Waste Management, Inc.
WM · NYSE
Market closed$239.31$-2.94 (-1.21%)After hours $238.85 · -0.19%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $238.85 | $238.85 | $238.85 | $238.85 | $238.85 | 92.00 |
| July 17, 2026 | $235.72 | $235.72 | $235.72 | $235.72 | $235.72 | 1.00 |
| July 17, 2026 | $235.72 | $235.72 | $235.72 | $235.72 | $235.72 | 200.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 200.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 187.00 |
| July 17, 2026 | $239.31 | $239.31 | $238.93 | $238.93 | $238.93 | 384.00 |
| July 17, 2026 | $241.00 | $241.00 | $241.00 | $241.00 | $241.00 | 246.00 |
| July 17, 2026 | $238.85 | $238.85 | $238.85 | $238.85 | $238.85 | 246.00 |
| July 17, 2026 | $238.85 | $238.85 | $238.85 | $238.85 | $238.85 | 246.00 |
| July 17, 2026 | $238.85 | $238.85 | $238.85 | $238.85 | $238.85 | 1.00 |
| July 17, 2026 | $238.85 | $238.85 | $238.85 | $238.85 | $238.85 | 1.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 200.00 |
| July 17, 2026 | $241.00 | $241.00 | $241.00 | $241.00 | $241.00 | 189.00 |
| July 17, 2026 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 189.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 632.00 |
| July 17, 2026 | $240.25 | $240.25 | $240.25 | $240.25 | $240.25 | 289.00 |
| July 17, 2026 | $240.30 | $240.30 | $240.30 | $240.30 | $240.30 | 192.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 190.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 183.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 189.00 |
| July 17, 2026 | $239.40 | $239.40 | $239.40 | $239.40 | $239.40 | 1.22K |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 284.00 |
| July 17, 2026 | $239.38 | $239.38 | $239.38 | $239.38 | $239.38 | 7.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 2.62K |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 370.00 |
| July 17, 2026 | $237.01 | $237.01 | $237.01 | $237.01 | $237.01 | 192.00 |
| July 17, 2026 | $239.31 | $239.31 | $239.31 | $239.31 | $239.31 | 300.08K |
| July 17, 2026 | $239.47 | $239.56 | $239.30 | $239.32 | $239.32 | 48.12K |
| July 17, 2026 | $239.45 | $239.57 | $239.45 | $239.54 | $239.54 | 37.00K |
| July 17, 2026 | $239.36 | $239.53 | $239.35 | $239.51 | $239.51 | 14.43K |
| July 17, 2026 | $239.09 | $239.37 | $239.09 | $239.31 | $239.31 | 23.93K |
| July 17, 2026 | $238.87 | $239.14 | $238.87 | $239.14 | $239.14 | 17.64K |
| July 17, 2026 | $238.88 | $238.90 | $238.79 | $238.90 | $238.90 | 8.74K |
| July 17, 2026 | $238.91 | $238.93 | $238.82 | $238.87 | $238.87 | 7.91K |
| July 17, 2026 | $238.96 | $238.96 | $238.85 | $238.87 | $238.87 | 10.30K |
| July 17, 2026 | $238.98 | $239.02 | $238.85 | $238.95 | $238.95 | 10.11K |
| July 17, 2026 | $238.92 | $239.15 | $238.92 | $238.95 | $238.95 | 8.33K |
| July 17, 2026 | $238.96 | $239.05 | $238.82 | $238.84 | $238.84 | 11.66K |
