Tesla, Inc.
TSLA · NASDAQ
Market closed$380.84$-10.22 (-2.61%)After hours $380.03 · -0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $380.03 | $380.05 | $380.03 | $380.05 | $380.05 | 123.00 |
| July 17, 2026 | $380.05 | $380.05 | $380.03 | $380.03 | $380.03 | 111.00 |
| July 17, 2026 | $380.08 | $380.10 | $380.08 | $380.10 | $380.10 | 2.47K |
| July 17, 2026 | $380.09 | $380.10 | $380.06 | $380.06 | $380.06 | 104.00 |
| July 17, 2026 | $380.02 | $380.02 | $380.02 | $380.02 | $380.02 | 4.00 |
| July 17, 2026 | $380.01 | $380.01 | $380.01 | $380.01 | $380.01 | 2.00 |
| July 17, 2026 | $380.02 | $380.02 | $380.01 | $380.02 | $380.02 | 2.81K |
| July 17, 2026 | $380.11 | $380.11 | $380.00 | $380.02 | $380.02 | 134.00 |
| July 17, 2026 | $380.01 | $380.01 | $380.01 | $380.01 | $380.01 | 3.00 |
| July 17, 2026 | $380.07 | $380.14 | $380.02 | $380.07 | $380.07 | 7.90K |
| July 17, 2026 | $380.07 | $380.07 | $380.07 | $380.07 | $380.07 | 1.00 |
| July 17, 2026 | $380.14 | $380.14 | $380.12 | $380.12 | $380.12 | 58.00 |
| July 17, 2026 | $380.18 | $380.18 | $380.09 | $380.12 | $380.12 | 2.75K |
| July 17, 2026 | $380.11 | $380.30 | $380.10 | $380.11 | $380.11 | 3.39K |
| July 17, 2026 | $380.18 | $380.18 | $380.11 | $380.11 | $380.11 | 24.00 |
| July 17, 2026 | $380.30 | $380.30 | $380.16 | $380.23 | $380.23 | 2.40K |
| July 17, 2026 | $380.30 | $380.33 | $380.20 | $380.20 | $380.20 | 75.00 |
| July 17, 2026 | $380.24 | $380.24 | $380.24 | $380.24 | $380.24 | 5.00 |
| July 17, 2026 | $380.29 | $380.29 | $380.29 | $380.29 | $380.29 | 14.00 |
| July 17, 2026 | $380.15 | $380.40 | $380.14 | $380.39 | $380.39 | 1.12K |
| July 17, 2026 | $380.15 | $380.15 | $380.15 | $380.15 | $380.15 | 103.00 |
| July 17, 2026 | $380.15 | $380.15 | $380.15 | $380.15 | $380.15 | 13.00 |
| July 17, 2026 | $380.12 | $380.12 | $380.12 | $380.12 | $380.12 | 1.00 |
| July 17, 2026 | $380.11 | $380.18 | $380.10 | $380.13 | $380.13 | 1.96K |
| July 17, 2026 | $380.11 | $380.11 | $380.11 | $380.11 | $380.11 | 19.00 |
| July 17, 2026 | $380.05 | $380.05 | $380.05 | $380.05 | $380.05 | 6.00 |
| July 17, 2026 | $380.08 | $380.08 | $380.05 | $380.05 | $380.05 | 25.00 |
| July 17, 2026 | $380.11 | $380.11 | $380.10 | $380.11 | $380.11 | 852.00 |
| July 17, 2026 | $380.13 | $380.13 | $380.13 | $380.13 | $380.13 | 2.00 |
| July 17, 2026 | $380.18 | $380.18 | $380.18 | $380.18 | $380.18 | 19.00 |
| July 17, 2026 | $380.09 | $380.23 | $380.09 | $380.20 | $380.20 | 5.13K |
| July 17, 2026 | $380.25 | $380.37 | $380.23 | $380.25 | $380.25 | 15.00 |
| July 17, 2026 | $380.35 | $380.35 | $380.26 | $380.27 | $380.27 | 46.00 |
| July 17, 2026 | $380.33 | $380.33 | $380.30 | $380.32 | $380.32 | 58.00 |
| July 17, 2026 | $380.32 | $380.40 | $380.32 | $380.35 | $380.35 | 79.00 |
| July 17, 2026 | $380.33 | $380.33 | $380.32 | $380.33 | $380.33 | 31.00 |
| July 17, 2026 | $380.25 | $380.29 | $380.25 | $380.29 | $380.29 | 75.00 |
