Sysco Corporation
SYY · NYSE
Market closed$81.69$-0.560000 (-0.68%)After hours $81.98 · +0.36%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $81.98 | $81.98 | $81.98 | $81.98 | $81.98 | 112.00 |
| July 17, 2026 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 193.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 193.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 145.00 |
| July 17, 2026 | $80.40 | $80.40 | $80.40 | $80.40 | $80.40 | 145.00 |
| July 17, 2026 | $81.98 | $81.98 | $81.98 | $81.98 | $81.98 | 145.00 |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 145.00 |
| July 17, 2026 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 145.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 145.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 145.00 |
| July 17, 2026 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 145.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 346.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 1.63K |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 696.00 |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 663.80K |
| July 17, 2026 | $81.63 | $81.76 | $81.63 | $81.68 | $81.68 | 166.52K |
| July 17, 2026 | $81.46 | $81.63 | $81.44 | $81.63 | $81.63 | 86.00K |
| July 17, 2026 | $81.32 | $81.49 | $81.32 | $81.47 | $81.47 | 38.62K |
| July 17, 2026 | $81.31 | $81.33 | $81.29 | $81.33 | $81.33 | 22.43K |
| July 17, 2026 | $81.28 | $81.30 | $81.22 | $81.29 | $81.29 | 37.81K |
| July 17, 2026 | $81.30 | $81.33 | $81.26 | $81.30 | $81.30 | 20.39K |
| July 17, 2026 | $81.18 | $81.33 | $81.15 | $81.31 | $81.31 | 21.07K |
| July 17, 2026 | $81.29 | $81.29 | $81.19 | $81.21 | $81.21 | 25.53K |
| July 17, 2026 | $81.34 | $81.34 | $81.30 | $81.32 | $81.32 | 17.40K |
| July 17, 2026 | $81.47 | $81.47 | $81.35 | $81.35 | $81.35 | 18.21K |
| July 17, 2026 | $81.47 | $81.52 | $81.47 | $81.47 | $81.47 | 21.60K |
| July 17, 2026 | $81.57 | $81.57 | $81.52 | $81.54 | $81.54 | 15.45K |
| July 17, 2026 | $81.63 | $81.63 | $81.57 | $81.57 | $81.57 | 20.58K |
| July 17, 2026 | $81.65 | $81.66 | $81.61 | $81.63 | $81.63 | 13.33K |
| July 17, 2026 | $81.66 | $81.72 | $81.66 | $81.67 | $81.67 | 11.79K |
| July 17, 2026 | $81.64 | $81.70 | $81.63 | $81.66 | $81.66 | 50.11K |
| July 17, 2026 | $81.62 | $81.65 | $81.62 | $81.64 | $81.64 | 17.91K |
| July 17, 2026 | $81.59 | $81.63 | $81.59 | $81.62 | $81.62 | 19.17K |
| July 17, 2026 | $81.56 | $81.58 | $81.56 | $81.57 | $81.57 | 4.15K |
| July 17, 2026 | $81.50 | $81.56 | $81.50 | $81.56 | $81.56 | 37.50K |
| July 17, 2026 | $81.44 | $81.51 | $81.44 | $81.50 | $81.50 | 10.09K |
| July 17, 2026 | $81.42 | $81.45 | $81.42 | $81.43 | $81.43 | 3.63K |