| July 17, 2026 | $239.15 | $239.19 | $239.00 | $239.02 | $239.02 | 11.31K |
| July 17, 2026 | $239.10 | $239.14 | $239.07 | $239.14 | $239.14 | 5.76K |
| July 17, 2026 | $239.11 | $239.19 | $239.11 | $239.12 | $239.12 | 10.48K |
| July 17, 2026 | $239.17 | $239.28 | $239.11 | $239.11 | $239.11 | 10.60K |
| July 17, 2026 | $239.14 | $239.20 | $239.08 | $239.17 | $239.17 | 6.13K |
| July 17, 2026 | $239.16 | $239.21 | $239.05 | $239.08 | $239.08 | 8.11K |
| July 17, 2026 | $239.08 | $239.13 | $239.08 | $239.12 | $239.12 | 2.90K |
| July 17, 2026 | $238.94 | $239.11 | $238.94 | $239.11 | $239.11 | 7.96K |
| July 17, 2026 | $239.02 | $239.02 | $238.94 | $239.00 | $239.00 | 6.48K |
| July 17, 2026 | $238.91 | $239.02 | $238.91 | $239.02 | $239.02 | 5.15K |
| July 17, 2026 | $238.72 | $238.90 | $238.72 | $238.90 | $238.90 | 4.26K |
| July 17, 2026 | $238.77 | $238.77 | $238.64 | $238.64 | $238.64 | 4.44K |
| July 17, 2026 | $238.80 | $238.81 | $238.69 | $238.77 | $238.77 | 2.93K |
| July 17, 2026 | $238.88 | $238.88 | $238.73 | $238.81 | $238.81 | 10.43K |
| July 17, 2026 | $238.82 | $238.86 | $238.73 | $238.76 | $238.76 | 4.28K |
| July 17, 2026 | $238.53 | $238.75 | $238.53 | $238.70 | $238.70 | 6.00K |
| July 17, 2026 | $238.70 | $238.70 | $238.58 | $238.60 | $238.60 | 3.00K |
| July 17, 2026 | $238.75 | $238.82 | $238.66 | $238.70 | $238.70 | 11.83K |
| July 17, 2026 | $238.94 | $238.94 | $238.71 | $238.75 | $238.75 | 4.05K |
| July 17, 2026 | $239.13 | $239.13 | $238.93 | $239.04 | $239.04 | 7.27K |
| July 17, 2026 | $239.36 | $239.36 | $239.20 | $239.21 | $239.21 | 5.10K |
| July 17, 2026 | $239.37 | $239.38 | $239.34 | $239.35 | $239.35 | 1.16K |
| July 17, 2026 | $239.36 | $239.48 | $239.28 | $239.35 | $239.35 | 5.32K |
| July 17, 2026 | $239.34 | $239.41 | $239.33 | $239.38 | $239.38 | 2.25K |
| July 17, 2026 | $239.34 | $239.36 | $239.18 | $239.36 | $239.36 | 4.25K |
| July 17, 2026 | $239.28 | $239.36 | $239.22 | $239.36 | $239.36 | 2.81K |
| July 17, 2026 | $239.06 | $239.27 | $239.06 | $239.22 | $239.22 | 2.67K |
| July 17, 2026 | $239.06 | $239.10 | $239.05 | $239.07 | $239.07 | 1.79K |
| July 17, 2026 | $239.09 | $239.10 | $239.01 | $239.06 | $239.06 | 5.89K |
| July 17, 2026 | $238.99 | $238.99 | $238.98 | $238.99 | $238.99 | 843.00 |
| July 17, 2026 | $239.25 | $239.25 | $238.99 | $239.11 | $239.11 | 5.94K |
| July 17, 2026 | $239.49 | $239.49 | $239.27 | $239.27 | $239.27 | 3.65K |
| July 17, 2026 | $239.26 | $239.42 | $239.26 | $239.37 | $239.37 | 3.11K |
| July 17, 2026 | $239.32 | $239.32 | $239.20 | $239.27 | $239.27 | 2.78K |
| July 17, 2026 | $239.25 | $239.32 | $239.24 | $239.32 | $239.32 | 3.01K |
| July 17, 2026 | $239.23 | $239.24 | $239.23 | $239.24 | $239.24 | 1.46K |
| July 17, 2026 | $238.81 | $239.34 | $238.81 | $239.23 | $239.23 | 12.07K |