| July 17, 2026 | $380.22 | $380.25 | $380.20 | $380.25 | $380.25 | 113.00 |
| July 17, 2026 | $380.20 | $380.20 | $380.17 | $380.19 | $380.19 | 1.35K |
| July 17, 2026 | $380.19 | $380.19 | $380.19 | $380.19 | $380.19 | 1.00 |
| July 17, 2026 | $379.93 | $380.00 | $379.93 | $380.00 | $380.00 | 24.00 |
| July 17, 2026 | $379.92 | $379.93 | $379.92 | $379.93 | $379.93 | 59.00 |
| July 17, 2026 | $379.91 | $379.91 | $379.90 | $379.91 | $379.91 | 746.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.90 | $379.92 | $379.92 | 12.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.92 | $379.92 | $379.92 | 3.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.92 | $379.92 | $379.92 | 6.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.91 | $379.92 | $379.92 | 17.00 |
| July 17, 2026 | $379.88 | $379.88 | $379.88 | $379.88 | $379.88 | 14.00 |
| July 17, 2026 | $379.86 | $379.92 | $379.80 | $379.88 | $379.88 | 2.31K |
| July 17, 2026 | $379.89 | $379.89 | $379.89 | $379.89 | $379.89 | 1.00 |
| July 17, 2026 | $379.86 | $379.86 | $379.82 | $379.82 | $379.82 | 14.00 |
| July 17, 2026 | $379.91 | $379.91 | $379.91 | $379.91 | $379.91 | 1.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.90 | $379.90 | $379.90 | 72.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.92 | $379.92 | $379.92 | 9.00 |
| July 17, 2026 | $379.93 | $379.93 | $379.93 | $379.93 | $379.93 | 17.00 |
| July 17, 2026 | $379.97 | $379.97 | $379.96 | $379.97 | $379.97 | 4.00 |
| July 17, 2026 | $379.81 | $379.81 | $379.81 | $379.81 | $379.81 | 6.00 |
| July 17, 2026 | $379.80 | $379.81 | $379.80 | $379.81 | $379.81 | 65.00 |
| July 17, 2026 | $379.80 | $379.80 | $379.80 | $379.80 | $379.80 | 6.00 |
| July 17, 2026 | $379.78 | $379.78 | $379.78 | $379.78 | $379.78 | 34.00 |
| July 17, 2026 | $379.79 | $379.79 | $379.79 | $379.79 | $379.79 | 2.00 |
| July 17, 2026 | $379.76 | $379.76 | $379.72 | $379.72 | $379.72 | 4.00 |
| July 17, 2026 | $379.83 | $379.83 | $379.83 | $379.83 | $379.83 | 1.00 |
| July 17, 2026 | $379.90 | $379.90 | $379.90 | $379.90 | $379.90 | 38.00 |
| July 17, 2026 | $379.88 | $379.92 | $379.88 | $379.90 | $379.90 | 873.00 |
| July 17, 2026 | $379.95 | $380.00 | $379.88 | $379.94 | $379.94 | 181.00 |
| July 17, 2026 | $379.90 | $379.99 | $379.90 | $379.99 | $379.99 | 55.00 |
| July 17, 2026 | $379.88 | $379.88 | $379.88 | $379.88 | $379.88 | 12.00 |
| July 17, 2026 | $379.90 | $379.90 | $379.80 | $379.80 | $379.80 | 152.00 |
| July 17, 2026 | $379.94 | $379.94 | $379.94 | $379.94 | $379.94 | 3.00 |
| July 17, 2026 | $379.95 | $379.97 | $379.92 | $379.93 | $379.93 | 66.00 |
| July 17, 2026 | $380.00 | $380.00 | $379.98 | $379.98 | $379.98 | 129.00 |
| July 17, 2026 | $380.00 | $380.00 | $380.00 | $380.00 | $380.00 | 1.00 |
| July 17, 2026 | $379.97 | $380.01 | $379.97 | $379.98 | $379.98 | 35.00 |