| July 17, 2026 | $81.50 | $81.50 | $81.42 | $81.42 | $81.42 | 5.67K |
| July 17, 2026 | $81.51 | $81.52 | $81.48 | $81.48 | $81.48 | 9.40K |
| July 17, 2026 | $81.51 | $81.51 | $81.49 | $81.50 | $81.50 | 56.91K |
| July 17, 2026 | $81.54 | $81.57 | $81.52 | $81.52 | $81.52 | 13.07K |
| July 17, 2026 | $81.56 | $81.58 | $81.56 | $81.58 | $81.58 | 8.65K |
| July 17, 2026 | $81.54 | $81.56 | $81.52 | $81.56 | $81.56 | 28.08K |
| July 17, 2026 | $81.54 | $81.54 | $81.52 | $81.53 | $81.53 | 9.32K |
| July 17, 2026 | $81.52 | $81.54 | $81.51 | $81.54 | $81.54 | 21.49K |
| July 17, 2026 | $81.54 | $81.54 | $81.50 | $81.53 | $81.53 | 11.78K |
| July 17, 2026 | $81.56 | $81.56 | $81.52 | $81.54 | $81.54 | 21.59K |
| July 17, 2026 | $81.65 | $81.67 | $81.58 | $81.59 | $81.59 | 10.99K |
| July 17, 2026 | $81.58 | $81.65 | $81.58 | $81.65 | $81.65 | 54.34K |
| July 17, 2026 | $81.57 | $81.58 | $81.56 | $81.58 | $81.58 | 2.87K |
| July 17, 2026 | $81.62 | $81.62 | $81.57 | $81.58 | $81.58 | 5.21K |
| July 17, 2026 | $81.66 | $81.66 | $81.61 | $81.62 | $81.62 | 5.70K |
| July 17, 2026 | $81.67 | $81.68 | $81.64 | $81.64 | $81.64 | 3.85K |
| July 17, 2026 | $81.69 | $81.70 | $81.67 | $81.67 | $81.67 | 6.20K |
| July 17, 2026 | $81.71 | $81.73 | $81.69 | $81.69 | $81.69 | 3.23K |
| July 17, 2026 | $81.71 | $81.71 | $81.69 | $81.71 | $81.71 | 8.05K |
| July 17, 2026 | $81.70 | $81.71 | $81.69 | $81.71 | $81.71 | 5.86K |
| July 17, 2026 | $81.71 | $81.73 | $81.71 | $81.72 | $81.72 | 3.93K |
| July 17, 2026 | $81.65 | $81.71 | $81.64 | $81.71 | $81.71 | 65.13K |
| July 17, 2026 | $81.61 | $81.63 | $81.61 | $81.63 | $81.63 | 3.17K |
| July 17, 2026 | $81.63 | $81.63 | $81.59 | $81.62 | $81.62 | 20.73K |
| July 17, 2026 | $81.63 | $81.64 | $81.62 | $81.64 | $81.64 | 4.86K |
| July 17, 2026 | $81.61 | $81.63 | $81.61 | $81.63 | $81.63 | 16.01K |
| July 17, 2026 | $81.61 | $81.63 | $81.61 | $81.61 | $81.61 | 2.25K |
| July 17, 2026 | $81.60 | $81.63 | $81.60 | $81.60 | $81.60 | 8.52K |
| July 17, 2026 | $81.69 | $81.69 | $81.61 | $81.61 | $81.61 | 48.47K |
| July 17, 2026 | $81.69 | $81.70 | $81.68 | $81.69 | $81.69 | 7.42K |
| July 17, 2026 | $81.74 | $81.77 | $81.73 | $81.73 | $81.73 | 10.03K |
| July 17, 2026 | $81.71 | $81.76 | $81.71 | $81.72 | $81.72 | 1.25K |
| July 17, 2026 | $81.72 | $81.72 | $81.69 | $81.69 | $81.69 | 2.34K |
| July 17, 2026 | $81.71 | $81.73 | $81.71 | $81.72 | $81.72 | 3.80K |
| July 17, 2026 | $81.69 | $81.73 | $81.69 | $81.73 | $81.73 | 3.79K |
| July 17, 2026 | $81.67 | $81.70 | $81.67 | $81.68 | $81.68 | 2.37K |
| July 17, 2026 | $81.62 | $81.67 | $81.62 | $81.66 | $81.66 | 5.42K |