| July 17, 2026 | $238.65 | $238.84 | $238.65 | $238.84 | $238.84 | 4.43K |
| July 17, 2026 | $238.50 | $238.75 | $238.50 | $238.68 | $238.68 | 4.87K |
| July 17, 2026 | $238.56 | $238.57 | $238.51 | $238.57 | $238.57 | 2.79K |
| July 17, 2026 | $238.59 | $238.59 | $238.53 | $238.53 | $238.53 | 1.44K |
| July 17, 2026 | $238.64 | $238.66 | $238.58 | $238.58 | $238.58 | 1.94K |
| July 17, 2026 | $238.62 | $238.75 | $238.62 | $238.72 | $238.72 | 1.56K |
| July 17, 2026 | $238.65 | $238.75 | $238.59 | $238.59 | $238.59 | 4.54K |
| July 17, 2026 | $238.66 | $238.72 | $238.59 | $238.65 | $238.65 | 1.65K |
| July 17, 2026 | $238.44 | $238.60 | $238.44 | $238.56 | $238.56 | 3.12K |
| July 17, 2026 | $238.54 | $238.54 | $238.45 | $238.46 | $238.46 | 1.15K |
| July 17, 2026 | $238.59 | $238.65 | $238.46 | $238.46 | $238.46 | 2.11K |
| July 17, 2026 | $238.60 | $238.60 | $238.47 | $238.59 | $238.59 | 3.96K |
| July 17, 2026 | $238.61 | $238.61 | $238.48 | $238.48 | $238.48 | 2.56K |
| July 17, 2026 | $238.58 | $238.59 | $238.51 | $238.59 | $238.59 | 997.00 |
| July 17, 2026 | $238.63 | $238.68 | $238.53 | $238.59 | $238.59 | 4.60K |
| July 17, 2026 | $238.59 | $238.64 | $238.57 | $238.64 | $238.64 | 1.21K |
| July 17, 2026 | $238.44 | $238.53 | $238.38 | $238.53 | $238.53 | 6.12K |
| July 17, 2026 | $238.53 | $238.53 | $238.42 | $238.53 | $238.53 | 28.00 |
| July 17, 2026 | $238.52 | $238.53 | $238.46 | $238.46 | $238.46 | 1.76K |
| July 17, 2026 | $238.40 | $238.51 | $238.34 | $238.51 | $238.51 | 2.52K |
| July 17, 2026 | $238.27 | $238.28 | $238.23 | $238.28 | $238.28 | 2.11K |
| July 17, 2026 | $238.31 | $238.31 | $238.22 | $238.22 | $238.22 | 2.76K |
| July 17, 2026 | $238.37 | $238.37 | $238.24 | $238.31 | $238.31 | 4.49K |
| July 17, 2026 | $238.42 | $238.44 | $238.37 | $238.44 | $238.44 | 855.00 |
| July 17, 2026 | $238.39 | $238.43 | $238.34 | $238.36 | $238.36 | 1.36K |
| July 17, 2026 | $238.39 | $238.43 | $238.34 | $238.34 | $238.34 | 1.67K |
| July 17, 2026 | $238.35 | $238.45 | $238.29 | $238.30 | $238.30 | 3.15K |
| July 17, 2026 | $238.37 | $238.42 | $238.35 | $238.42 | $238.42 | 1.57K |
| July 17, 2026 | $238.46 | $238.46 | $238.36 | $238.46 | $238.46 | 1.28K |
| July 17, 2026 | $238.44 | $238.46 | $238.40 | $238.46 | $238.46 | 3.22K |
| July 17, 2026 | $238.49 | $238.60 | $238.45 | $238.50 | $238.50 | 3.97K |
| July 17, 2026 | $238.18 | $238.37 | $238.18 | $238.34 | $238.34 | 2.77K |
| July 17, 2026 | $238.34 | $238.40 | $238.33 | $238.40 | $238.40 | 1.18K |
| July 17, 2026 | $238.34 | $238.34 | $238.29 | $238.34 | $238.34 | 1.74K |
| July 17, 2026 | $238.11 | $238.29 | $238.11 | $238.29 | $238.29 | 1.45K |
| July 17, 2026 | $237.96 | $238.12 | $237.96 | $238.11 | $238.11 | 1.28K |
| July 17, 2026 | $237.86 | $237.96 | $237.85 | $237.91 | $237.91 | 1.29K |
| July 17, 2026 | $237.87 | $237.87 | $237.79 | $237.87 | $237.87 | 1.01K |