| July 17, 2026 | $380.03 | $380.03 | $380.01 | $380.01 | $380.01 | 13.00 |
| July 17, 2026 | $380.00 | $380.00 | $379.99 | $379.99 | $379.99 | 6.00 |
| July 17, 2026 | $379.90 | $379.92 | $379.90 | $379.90 | $379.90 | 79.00 |
| July 17, 2026 | $380.08 | $380.08 | $380.05 | $380.08 | $380.08 | 1.97K |
| July 17, 2026 | $380.05 | $380.05 | $380.05 | $380.05 | $380.05 | 1.00 |
| July 17, 2026 | $380.04 | $380.04 | $380.04 | $380.04 | $380.04 | 64.00 |
| July 17, 2026 | $380.00 | $380.00 | $379.97 | $379.97 | $379.97 | 35.00 |
| July 17, 2026 | $379.99 | $379.99 | $379.99 | $379.99 | $379.99 | 1.00 |
| July 17, 2026 | $379.97 | $379.99 | $379.95 | $379.99 | $379.99 | 25.00 |
| July 17, 2026 | $380.02 | $380.02 | $380.00 | $380.00 | $380.00 | 81.00 |
| July 17, 2026 | $379.97 | $380.00 | $379.97 | $380.00 | $380.00 | 20.00 |
| July 17, 2026 | $379.96 | $380.00 | $379.93 | $379.95 | $379.95 | 2.35K |
| July 17, 2026 | $379.91 | $379.91 | $379.90 | $379.90 | $379.90 | 13.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.90 | $379.90 | $379.90 | 32.00 |
| July 17, 2026 | $379.92 | $379.92 | $379.92 | $379.92 | $379.92 | 8.00 |
| July 17, 2026 | $379.88 | $379.93 | $379.88 | $379.91 | $379.91 | 123.00 |
| July 17, 2026 | $380.20 | $380.25 | $380.00 | $380.00 | $380.00 | 228.00 |
| July 17, 2026 | $380.29 | $380.29 | $380.20 | $380.20 | $380.20 | 11.00 |
| July 17, 2026 | $380.08 | $380.15 | $380.00 | $380.15 | $380.15 | 208.00 |
| July 17, 2026 | $380.03 | $380.14 | $380.00 | $380.14 | $380.14 | 525.00 |
| July 17, 2026 | $380.03 | $380.05 | $379.99 | $379.99 | $379.99 | 151.00 |
| July 17, 2026 | $380.03 | $380.03 | $380.03 | $380.03 | $380.03 | 5.00 |
| July 17, 2026 | $379.93 | $379.94 | $379.89 | $379.89 | $379.89 | 99.00 |
| July 17, 2026 | $379.87 | $380.00 | $379.87 | $379.93 | $379.93 | 119.00 |
| July 17, 2026 | $379.88 | $379.88 | $379.88 | $379.88 | $379.88 | 40.00 |
| July 17, 2026 | $379.87 | $379.90 | $379.85 | $379.88 | $379.88 | 625.00 |
| July 17, 2026 | $379.87 | $379.88 | $379.87 | $379.87 | $379.87 | 86.00 |
| July 17, 2026 | $379.89 | $379.89 | $379.85 | $379.85 | $379.85 | 39.00 |
| July 17, 2026 | $379.85 | $379.87 | $379.85 | $379.86 | $379.86 | 212.00 |
| July 17, 2026 | $379.88 | $379.90 | $379.85 | $379.87 | $379.87 | 464.00 |
| July 17, 2026 | $379.91 | $379.91 | $379.87 | $379.89 | $379.89 | 41.00 |
| July 17, 2026 | $379.94 | $379.94 | $379.84 | $379.85 | $379.85 | 275.00 |
| July 17, 2026 | $380.00 | $380.00 | $379.95 | $379.95 | $379.95 | 283.00 |
| July 17, 2026 | $379.93 | $379.94 | $379.90 | $379.94 | $379.94 | 316.00 |
| July 17, 2026 | $379.93 | $379.93 | $379.93 | $379.93 | $379.93 | 3.00 |
| July 17, 2026 | $379.95 | $379.95 | $379.86 | $379.90 | $379.90 | 285.00 |
| July 17, 2026 | $380.25 | $380.25 | $380.11 | $380.11 | $380.11 | 42.00 |
| July 17, 2026 | $379.85 | $379.85 | $379.82 | $379.82 | $379.82 | 74.00 |