| July 17, 2026 | $81.70 | $81.70 | $81.61 | $81.63 | $81.63 | 11.50K |
| July 17, 2026 | $81.68 | $81.70 | $81.66 | $81.69 | $81.69 | 4.18K |
| July 17, 2026 | $81.66 | $81.68 | $81.66 | $81.67 | $81.67 | 4.09K |
| July 17, 2026 | $81.71 | $81.71 | $81.67 | $81.67 | $81.67 | 8.09K |
| July 17, 2026 | $81.70 | $81.74 | $81.69 | $81.74 | $81.74 | 1.26K |
| July 17, 2026 | $81.71 | $81.71 | $81.68 | $81.70 | $81.70 | 4.72K |
| July 17, 2026 | $81.63 | $81.69 | $81.63 | $81.69 | $81.69 | 4.85K |
| July 17, 2026 | $81.62 | $81.66 | $81.62 | $81.64 | $81.64 | 3.19K |
| July 17, 2026 | $81.59 | $81.61 | $81.57 | $81.61 | $81.61 | 3.29K |
| July 17, 2026 | $81.61 | $81.63 | $81.58 | $81.61 | $81.61 | 8.47K |
| July 17, 2026 | $81.64 | $81.64 | $81.61 | $81.63 | $81.63 | 4.08K |
| July 17, 2026 | $81.63 | $81.64 | $81.61 | $81.64 | $81.64 | 3.68K |
| July 17, 2026 | $81.62 | $81.62 | $81.60 | $81.60 | $81.60 | 2.16K |
| July 17, 2026 | $81.64 | $81.64 | $81.60 | $81.61 | $81.61 | 3.03K |
| July 17, 2026 | $81.66 | $81.67 | $81.64 | $81.64 | $81.64 | 2.52K |
| July 17, 2026 | $81.64 | $81.66 | $81.64 | $81.66 | $81.66 | 3.12K |
| July 17, 2026 | $81.65 | $81.66 | $81.63 | $81.63 | $81.63 | 3.89K |
| July 17, 2026 | $81.63 | $81.67 | $81.62 | $81.66 | $81.66 | 4.20K |
| July 17, 2026 | $81.63 | $81.66 | $81.62 | $81.66 | $81.66 | 2.85K |
| July 17, 2026 | $81.66 | $81.68 | $81.65 | $81.67 | $81.67 | 4.26K |
| July 17, 2026 | $81.61 | $81.68 | $81.61 | $81.67 | $81.67 | 4.90K |
| July 17, 2026 | $81.62 | $81.62 | $81.61 | $81.62 | $81.62 | 2.69K |
| July 17, 2026 | $81.60 | $81.63 | $81.59 | $81.62 | $81.62 | 800.31 |
| July 17, 2026 | $81.57 | $81.62 | $81.56 | $81.59 | $81.59 | 2.02K |
| July 17, 2026 | $81.57 | $81.61 | $81.57 | $81.57 | $81.57 | 1.68K |
| July 17, 2026 | $81.58 | $81.58 | $81.55 | $81.55 | $81.55 | 1.52K |
| July 17, 2026 | $81.56 | $81.58 | $81.54 | $81.55 | $81.55 | 2.55K |
| July 17, 2026 | $81.56 | $81.58 | $81.54 | $81.55 | $81.55 | 52.00 |
| July 17, 2026 | $81.60 | $81.60 | $81.54 | $81.58 | $81.58 | 3.15K |
| July 17, 2026 | $81.59 | $81.60 | $81.57 | $81.57 | $81.57 | 3.76K |
| July 17, 2026 | $81.63 | $81.63 | $81.55 | $81.58 | $81.58 | 5.16K |
| July 17, 2026 | $81.55 | $81.63 | $81.55 | $81.63 | $81.63 | 4.79K |
| July 17, 2026 | $81.51 | $81.55 | $81.51 | $81.55 | $81.55 | 9.64K |
| July 17, 2026 | $81.49 | $81.52 | $81.48 | $81.52 | $81.52 | 2.17K |
| July 17, 2026 | $81.53 | $81.53 | $81.48 | $81.49 | $81.49 | 3.92K |
| July 17, 2026 | $81.54 | $81.55 | $81.51 | $81.51 | $81.51 | 5.12K |
| July 17, 2026 | $81.62 | $81.64 | $81.56 | $81.56 | $81.56 | 5.28K |
| July 17, 2026 | $81.66 | $81.68 | $81.63 | $81.64 | $81.64 | 3.06K |