| July 17, 2026 | $237.80 | $237.85 | $237.73 | $237.78 | $237.78 | 2.12K |
| July 17, 2026 | $237.62 | $237.79 | $237.59 | $237.79 | $237.79 | 11.03K |
| July 17, 2026 | $237.81 | $237.81 | $237.66 | $237.66 | $237.66 | 3.86K |
| July 17, 2026 | $237.86 | $237.86 | $237.74 | $237.82 | $237.82 | 1.17K |
| July 17, 2026 | $237.85 | $237.85 | $237.78 | $237.85 | $237.85 | 1.19K |
| July 17, 2026 | $238.02 | $238.02 | $237.83 | $237.85 | $237.85 | 1.49K |
| July 17, 2026 | $237.97 | $237.98 | $237.90 | $237.98 | $237.98 | 2.62K |
| July 17, 2026 | $238.09 | $238.12 | $237.93 | $237.97 | $237.97 | 2.53K |
| July 17, 2026 | $238.09 | $238.09 | $237.97 | $238.08 | $238.08 | 2.65K |
| July 17, 2026 | $238.10 | $238.13 | $238.09 | $238.10 | $238.10 | 1.44K |
| July 17, 2026 | $238.06 | $238.15 | $238.06 | $238.10 | $238.10 | 1.78K |
| July 17, 2026 | $237.99 | $238.10 | $237.99 | $238.05 | $238.05 | 4.20K |
| July 17, 2026 | $238.01 | $238.02 | $237.98 | $237.99 | $237.99 | 5.64K |
| July 17, 2026 | $237.96 | $238.03 | $237.88 | $237.97 | $237.97 | 6.12K |
| July 17, 2026 | $237.96 | $237.96 | $237.81 | $237.96 | $237.96 | 6.16K |
| July 17, 2026 | $238.22 | $238.22 | $237.82 | $237.93 | $237.93 | 5.48K |
| July 17, 2026 | $238.15 | $238.24 | $238.13 | $238.22 | $238.22 | 2.99K |
| July 17, 2026 | $238.25 | $238.25 | $238.11 | $238.16 | $238.16 | 1.77K |
| July 17, 2026 | $237.90 | $238.09 | $237.90 | $238.06 | $238.06 | 3.22K |
| July 17, 2026 | $237.93 | $238.02 | $237.93 | $237.94 | $237.94 | 1.03K |
| July 17, 2026 | $237.92 | $237.95 | $237.92 | $237.94 | $237.94 | 3.43K |
| July 17, 2026 | $237.95 | $238.14 | $237.92 | $237.92 | $237.92 | 7.70K |
| July 17, 2026 | $237.79 | $237.81 | $237.78 | $237.81 | $237.81 | 2.11K |
| July 17, 2026 | $237.89 | $237.89 | $237.74 | $237.80 | $237.80 | 2.73K |
| July 17, 2026 | $237.81 | $237.89 | $237.72 | $237.88 | $237.88 | 4.82K |
| July 17, 2026 | $237.64 | $237.81 | $237.61 | $237.81 | $237.81 | 3.44K |
| July 17, 2026 | $237.56 | $237.68 | $237.56 | $237.66 | $237.66 | 2.44K |
| July 17, 2026 | $237.42 | $237.61 | $237.42 | $237.60 | $237.60 | 6.08K |
| July 17, 2026 | $237.39 | $237.41 | $237.25 | $237.39 | $237.39 | 3.98K |
| July 17, 2026 | $237.26 | $237.35 | $237.26 | $237.35 | $237.35 | 5.52K |
| July 17, 2026 | $237.46 | $237.46 | $237.29 | $237.29 | $237.29 | 8.20K |
| July 17, 2026 | $237.50 | $237.56 | $237.31 | $237.44 | $237.44 | 81.93K |
| July 17, 2026 | $237.51 | $237.59 | $237.42 | $237.59 | $237.59 | 4.18K |
| July 17, 2026 | $237.56 | $237.56 | $237.43 | $237.51 | $237.51 | 1.42K |
| July 17, 2026 | $237.79 | $237.79 | $237.45 | $237.56 | $237.56 | 3.35K |
| July 17, 2026 | $237.75 | $237.84 | $237.72 | $237.81 | $237.81 | 2.72K |
| July 17, 2026 | $237.84 | $237.84 | $237.68 | $237.72 | $237.72 | 4.00K |