| July 17, 2026 | $379.85 | $379.89 | $379.73 | $379.85 | $379.85 | 928.00 |
| July 17, 2026 | $379.85 | $379.86 | $379.84 | $379.85 | $379.85 | 892.00 |
| July 17, 2026 | $379.86 | $379.89 | $379.83 | $379.87 | $379.87 | 442.00 |
| July 17, 2026 | $379.88 | $379.90 | $379.85 | $379.88 | $379.88 | 181.00 |
| July 17, 2026 | $379.90 | $379.90 | $379.90 | $379.90 | $379.90 | 18.00 |
| July 17, 2026 | $379.86 | $379.86 | $379.81 | $379.86 | $379.86 | 1.30K |
| July 17, 2026 | $379.89 | $380.00 | $379.84 | $380.00 | $380.00 | 272.00 |
| July 17, 2026 | $380.40 | $380.47 | $380.24 | $380.25 | $380.25 | 588.00 |
| July 17, 2026 | $380.85 | $380.92 | $380.09 | $380.09 | $380.09 | 201.44K |
| July 17, 2026 | $381.54 | $381.65 | $381.37 | $381.41 | $381.41 | 180.51K |
| July 17, 2026 | $381.72 | $381.90 | $381.62 | $381.71 | $381.71 | 101.33K |
| July 17, 2026 | $381.51 | $381.52 | $380.88 | $381.27 | $381.27 | 126.56K |
| July 17, 2026 | $381.92 | $382.09 | $381.76 | $381.81 | $381.81 | 108.92K |
| July 17, 2026 | $381.85 | $382.04 | $381.27 | $381.31 | $381.31 | 79.87K |
| July 17, 2026 | $381.74 | $381.99 | $381.71 | $381.86 | $381.86 | 36.80K |
| July 17, 2026 | $381.77 | $381.85 | $381.51 | $381.66 | $381.66 | 39.34K |
| July 17, 2026 | $381.59 | $381.64 | $381.43 | $381.47 | $381.47 | 36.02K |
| July 17, 2026 | $381.88 | $381.88 | $381.35 | $381.52 | $381.52 | 62.10K |
| July 17, 2026 | $381.89 | $381.94 | $381.61 | $381.94 | $381.94 | 58.74K |
| July 17, 2026 | $382.16 | $382.16 | $381.82 | $381.83 | $381.83 | 34.36K |
| July 17, 2026 | $382.06 | $382.12 | $381.86 | $382.06 | $382.06 | 32.59K |
| July 17, 2026 | $382.36 | $382.40 | $382.07 | $382.12 | $382.12 | 48.59K |
| July 17, 2026 | $382.77 | $382.81 | $382.47 | $382.63 | $382.63 | 46.30K |
| July 17, 2026 | $382.50 | $383.21 | $382.50 | $382.82 | $382.82 | 107.36K |
| July 17, 2026 | $381.70 | $382.32 | $381.68 | $382.24 | $382.24 | 66.89K |
| July 17, 2026 | $381.36 | $381.42 | $381.15 | $381.42 | $381.42 | 33.22K |
| July 17, 2026 | $381.62 | $381.77 | $381.49 | $381.55 | $381.55 | 36.01K |
| July 17, 2026 | $381.50 | $381.59 | $381.41 | $381.53 | $381.53 | 27.59K |
| July 17, 2026 | $381.66 | $381.68 | $381.39 | $381.55 | $381.55 | 20.86K |
| July 17, 2026 | $381.23 | $381.59 | $381.23 | $381.37 | $381.37 | 41.09K |
| July 17, 2026 | $381.18 | $381.45 | $381.12 | $381.27 | $381.27 | 29.43K |
| July 17, 2026 | $381.05 | $381.19 | $380.91 | $381.10 | $381.10 | 30.31K |
| July 17, 2026 | $381.38 | $381.43 | $381.19 | $381.23 | $381.23 | 39.22K |
| July 17, 2026 | $381.59 | $381.60 | $381.42 | $381.45 | $381.45 | 28.39K |
| July 17, 2026 | $381.60 | $381.69 | $381.46 | $381.47 | $381.47 | 37.32K |
| July 17, 2026 | $381.74 | $381.84 | $381.59 | $381.72 | $381.72 | 23.97K |
| July 17, 2026 | $381.43 | $381.52 | $381.28 | $381.52 | $381.52 | 20.97K |
| July 17, 2026 | $381.43 | $381.51 | $381.31 | $381.36 | $381.36 | 73.40K |