| July 17, 2026 | $81.63 | $81.65 | $81.62 | $81.65 | $81.65 | 1.84K |
| July 17, 2026 | $81.62 | $81.64 | $81.62 | $81.62 | $81.62 | 1.30K |
| July 17, 2026 | $81.65 | $81.65 | $81.62 | $81.64 | $81.64 | 3.33K |
| July 17, 2026 | $81.68 | $81.68 | $81.62 | $81.64 | $81.64 | 7.02K |
| July 17, 2026 | $81.69 | $81.69 | $81.68 | $81.68 | $81.68 | 892.00 |
| July 17, 2026 | $81.68 | $81.69 | $81.66 | $81.69 | $81.69 | 4.23K |
| July 17, 2026 | $81.68 | $81.70 | $81.66 | $81.69 | $81.69 | 1.70K |
| July 17, 2026 | $81.70 | $81.70 | $81.67 | $81.68 | $81.68 | 3.50K |
| July 17, 2026 | $81.70 | $81.70 | $81.68 | $81.70 | $81.70 | 1.98K |
| July 17, 2026 | $81.72 | $81.73 | $81.71 | $81.71 | $81.71 | 5.24K |
| July 17, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | $81.72 | 1.49K |
| July 17, 2026 | $81.73 | $81.73 | $81.70 | $81.72 | $81.72 | 3.25K |
| July 17, 2026 | $81.67 | $81.74 | $81.66 | $81.73 | $81.73 | 6.03K |
| July 17, 2026 | $81.70 | $81.74 | $81.70 | $81.74 | $81.74 | 3.18K |
| July 17, 2026 | $81.70 | $81.71 | $81.70 | $81.70 | $81.70 | 1.88K |
| July 17, 2026 | $81.66 | $81.73 | $81.66 | $81.73 | $81.73 | 10.96K |
| July 17, 2026 | $81.68 | $81.71 | $81.66 | $81.71 | $81.71 | 1.80K |
| July 17, 2026 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 2.44K |
| July 17, 2026 | $81.68 | $81.70 | $81.65 | $81.67 | $81.67 | 2.76K |
| July 17, 2026 | $81.74 | $81.74 | $81.68 | $81.68 | $81.68 | 3.67K |
| July 17, 2026 | $81.69 | $81.74 | $81.65 | $81.74 | $81.74 | 3.88K |
| July 17, 2026 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 2.47K |
| July 17, 2026 | $81.67 | $81.71 | $81.67 | $81.71 | $81.71 | 4.73K |
| July 17, 2026 | $81.66 | $81.68 | $81.66 | $81.68 | $81.68 | 2.14K |
| July 17, 2026 | $81.64 | $81.67 | $81.61 | $81.66 | $81.66 | 2.70K |
| July 17, 2026 | $81.66 | $81.69 | $81.65 | $81.66 | $81.66 | 592.00 |
| July 17, 2026 | $81.70 | $81.74 | $81.67 | $81.67 | $81.67 | 2.81K |
| July 17, 2026 | $81.72 | $81.76 | $81.70 | $81.70 | $81.70 | 3.01K |
| July 17, 2026 | $81.80 | $81.80 | $81.74 | $81.74 | $81.74 | 2.58K |
| July 17, 2026 | $81.81 | $81.81 | $81.79 | $81.80 | $81.80 | 15.90K |
| July 17, 2026 | $81.87 | $81.89 | $81.85 | $81.85 | $81.85 | 3.38K |
| July 17, 2026 | $81.87 | $81.90 | $81.87 | $81.88 | $81.88 | 4.43K |
| July 17, 2026 | $81.85 | $81.86 | $81.84 | $81.86 | $81.86 | 2.27K |
| July 17, 2026 | $81.85 | $81.85 | $81.82 | $81.82 | $81.82 | 4.60K |
| July 17, 2026 | $81.85 | $81.85 | $81.84 | $81.84 | $81.84 | 1.10K |
| July 17, 2026 | $81.90 | $81.91 | $81.85 | $81.85 | $81.85 | 2.06K |
| July 17, 2026 | $81.89 | $81.91 | $81.88 | $81.91 | $81.91 | 3.55K |