| July 17, 2026 | $237.79 | $237.81 | $237.78 | $237.81 | $237.81 | 1.46K |
| July 17, 2026 | $237.72 | $237.81 | $237.72 | $237.79 | $237.79 | 1.52K |
| July 17, 2026 | $237.83 | $237.88 | $237.73 | $237.73 | $237.73 | 3.18K |
| July 17, 2026 | $237.80 | $237.87 | $237.80 | $237.84 | $237.84 | 1.07K |
| July 17, 2026 | $237.94 | $237.94 | $237.78 | $237.78 | $237.78 | 5.37K |
| July 17, 2026 | $237.87 | $237.97 | $237.87 | $237.91 | $237.91 | 4.60K |
| July 17, 2026 | $237.67 | $237.88 | $237.62 | $237.86 | $237.86 | 3.43K |
| July 17, 2026 | $237.68 | $237.68 | $237.63 | $237.67 | $237.67 | 1.83K |
| July 17, 2026 | $237.80 | $237.80 | $237.60 | $237.69 | $237.69 | 1.71K |
| July 17, 2026 | $237.95 | $237.95 | $237.80 | $237.80 | $237.80 | 1.62K |
| July 17, 2026 | $238.10 | $238.10 | $237.88 | $237.95 | $237.95 | 2.23K |
| July 17, 2026 | $238.16 | $238.16 | $238.10 | $238.10 | $238.10 | 1.37K |
| July 17, 2026 | $237.90 | $238.03 | $237.83 | $238.03 | $238.03 | 4.34K |
| July 17, 2026 | $237.99 | $238.09 | $237.99 | $238.03 | $238.03 | 2.15K |
| July 17, 2026 | $237.94 | $237.94 | $237.87 | $237.91 | $237.91 | 1.39K |
| July 17, 2026 | $237.94 | $237.96 | $237.87 | $237.96 | $237.96 | 1.25K |
| July 17, 2026 | $237.76 | $237.89 | $237.76 | $237.78 | $237.78 | 4.83K |
| July 17, 2026 | $237.92 | $237.96 | $237.90 | $237.91 | $237.91 | 1.10K |
| July 17, 2026 | $237.95 | $238.12 | $237.95 | $237.95 | $237.95 | 1.60K |
| July 17, 2026 | $237.97 | $237.98 | $237.91 | $237.91 | $237.91 | 1.29K |
| July 17, 2026 | $237.68 | $237.97 | $237.66 | $237.97 | $237.97 | 2.38K |
| July 17, 2026 | $237.45 | $237.71 | $237.45 | $237.68 | $237.68 | 1.39K |
| July 17, 2026 | $237.46 | $237.56 | $237.45 | $237.45 | $237.45 | 3.77K |
| July 17, 2026 | $237.58 | $237.58 | $237.36 | $237.46 | $237.46 | 3.66K |
| July 17, 2026 | $237.44 | $237.64 | $237.44 | $237.64 | $237.64 | 4.62K |
| July 17, 2026 | $237.33 | $237.46 | $237.33 | $237.44 | $237.44 | 2.19K |
| July 17, 2026 | $237.31 | $237.33 | $237.29 | $237.33 | $237.33 | 2.20K |
| July 17, 2026 | $237.39 | $237.40 | $237.36 | $237.38 | $237.38 | 1.21K |
| July 17, 2026 | $237.46 | $237.46 | $237.27 | $237.39 | $237.39 | 2.68K |
| July 17, 2026 | $237.50 | $237.54 | $237.48 | $237.49 | $237.49 | 1.48K |
| July 17, 2026 | $237.65 | $237.65 | $237.47 | $237.50 | $237.50 | 2.12K |
| July 17, 2026 | $237.67 | $237.67 | $237.62 | $237.65 | $237.65 | 7.51K |
| July 17, 2026 | $237.71 | $237.71 | $237.63 | $237.67 | $237.67 | 3.14K |
| July 17, 2026 | $237.72 | $237.72 | $237.69 | $237.69 | $237.69 | 1.77K |
| July 17, 2026 | $237.75 | $237.75 | $237.72 | $237.72 | $237.72 | 3.28K |
| July 17, 2026 | $237.78 | $237.78 | $237.67 | $237.68 | $237.68 | 3.14K |
| July 17, 2026 | $237.55 | $237.76 | $237.55 | $237.76 | $237.76 | 1.06K |
| July 17, 2026 | $237.64 | $237.65 | $237.56 | $237.59 | $237.59 | 2.30K |