| July 17, 2026 | $381.74 | $381.80 | $381.52 | $381.54 | $381.54 | 44.14K |
| July 17, 2026 | $381.85 | $381.95 | $381.78 | $381.80 | $381.80 | 23.93K |
| July 17, 2026 | $381.90 | $381.93 | $381.77 | $381.81 | $381.81 | 20.61K |
| July 17, 2026 | $381.69 | $382.00 | $381.58 | $381.89 | $381.89 | 43.07K |
| July 17, 2026 | $381.29 | $381.48 | $381.25 | $381.42 | $381.42 | 26.85K |
| July 17, 2026 | $381.33 | $381.39 | $381.10 | $381.30 | $381.30 | 35.45K |
| July 17, 2026 | $381.36 | $381.57 | $381.33 | $381.57 | $381.57 | 42.28K |
| July 17, 2026 | $380.84 | $381.07 | $380.68 | $381.07 | $381.07 | 29.02K |
| July 17, 2026 | $380.65 | $380.80 | $380.60 | $380.71 | $380.71 | 23.46K |
| July 17, 2026 | $380.73 | $380.88 | $380.60 | $380.70 | $380.70 | 50.78K |
| July 17, 2026 | $381.11 | $381.14 | $380.81 | $380.81 | $380.81 | 38.84K |
| July 17, 2026 | $381.14 | $381.45 | $381.11 | $381.34 | $381.34 | 21.56K |
| July 17, 2026 | $381.41 | $381.58 | $381.41 | $381.44 | $381.44 | 19.41K |
| July 17, 2026 | $381.35 | $381.60 | $381.33 | $381.60 | $381.60 | 39.14K |
| July 17, 2026 | $381.59 | $381.67 | $381.45 | $381.45 | $381.45 | 30.82K |
| July 17, 2026 | $381.67 | $382.21 | $381.61 | $381.78 | $381.78 | 65.41K |
| July 17, 2026 | $381.52 | $381.67 | $381.47 | $381.60 | $381.60 | 28.47K |
| July 17, 2026 | $381.39 | $381.52 | $381.32 | $381.45 | $381.45 | 139.09K |
| July 17, 2026 | $381.79 | $381.79 | $381.37 | $381.59 | $381.59 | 39.56K |
| July 17, 2026 | $381.57 | $381.82 | $381.56 | $381.80 | $381.80 | 19.99K |
| July 17, 2026 | $381.80 | $381.80 | $381.52 | $381.75 | $381.75 | 35.39K |
| July 17, 2026 | $381.69 | $381.84 | $381.66 | $381.80 | $381.80 | 23.92K |
| July 17, 2026 | $381.65 | $381.74 | $381.50 | $381.56 | $381.56 | 41.65K |
| July 17, 2026 | $382.10 | $382.13 | $381.70 | $381.85 | $381.85 | 41.77K |
| July 17, 2026 | $382.01 | $382.11 | $381.93 | $381.94 | $381.94 | 28.66K |
| July 17, 2026 | $382.24 | $382.35 | $382.00 | $382.13 | $382.13 | 33.30K |
| July 17, 2026 | $382.41 | $382.55 | $382.06 | $382.15 | $382.15 | 48.57K |
| July 17, 2026 | $382.31 | $382.35 | $381.86 | $381.88 | $381.88 | 77.12K |
| July 17, 2026 | $382.61 | $382.77 | $382.29 | $382.29 | $382.29 | 51.61K |
| July 17, 2026 | $381.85 | $382.17 | $381.80 | $382.16 | $382.16 | 58.44K |
| July 17, 2026 | $382.41 | $382.48 | $382.08 | $382.13 | $382.13 | 35.70K |
| July 17, 2026 | $382.34 | $382.36 | $382.15 | $382.32 | $382.32 | 46.90K |
| July 17, 2026 | $382.07 | $382.30 | $382.01 | $382.19 | $382.19 | 28.56K |
| July 17, 2026 | $382.25 | $382.38 | $382.15 | $382.19 | $382.19 | 40.93K |
| July 17, 2026 | $382.31 | $382.48 | $382.22 | $382.27 | $382.27 | 26.26K |
| July 17, 2026 | $382.76 | $382.85 | $382.20 | $382.24 | $382.24 | 53.15K |
| July 17, 2026 | $382.65 | $382.84 | $382.65 | $382.68 | $382.68 | 29.31K |