| July 17, 2026 | $81.96 | $81.96 | $81.93 | $81.93 | $81.93 | 2.35K |
| July 17, 2026 | $81.94 | $81.94 | $81.93 | $81.93 | $81.93 | 3.47K |
| July 17, 2026 | $81.98 | $81.99 | $81.94 | $81.94 | $81.94 | 4.42K |
| July 17, 2026 | $81.96 | $81.97 | $81.94 | $81.96 | $81.96 | 5.04K |
| July 17, 2026 | $81.97 | $81.97 | $81.94 | $81.96 | $81.96 | 3.98K |
| July 17, 2026 | $81.92 | $81.92 | $81.91 | $81.91 | $81.91 | 2.46K |
| July 17, 2026 | $81.88 | $81.90 | $81.88 | $81.90 | $81.90 | 2.10K |
| July 17, 2026 | $81.90 | $81.91 | $81.86 | $81.87 | $81.87 | 3.57K |
| July 17, 2026 | $81.82 | $81.92 | $81.82 | $81.92 | $81.92 | 5.37K |
| July 17, 2026 | $81.78 | $81.80 | $81.78 | $81.80 | $81.80 | 5.63K |
| July 17, 2026 | $81.79 | $81.81 | $81.78 | $81.78 | $81.78 | 4.68K |
| July 17, 2026 | $81.76 | $81.79 | $81.76 | $81.77 | $81.77 | 1.67K |
| July 17, 2026 | $81.82 | $81.82 | $81.76 | $81.77 | $81.77 | 6.97K |
| July 17, 2026 | $81.79 | $81.82 | $81.78 | $81.82 | $81.82 | 527.00 |
| July 17, 2026 | $81.77 | $81.80 | $81.76 | $81.78 | $81.78 | 2.02K |
| July 17, 2026 | $81.79 | $81.80 | $81.78 | $81.78 | $81.78 | 3.06K |
| July 17, 2026 | $81.83 | $81.85 | $81.80 | $81.80 | $81.80 | 4.23K |
| July 17, 2026 | $81.84 | $81.86 | $81.83 | $81.86 | $81.86 | 1.62K |
| July 17, 2026 | $81.85 | $81.95 | $81.84 | $81.84 | $81.84 | 11.23K |
| July 17, 2026 | $81.90 | $81.90 | $81.86 | $81.87 | $81.87 | 3.08K |
| July 17, 2026 | $81.89 | $81.90 | $81.89 | $81.90 | $81.90 | 1.48K |
| July 17, 2026 | $81.87 | $81.92 | $81.83 | $81.89 | $81.89 | 4.05K |
| July 17, 2026 | $81.87 | $81.88 | $81.84 | $81.84 | $81.84 | 2.17K |
| July 17, 2026 | $81.93 | $81.93 | $81.89 | $81.91 | $81.91 | 16.07K |
| July 17, 2026 | $81.99 | $82.01 | $81.97 | $82.00 | $82.00 | 2.07K |
| July 17, 2026 | $81.97 | $82.01 | $81.96 | $81.97 | $81.97 | 3.18K |
| July 17, 2026 | $81.92 | $81.93 | $81.91 | $81.91 | $81.91 | 1.15K |
| July 17, 2026 | $81.95 | $81.95 | $81.92 | $81.93 | $81.93 | 4.78K |
| July 17, 2026 | $81.98 | $81.98 | $81.93 | $81.95 | $81.95 | 4.85K |
| July 17, 2026 | $81.92 | $81.99 | $81.92 | $81.99 | $81.99 | 564.00 |
| July 17, 2026 | $82.00 | $82.00 | $81.92 | $81.94 | $81.94 | 3.26K |
| July 17, 2026 | $81.99 | $82.03 | $81.98 | $82.03 | $82.03 | 1.71K |
| July 17, 2026 | $81.95 | $82.00 | $81.94 | $81.97 | $81.97 | 2.72K |
| July 17, 2026 | $82.03 | $82.03 | $81.94 | $81.94 | $81.94 | 2.92K |
| July 17, 2026 | $82.02 | $82.07 | $82.00 | $82.00 | $82.00 | 31.65K |
| July 17, 2026 | $82.11 | $82.11 | $82.00 | $82.00 | $82.00 | 8.80K |
| July 17, 2026 | $82.15 | $82.15 | $82.12 | $82.13 | $82.13 | 2.41K |
| July 17, 2026 | $82.16 | $82.17 | $82.14 | $82.15 | $82.15 | 2.34K |