| July 17, 2026 | $237.58 | $237.64 | $237.51 | $237.64 | $237.64 | 4.15K |
| July 17, 2026 | $237.51 | $237.52 | $237.51 | $237.51 | $237.51 | 1.06K |
| July 17, 2026 | $237.52 | $237.57 | $237.51 | $237.51 | $237.51 | 1.92K |
| July 17, 2026 | $237.68 | $237.68 | $237.41 | $237.41 | $237.41 | 1.36K |
| July 17, 2026 | $237.73 | $237.73 | $237.45 | $237.52 | $237.52 | 1.62K |
| July 17, 2026 | $237.12 | $237.77 | $237.12 | $237.77 | $237.77 | 1.96K |
| July 17, 2026 | $237.37 | $237.37 | $237.12 | $237.31 | $237.31 | 4.90K |
| July 17, 2026 | $237.11 | $237.38 | $237.11 | $237.32 | $237.32 | 14.27K |
| July 17, 2026 | $237.08 | $237.28 | $237.03 | $237.03 | $237.03 | 14.72K |
| July 17, 2026 | $237.36 | $237.36 | $237.18 | $237.18 | $237.18 | 1.89K |
| July 17, 2026 | $237.53 | $237.53 | $237.37 | $237.47 | $237.47 | 2.83K |
| July 17, 2026 | $237.54 | $237.67 | $237.54 | $237.57 | $237.57 | 3.14K |
| July 17, 2026 | $237.49 | $237.55 | $237.49 | $237.55 | $237.55 | 14.60K |
| July 17, 2026 | $237.80 | $237.80 | $237.61 | $237.68 | $237.68 | 3.27K |
| July 17, 2026 | $237.89 | $237.90 | $237.78 | $237.80 | $237.80 | 1.91K |
| July 17, 2026 | $238.04 | $238.04 | $237.90 | $237.90 | $237.90 | 1.75K |
| July 17, 2026 | $237.97 | $238.06 | $237.84 | $238.04 | $238.04 | 6.76K |
| July 17, 2026 | $238.15 | $238.15 | $237.87 | $237.87 | $237.87 | 1.16K |
| July 17, 2026 | $238.16 | $238.20 | $238.05 | $238.05 | $238.05 | 3.55K |
| July 17, 2026 | $237.94 | $238.20 | $237.94 | $238.20 | $238.20 | 3.22K |
| July 17, 2026 | $238.08 | $238.08 | $237.95 | $237.95 | $237.95 | 4.33K |
| July 17, 2026 | $237.96 | $238.09 | $237.96 | $238.02 | $238.02 | 1.21K |
| July 17, 2026 | $237.88 | $238.07 | $237.88 | $238.02 | $238.02 | 3.27K |
| July 17, 2026 | $238.22 | $238.22 | $237.88 | $237.88 | $237.88 | 4.76K |
| July 17, 2026 | $238.13 | $238.13 | $238.13 | $238.13 | $238.13 | 741.00 |
| July 17, 2026 | $238.14 | $238.31 | $238.12 | $238.13 | $238.13 | 3.10K |
| July 17, 2026 | $238.14 | $238.25 | $238.12 | $238.14 | $238.14 | 2.26K |
| July 17, 2026 | $238.39 | $238.39 | $238.14 | $238.14 | $238.14 | 2.43K |
| July 17, 2026 | $238.26 | $238.50 | $238.26 | $238.49 | $238.49 | 4.92K |
| July 17, 2026 | $238.25 | $238.25 | $238.04 | $238.15 | $238.15 | 3.69K |
| July 17, 2026 | $238.13 | $238.28 | $238.07 | $238.28 | $238.28 | 4.37K |
| July 17, 2026 | $238.47 | $238.47 | $238.10 | $238.22 | $238.22 | 5.65K |
| July 17, 2026 | $238.00 | $238.40 | $238.00 | $238.40 | $238.40 | 16.16K |
| July 17, 2026 | $238.73 | $238.73 | $237.99 | $238.00 | $238.00 | 18.32K |
| July 17, 2026 | $238.68 | $238.73 | $238.55 | $238.73 | $238.73 | 1.10K |
| July 17, 2026 | $238.88 | $238.92 | $238.43 | $238.62 | $238.62 | 22.60K |
| July 17, 2026 | $239.58 | $239.66 | $238.88 | $238.97 | $238.97 | 8.87K |
| July 17, 2026 | $239.68 | $239.70 | $239.66 | $239.66 | $239.66 | 351.00 |
