $123.39 | $121.10 | $121.25 | $121.25 | 104.67K |
| July 17, 2026 | $122.90 | $123.37 | $121.77 | $122.15 | $122.15 | 87.16K |
| July 17, 2026 | $126.28 | $126.73 | $125.00 | $125.41 | $125.41 | 323.55K |
| July 17, 2026 | $124.75 | $127.40 | $124.10 | $126.22 | $126.22 | 58.37K |
| July 17, 2026 | $125.28 | $125.49 | $125.27 | $125.48 | $125.48 | 8.41K |
| July 17, 2026 | $126.36 | $126.67 | $126.31 | $126.45 | $126.45 | 5.58K |
| July 17, 2026 | $126.05 | $126.06 | $125.60 | $125.68 | $125.68 | 4.49K |
| July 17, 2026 | $126.20 | $126.24 | $125.80 | $125.95 | $125.95 | 4.93K |
| July 17, 2026 | $126.01 | $126.15 | $125.74 | $126.15 | $126.15 | 14.45K |
| July 17, 2026 | $126.10 | $126.29 | $125.95 | $126.21 | $126.21 | 11.89K |
| July 17, 2026 | $125.90 | $126.14 | $125.76 | $125.99 | $125.99 | 10.23K |
| July 17, 2026 | $125.75 | $125.83 | $125.66 | $125.71 | $125.71 | 5.95K |
| July 17, 2026 | $125.85 | $126.00 | $125.70 | $125.81 | $125.81 | 2.85K |
| July 17, 2026 | $125.65 | $126.00 | $125.65 | $125.96 | $125.96 | 11.47K |
| July 17, 2026 | $125.73 | $125.99 | $125.60 | $125.75 | $125.75 | 8.37K |
| July 17, 2026 | $125.62 | $126.00 | $125.62 | $125.65 | $125.65 | 5.18K |
| July 17, 2026 | $125.70 | $126.08 | $125.63 | $126.08 | $126.08 | 3.76K |
| July 17, 2026 | $126.18 | $126.25 | $125.91 | $126.18 | $126.18 | 4.29K |
| July 17, 2026 | $126.83 | $126.89 | $126.50 | $126.71 | $126.71 | 5.00K |
| July 17, 2026 | $127.49 | $127.52 | $127.02 | $127.09 | $127.09 | 16.88K |
| July 17, 2026 | $126.88 | $127.34 | $126.77 | $127.30 | $127.30 | 8.28K |
| July 17, 2026 | $126.70 | $126.89 | $126.61 | $126.89 | $126.89 | 3.42K |
| July 17, 2026 | $126.18 | $126.47 | $126.03 | $126.16 | $126.16 | 2.71K |
| July 17, 2026 | $126.10 | $126.10 | $125.78 | $126.07 | $126.07 | 3.88K |
| July 17, 2026 | $126.97 | $127.08 | $126.29 | $126.41 | $126.41 | 5.96K |
| July 17, 2026 | $126.67 | $127.15 | $126.45 | $126.93 | $126.93 | 11.99K |
| July 17, 2026 | $125.97 | $126.49 | $125.97 | $126.39 | $126.39 | 11.18K |
| July 17, 2026 | $125.41 | $125.79 | $125.22 | $125.70 | $125.70 | 13.87K |
| July 17, 2026 | $126.34 | $126.34 | $125.52 | $125.53 | $125.53 | 26.45K |
| July 17, 2026 | $126.08 | $126.36 | $126.06 | $126.36 | $126.36 | 3.92K |