| July 17, 2026 | $82.24 | $82.24 | $82.16 | $82.16 | $82.16 | 5.45K |
| July 17, 2026 | $82.16 | $82.27 | $82.16 | $82.21 | $82.21 | 4.60K |
| July 17, 2026 | $82.16 | $82.26 | $82.15 | $82.17 | $82.17 | 259.00 |
| July 17, 2026 | $82.19 | $82.19 | $82.13 | $82.15 | $82.15 | 2.14K |
| July 17, 2026 | $82.13 | $82.19 | $82.13 | $82.19 | $82.19 | 3.01K |
| July 17, 2026 | $82.12 | $82.14 | $82.12 | $82.14 | $82.14 | 2.13K |
| July 17, 2026 | $82.09 | $82.13 | $82.09 | $82.12 | $82.12 | 2.59K |
| July 17, 2026 | $82.21 | $82.22 | $82.11 | $82.11 | $82.11 | 4.90K |
| July 17, 2026 | $82.21 | $82.23 | $82.21 | $82.21 | $82.21 | 2.36K |
| July 17, 2026 | $82.29 | $82.30 | $82.20 | $82.21 | $82.21 | 9.27K |
| July 17, 2026 | $82.30 | $82.30 | $82.29 | $82.30 | $82.30 | 1.89K |
| July 17, 2026 | $82.31 | $82.31 | $82.30 | $82.30 | $82.30 | 2.50K |
| July 17, 2026 | $82.31 | $82.34 | $82.29 | $82.29 | $82.29 | 1.75K |
| July 17, 2026 | $82.34 | $82.34 | $82.32 | $82.32 | $82.32 | 1.35K |
| July 17, 2026 | $82.31 | $82.32 | $82.30 | $82.31 | $82.31 | 3.75K |
| July 17, 2026 | $82.32 | $82.33 | $82.30 | $82.32 | $82.32 | 1.75K |
| July 17, 2026 | $82.40 | $82.40 | $82.32 | $82.33 | $82.33 | 8.62K |
| July 17, 2026 | $82.40 | $82.41 | $82.39 | $82.40 | $82.40 | 1.06K |
| July 17, 2026 | $82.40 | $82.43 | $82.40 | $82.40 | $82.40 | 2.67K |
| July 17, 2026 | $82.43 | $82.46 | $82.41 | $82.43 | $82.43 | 1.54K |
| July 17, 2026 | $82.43 | $82.43 | $82.37 | $82.43 | $82.43 | 4.13K |
| July 17, 2026 | $82.42 | $82.44 | $82.41 | $82.44 | $82.44 | 2.95K |
| July 17, 2026 | $82.48 | $82.48 | $82.42 | $82.44 | $82.44 | 8.36K |
| July 17, 2026 | $82.44 | $82.47 | $82.44 | $82.45 | $82.45 | 4.32K |
| July 17, 2026 | $82.40 | $82.43 | $82.40 | $82.43 | $82.43 | 3.55K |
| July 17, 2026 | $82.43 | $82.43 | $82.39 | $82.40 | $82.40 | 2.71K |
| July 17, 2026 | $82.42 | $82.44 | $82.41 | $82.43 | $82.43 | 2.14K |
| July 17, 2026 | $82.47 | $82.47 | $82.46 | $82.46 | $82.46 | 3.90K |
| July 17, 2026 | $82.46 | $82.47 | $82.46 | $82.47 | $82.47 | 192.00 |
| July 17, 2026 | $82.53 | $82.55 | $82.46 | $82.46 | $82.46 | 4.39K |
| July 17, 2026 | $82.63 | $82.63 | $82.56 | $82.56 | $82.56 | 1.45K |
| July 17, 2026 | $82.60 | $82.68 | $82.60 | $82.68 | $82.68 | 911.00 |
| July 17, 2026 | $82.61 | $82.63 | $82.60 | $82.60 | $82.60 | 3.15K |
| July 17, 2026 | $82.61 | $82.63 | $82.60 | $82.60 | $82.60 | 1.71K |
| July 17, 2026 | $82.67 | $82.67 | $82.63 | $82.66 | $82.66 | 1.77K |
| July 17, 2026 | $82.70 | $82.70 | $82.64 | $82.64 | $82.64 | 2.73K |
| July 17, 2026 | $82.70 | $82.73 | $82.70 | $82.72 | $82.72 | 2.28K |
| July 17, 2026 | $82.60 | $82.72 | $82.60 | $82.72 | $82.72 | 3.70K |