| July 17, 2026 | $383.14 | $383.14 | $382.66 | $382.66 | $382.66 | 47.00K |
| July 17, 2026 | $382.97 | $383.07 | $382.88 | $383.02 | $383.02 | 26.07K |
| July 17, 2026 | $382.88 | $383.15 | $382.86 | $382.87 | $382.87 | 34.95K |
| July 17, 2026 | $383.19 | $383.22 | $382.80 | $382.81 | $382.81 | 31.68K |
| July 17, 2026 | $383.73 | $383.76 | $383.30 | $383.40 | $383.40 | 60.25K |
| July 17, 2026 | $383.93 | $384.01 | $383.56 | $383.60 | $383.60 | 108.58K |
| July 17, 2026 | $384.31 | $384.37 | $383.93 | $384.17 | $384.17 | 62.77K |
| July 17, 2026 | $384.61 | $384.72 | $384.43 | $384.51 | $384.51 | 21.57K |
| July 17, 2026 | $384.45 | $384.71 | $384.39 | $384.71 | $384.71 | 37.05K |
| July 17, 2026 | $384.48 | $384.74 | $384.47 | $384.52 | $384.52 | 21.46K |
| July 17, 2026 | $384.53 | $384.88 | $384.46 | $384.58 | $384.58 | 36.03K |
| July 17, 2026 | $384.40 | $385.20 | $384.40 | $384.51 | $384.51 | 119.66K |
| July 17, 2026 | $384.21 | $384.59 | $384.20 | $384.52 | $384.52 | 44.36K |
| July 17, 2026 | $384.36 | $384.41 | $384.14 | $384.35 | $384.35 | 27.80K |
| July 17, 2026 | $384.89 | $384.99 | $384.54 | $384.58 | $384.58 | 54.37K |
| July 17, 2026 | $385.01 | $385.14 | $384.76 | $384.96 | $384.96 | 34.37K |
| July 17, 2026 | $385.40 | $385.41 | $385.02 | $385.02 | $385.02 | 34.67K |
| July 17, 2026 | $385.43 | $385.57 | $385.37 | $385.44 | $385.44 | 43.73K |
| July 17, 2026 | $385.19 | $385.52 | $385.19 | $385.32 | $385.32 | 50.27K |
| July 17, 2026 | $385.13 | $385.46 | $385.11 | $385.39 | $385.39 | 288.24K |
| July 17, 2026 | $384.96 | $385.21 | $384.86 | $385.17 | $385.17 | 63.48K |
| July 17, 2026 | $385.04 | $385.10 | $384.82 | $385.01 | $385.01 | 28.76K |
| July 17, 2026 | $384.74 | $384.87 | $384.53 | $384.86 | $384.86 | 34.92K |
| July 17, 2026 | $384.16 | $384.60 | $384.14 | $384.55 | $384.55 | 39.44K |
| July 17, 2026 | $384.05 | $384.16 | $383.93 | $384.11 | $384.11 | 55.13K |
| July 17, 2026 | $384.18 | $384.26 | $384.00 | $384.26 | $384.26 | 61.84K |
| July 17, 2026 | $384.19 | $384.26 | $383.86 | $384.26 | $384.26 | 49.74K |
| July 17, 2026 | $385.05 | $385.21 | $384.79 | $384.85 | $384.85 | 57.68K |
| July 17, 2026 | $384.76 | $384.79 | $384.47 | $384.62 | $384.62 | 45.12K |
| July 17, 2026 | $384.55 | $385.11 | $384.52 | $385.00 | $385.00 | 95.38K |
| July 17, 2026 | $384.10 | $384.30 | $384.03 | $384.03 | $384.03 | 34.50K |
| July 17, 2026 | $383.97 | $384.03 | $383.79 | $384.03 | $384.03 | 26.47K |
| July 17, 2026 | $383.49 | $383.83 | $383.47 | $383.83 | $383.83 | 28.58K |
| July 17, 2026 | $383.70 | $383.76 | $383.10 | $383.26 | $383.26 | 32.86K |
| July 17, 2026 | $383.18 | $383.69 | $383.16 | $383.67 | $383.67 | 26.78K |
| July 17, 2026 | $383.18 | $383.70 | $383.06 | $383.59 | $383.59 | 47.63K |
| July 17, 2026 | $383.00 | $383.08 | $382.80 | $382.87 | $382.87 | 39.41K |
| July 17, 2026 | $382.96 | $383.08 | $382.74 | $383.08 | $383.08 | 36.52K |