| July 17, 2026 | $82.58 | $82.60 | $82.57 | $82.60 | $82.60 | 4.00K |
| July 17, 2026 | $82.63 | $82.63 | $82.59 | $82.61 | $82.61 | 2.39K |
| July 17, 2026 | $82.63 | $82.69 | $82.63 | $82.64 | $82.64 | 3.72K |
| July 17, 2026 | $82.69 | $82.70 | $82.65 | $82.67 | $82.67 | 4.12K |
| July 17, 2026 | $82.72 | $82.73 | $82.71 | $82.71 | $82.71 | 1.63K |
| July 17, 2026 | $82.79 | $82.80 | $82.73 | $82.73 | $82.73 | 3.87K |
| July 17, 2026 | $82.80 | $82.80 | $82.75 | $82.77 | $82.77 | 982.61 |
| July 17, 2026 | $82.79 | $82.86 | $82.79 | $82.81 | $82.81 | 1.37K |
| July 17, 2026 | $82.79 | $82.88 | $82.79 | $82.83 | $82.83 | 4.52K |
| July 17, 2026 | $82.81 | $82.83 | $82.81 | $82.82 | $82.82 | 1.65K |
| July 17, 2026 | $82.80 | $82.82 | $82.80 | $82.80 | $82.80 | 2.93K |
| July 17, 2026 | $82.81 | $82.83 | $82.79 | $82.80 | $82.80 | 2.26K |
| July 17, 2026 | $82.83 | $82.83 | $82.80 | $82.81 | $82.81 | 2.98K |
| July 17, 2026 | $82.80 | $82.85 | $82.78 | $82.85 | $82.85 | 2.31K |
| July 17, 2026 | $82.80 | $82.85 | $82.78 | $82.78 | $82.78 | 3.47K |
| July 17, 2026 | $82.82 | $82.83 | $82.80 | $82.80 | $82.80 | 3.65K |
| July 17, 2026 | $82.84 | $82.87 | $82.84 | $82.87 | $82.87 | 242.00 |
| July 17, 2026 | $82.95 | $82.96 | $82.84 | $82.86 | $82.86 | 5.04K |
| July 17, 2026 | $82.90 | $82.95 | $82.90 | $82.92 | $82.92 | 12.00 |
| July 17, 2026 | $82.95 | $82.95 | $82.90 | $82.93 | $82.93 | 1.01K |
| July 17, 2026 | $82.95 | $82.98 | $82.93 | $82.98 | $82.98 | 1.04K |
| July 17, 2026 | $83.00 | $83.00 | $82.95 | $82.95 | $82.95 | 2.96K |
| July 17, 2026 | $83.05 | $83.07 | $82.99 | $83.06 | $83.06 | 3.91K |
| July 17, 2026 | $83.03 | $83.06 | $83.00 | $83.02 | $83.02 | 2.77K |
| July 17, 2026 | $83.04 | $83.05 | $82.99 | $83.05 | $83.05 | 4.32K |
| July 17, 2026 | $83.03 | $83.05 | $83.01 | $83.04 | $83.04 | 2.05K |
| July 17, 2026 | $82.97 | $83.01 | $82.97 | $83.01 | $83.01 | 2.68K |
| July 17, 2026 | $82.98 | $83.03 | $82.98 | $83.03 | $83.03 | 611.00 |
| July 17, 2026 | $82.98 | $83.02 | $82.95 | $83.00 | $83.00 | 8.10K |
| July 17, 2026 | $83.06 | $83.06 | $83.01 | $83.01 | $83.01 | 5.62K |
| July 17, 2026 | $82.99 | $83.11 | $82.99 | $83.11 | $83.11 | 3.93K |
| July 17, 2026 | $82.96 | $83.00 | $82.96 | $83.00 | $83.00 | 2.12K |
| July 17, 2026 | $82.91 | $82.95 | $82.89 | $82.95 | $82.95 | 3.79K |
| July 17, 2026 | $82.89 | $82.92 | $82.89 | $82.91 | $82.91 | 1.53K |
| July 17, 2026 | $82.93 | $82.95 | $82.90 | $82.90 | $82.90 | 2.85K |
| July 17, 2026 | $82.96 | $82.97 | $82.96 | $82.96 | $82.96 | 630.00 |
| July 17, 2026 | $83.07 | $83.07 | $82.96 | $82.96 | $82.96 | 8.98K |