| July 17, 2026 | $382.52 | $382.77 | $382.16 | $382.26 | $382.26 | 47.37K |
| July 17, 2026 | $383.34 | $383.35 | $383.12 | $383.16 | $383.16 | 25.69K |
| July 17, 2026 | $382.88 | $382.88 | $382.61 | $382.71 | $382.71 | 41.88K |
| July 17, 2026 | $382.43 | $382.69 | $382.10 | $382.15 | $382.15 | 46.65K |
| July 17, 2026 | $383.01 | $383.33 | $382.90 | $382.90 | $382.90 | 56.95K |
| July 17, 2026 | $383.70 | $383.87 | $383.59 | $383.69 | $383.69 | 53.36K |
| July 17, 2026 | $384.01 | $384.09 | $383.71 | $383.80 | $383.80 | 54.80K |
| July 17, 2026 | $383.88 | $384.21 | $383.86 | $383.88 | $383.88 | 59.71K |
| July 17, 2026 | $383.57 | $384.06 | $383.57 | $383.94 | $383.94 | 112.87K |
| July 17, 2026 | $383.27 | $383.62 | $382.98 | $383.60 | $383.60 | 61.64K |
| July 17, 2026 | $383.14 | $384.00 | $383.04 | $383.62 | $383.62 | 120.72K |
| July 17, 2026 | $382.39 | $382.72 | $382.26 | $382.66 | $382.66 | 60.45K |
| July 17, 2026 | $382.34 | $382.65 | $382.22 | $382.64 | $382.64 | 82.09K |
| July 17, 2026 | $382.36 | $382.36 | $381.98 | $382.18 | $382.18 | 38.17K |
| July 17, 2026 | $382.00 | $382.68 | $381.81 | $382.26 | $382.26 | 46.78K |
| July 17, 2026 | $382.50 | $383.13 | $382.50 | $382.87 | $382.87 | 133.72K |
| July 17, 2026 | $382.13 | $382.46 | $382.05 | $382.31 | $382.31 | 48.06K |
| July 17, 2026 | $382.43 | $382.89 | $382.32 | $382.38 | $382.38 | 76.50K |
| July 17, 2026 | $381.80 | $382.03 | $381.54 | $381.75 | $381.75 | 64.45K |
| July 17, 2026 | $381.16 | $381.85 | $381.09 | $381.84 | $381.84 | 72.23K |
| July 17, 2026 | $380.63 | $381.15 | $380.47 | $380.73 | $380.73 | 59.90K |
| July 17, 2026 | $380.68 | $380.68 | $380.22 | $380.41 | $380.41 | 34.03K |
| July 17, 2026 | $379.58 | $380.32 | $379.51 | $380.26 | $380.26 | 80.98K |
| July 17, 2026 | $379.90 | $380.33 | $379.66 | $379.91 | $379.91 | 55.91K |
| July 17, 2026 | $380.10 | $380.21 | $379.82 | $380.04 | $380.04 | 57.36K |
| July 17, 2026 | $380.96 | $381.15 | $380.70 | $380.70 | $380.70 | 47.72K |
| July 17, 2026 | $380.57 | $381.02 | $380.39 | $381.00 | $381.00 | 65.65K |
| July 17, 2026 | $379.18 | $380.13 | $379.15 | $380.01 | $380.01 | 95.21K |
| July 17, 2026 | $380.50 | $380.53 | $379.50 | $379.52 | $379.52 | 97.16K |
| July 17, 2026 | $381.11 | $381.20 | $380.24 | $381.05 | $381.05 | 81.28K |
| July 17, 2026 | $380.61 | $381.37 | $380.53 | $381.28 | $381.28 | 69.54K |
| July 17, 2026 | $380.16 | $380.58 | $380.15 | $380.37 | $380.37 | 39.09K |
| July 17, 2026 | $379.90 | $380.07 | $379.74 | $380.07 | $380.07 | 40.59K |
| July 17, 2026 | $379.44 | $379.62 | $379.01 | $379.62 | $379.62 | 89.36K |
| July 17, 2026 | $380.30 | $380.49 | $379.95 | $380.18 | $380.18 | 53.23K |
| July 17, 2026 | $380.47 | $380.56 | $379.96 | $380.34 | $380.34 | 45.57K |
| July 17, 2026 | $380.06 | $380.34 | $379.91 | $380.20 | $380.20 | 83.92K |