| July 17, 2026 | $83.09 | $83.09 | $83.07 | $83.09 | $83.09 | 5.90K |
| July 17, 2026 | $83.13 | $83.14 | $83.08 | $83.11 | $83.11 | 5.57K |
| July 17, 2026 | $83.11 | $83.13 | $83.11 | $83.12 | $83.12 | 3.35K |
| July 17, 2026 | $83.10 | $83.12 | $83.08 | $83.10 | $83.10 | 6.25K |
| July 17, 2026 | $83.09 | $83.09 | $83.07 | $83.09 | $83.09 | 2.77K |
| July 17, 2026 | $83.10 | $83.22 | $83.08 | $83.08 | $83.08 | 2.37K |
| July 17, 2026 | $83.11 | $83.12 | $83.09 | $83.09 | $83.09 | 3.23K |
| July 17, 2026 | $83.19 | $83.19 | $83.13 | $83.13 | $83.13 | 5.82K |
| July 17, 2026 | $83.17 | $83.19 | $83.17 | $83.19 | $83.19 | 1.41K |
| July 17, 2026 | $83.16 | $83.19 | $83.16 | $83.19 | $83.19 | 3.28K |
| July 17, 2026 | $83.18 | $83.19 | $83.16 | $83.16 | $83.16 | 1.50K |
| July 17, 2026 | $83.20 | $83.20 | $83.16 | $83.17 | $83.17 | 2.24K |
| July 17, 2026 | $83.19 | $83.25 | $83.18 | $83.25 | $83.25 | 5.67K |
| July 17, 2026 | $83.20 | $83.24 | $83.20 | $83.22 | $83.22 | 1.52K |
| July 17, 2026 | $83.20 | $83.20 | $83.17 | $83.19 | $83.19 | 4.03K |
| July 17, 2026 | $83.21 | $83.22 | $83.17 | $83.19 | $83.19 | 3.30K |
| July 17, 2026 | $83.28 | $83.28 | $83.24 | $83.24 | $83.24 | 1.12K |
| July 17, 2026 | $83.36 | $83.36 | $83.34 | $83.35 | $83.35 | 4.21K |
| July 17, 2026 | $83.34 | $83.37 | $83.34 | $83.36 | $83.36 | 4.45K |
| July 17, 2026 | $83.36 | $83.38 | $83.33 | $83.33 | $83.33 | 3.31K |
| July 17, 2026 | $83.39 | $83.39 | $83.35 | $83.36 | $83.36 | 6.78K |
| July 17, 2026 | $83.39 | $83.40 | $83.37 | $83.40 | $83.40 | 6.91K |
| July 17, 2026 | $83.35 | $83.39 | $83.33 | $83.39 | $83.39 | 4.17K |
| July 17, 2026 | $83.35 | $83.38 | $83.35 | $83.38 | $83.38 | 2.02K |
| July 17, 2026 | $83.35 | $83.37 | $83.34 | $83.35 | $83.35 | 2.21K |
| July 17, 2026 | $83.37 | $83.37 | $83.32 | $83.33 | $83.33 | 4.25K |
| July 17, 2026 | $83.36 | $83.37 | $83.32 | $83.37 | $83.37 | 1.39K |
| July 17, 2026 | $83.38 | $83.38 | $83.33 | $83.35 | $83.35 | 4.21K |
| July 17, 2026 | $83.38 | $83.39 | $83.38 | $83.39 | $83.39 | 2.73K |
| July 17, 2026 | $83.35 | $83.39 | $83.35 | $83.35 | $83.35 | 6.42K |
| July 17, 2026 | $83.39 | $83.39 | $83.33 | $83.35 | $83.35 | 2.96K |
| July 17, 2026 | $83.32 | $83.39 | $83.32 | $83.39 | $83.39 | 4.04K |
| July 17, 2026 | $83.36 | $83.39 | $83.36 | $83.36 | $83.36 | 2.14K |
| July 17, 2026 | $83.38 | $83.40 | $83.32 | $83.36 | $83.36 | 5.40K |
| July 17, 2026 | $83.36 | $83.38 | $83.36 | $83.38 | $83.38 | 2.74K |
| July 17, 2026 | $83.34 | $83.36 | $83.34 | $83.35 | $83.35 | 3.14K |
| July 17, 2026 | $83.31 | $83.33 | $83.29 | $83.32 | $83.32 | 3.87K |
| July 17, 2026 | $83.33 | $83.35 | $83.30 | $83.34 | $83.34 | 4.13K |