| July 17, 2026 | $379.93 | $380.12 | $379.57 | $379.71 | $379.71 | 65.44K |
| July 17, 2026 | $379.74 | $380.03 | $379.74 | $379.87 | $379.87 | 27.67K |
| July 17, 2026 | $379.44 | $380.22 | $379.44 | $380.08 | $380.08 | 47.76K |
| July 17, 2026 | $380.05 | $380.24 | $379.45 | $379.56 | $379.56 | 65.15K |
| July 17, 2026 | $379.69 | $380.03 | $379.66 | $379.94 | $379.94 | 29.61K |
| July 17, 2026 | $379.95 | $380.05 | $379.70 | $379.94 | $379.94 | 66.73K |
| July 17, 2026 | $380.33 | $380.40 | $380.05 | $380.19 | $380.19 | 36.40K |
| July 17, 2026 | $380.22 | $380.72 | $379.90 | $380.56 | $380.56 | 78.69K |
| July 17, 2026 | $380.24 | $380.39 | $380.00 | $380.05 | $380.05 | 76.01K |
| July 17, 2026 | $380.58 | $380.66 | $379.86 | $380.04 | $380.04 | 85.48K |
| July 17, 2026 | $380.73 | $380.85 | $380.43 | $380.49 | $380.49 | 144.29K |
| July 17, 2026 | $379.75 | $380.17 | $379.70 | $380.05 | $380.05 | 87.58K |
| July 17, 2026 | $378.80 | $380.03 | $378.80 | $379.69 | $379.69 | 52.64K |
| July 17, 2026 | $379.22 | $379.63 | $378.82 | $379.41 | $379.41 | 68.94K |
| July 17, 2026 | $379.97 | $379.97 | $379.14 | $379.36 | $379.36 | 81.94K |
| July 17, 2026 | $379.76 | $379.77 | $378.70 | $379.25 | $379.25 | 123.73K |
| July 17, 2026 | $380.15 | $380.45 | $380.08 | $380.09 | $380.09 | 53.74K |
| July 17, 2026 | $381.28 | $381.41 | $380.88 | $381.02 | $381.02 | 51.86K |
| July 17, 2026 | $381.73 | $381.83 | $381.40 | $381.49 | $381.49 | 52.08K |
| July 17, 2026 | $380.74 | $381.36 | $380.74 | $381.14 | $381.14 | 67.43K |
| July 17, 2026 | $381.00 | $381.55 | $380.88 | $380.97 | $380.97 | 111.59K |
| July 17, 2026 | $379.20 | $380.59 | $379.20 | $380.01 | $380.01 | 80.85K |
| July 17, 2026 | $379.78 | $379.78 | $378.85 | $378.96 | $378.96 | 143.32K |
| July 17, 2026 | $380.93 | $381.19 | $380.25 | $380.51 | $380.51 | 115.49K |
| July 17, 2026 | $381.62 | $381.63 | $381.17 | $381.40 | $381.40 | 50.18K |
| July 17, 2026 | $381.95 | $381.97 | $381.63 | $381.71 | $381.71 | 55.42K |
| July 17, 2026 | $381.68 | $382.35 | $381.68 | $382.19 | $382.19 | 38.17K |
| July 17, 2026 | $382.09 | $382.36 | $381.87 | $382.27 | $382.27 | 56.94K |
| July 17, 2026 | $381.97 | $382.39 | $381.62 | $381.64 | $381.64 | 63.67K |
| July 17, 2026 | $382.56 | $382.70 | $382.20 | $382.37 | $382.37 | 54.03K |
| July 17, 2026 | $382.97 | $383.15 | $382.47 | $382.67 | $382.67 | 61.39K |
| July 17, 2026 | $382.21 | $382.21 | $381.69 | $382.12 | $382.12 | 74.56K |
| July 17, 2026 | $382.91 | $383.11 | $382.00 | $382.27 | $382.27 | 91.95K |
| July 17, 2026 | $382.31 | $383.04 | $382.31 | $382.56 | $382.56 | 112.76K |
| July 17, 2026 | $382.11 | $382.80 | $381.87 | $382.47 | $382.47 | 89.22K |
| July 17, 2026 | $382.55 | $383.00 | $382.51 | $382.51 | $382.51 | 125.03K |
| July 17, 2026 | $382.41 | $382.63 | $381.99 | $382.58 | $382.58 | 115.04K |
| July 17, 2026 | $382.03 | $382.68 | $381.90 | $381.91 | $381.91 | 112.27K |