| July 17, 2026 | $239.49 | $239.60 | $239.49 | $239.60 | $239.60 | 16.71K |
| July 17, 2026 | $239.49 | $239.55 | $239.49 | $239.49 | $239.49 | 13.33K |
| July 17, 2026 | $239.33 | $239.57 | $239.33 | $239.47 | $239.47 | 11.71K |
| July 17, 2026 | $239.14 | $239.31 | $239.10 | $239.31 | $239.31 | 4.17K |
| July 17, 2026 | $239.13 | $239.22 | $239.10 | $239.10 | $239.10 | 6.56K |
| July 17, 2026 | $239.12 | $239.25 | $239.09 | $239.13 | $239.13 | 947.00 |
| July 17, 2026 | $239.40 | $239.48 | $239.12 | $239.17 | $239.17 | 2.08K |
| July 17, 2026 | $239.52 | $239.54 | $239.52 | $239.54 | $239.54 | 2.63K |
| July 17, 2026 | $239.61 | $239.62 | $239.51 | $239.55 | $239.55 | 9.10K |
| July 17, 2026 | $239.60 | $239.70 | $239.52 | $239.61 | $239.61 | 1.23K |
| July 17, 2026 | $239.76 | $239.76 | $239.41 | $239.41 | $239.41 | 6.75K |
| July 17, 2026 | $239.78 | $239.85 | $239.68 | $239.80 | $239.80 | 2.03K |
| July 17, 2026 | $239.85 | $239.85 | $239.74 | $239.74 | $239.74 | 1.75K |
| July 17, 2026 | $240.08 | $240.08 | $239.93 | $240.08 | $240.08 | 74.68 |
| July 17, 2026 | $240.03 | $240.12 | $240.00 | $240.00 | $240.00 | 707.32 |
| July 17, 2026 | $240.29 | $240.29 | $240.06 | $240.07 | $240.07 | 3.56K |
| July 17, 2026 | $240.18 | $240.29 | $240.18 | $240.22 | $240.22 | 4.43K |
| July 17, 2026 | $240.12 | $240.21 | $240.12 | $240.19 | $240.19 | 2.72K |
| July 17, 2026 | $240.24 | $240.25 | $240.20 | $240.21 | $240.21 | 1.27K |
| July 17, 2026 | $240.10 | $240.23 | $240.10 | $240.20 | $240.20 | 2.06K |
| July 17, 2026 | $240.07 | $240.17 | $240.03 | $240.03 | $240.03 | 1.16K |
| July 17, 2026 | $240.07 | $240.10 | $240.07 | $240.07 | $240.07 | 992.00 |
| July 17, 2026 | $240.07 | $240.07 | $240.07 | $240.07 | $240.07 | 809.00 |
| July 17, 2026 | $240.20 | $240.20 | $240.05 | $240.07 | $240.07 | 1.79K |
| July 17, 2026 | $240.00 | $240.00 | $239.92 | $240.00 | $240.00 | 109.06 |
| July 17, 2026 | $240.06 | $240.11 | $240.05 | $240.07 | $240.07 | 1.64K |
| July 17, 2026 | $240.05 | $240.05 | $239.95 | $239.95 | $239.95 | 1.64K |
| July 17, 2026 | $240.09 | $240.09 | $239.95 | $240.03 | $240.03 | 2.25K |
| July 17, 2026 | $240.25 | $240.27 | $240.00 | $240.00 | $240.00 | 1.35K |
| July 17, 2026 | $240.06 | $240.30 | $240.06 | $240.24 | $240.24 | 2.18K |
| July 17, 2026 | $240.16 | $240.16 | $240.16 | $240.16 | $240.16 | 53.00 |
| July 17, 2026 | $240.29 | $240.53 | $240.26 | $240.49 | $240.49 | 1.07K |
| July 17, 2026 | $240.50 | $240.53 | $240.49 | $240.53 | $240.53 | 1.36K |
| July 17, 2026 | $240.40 | $240.55 | $240.40 | $240.55 | $240.55 | 1.25K |
| July 17, 2026 | $240.70 | $240.70 | $240.68 | $240.68 | $240.68 | 2.96K |
| July 17, 2026 | $240.80 | $240.80 | $240.80 | $240.80 | $240.80 | 363.00 |
| July 17, 2026 | $240.68 | $240.95 | $240.68 | $240.73 | $240.73 | 865.00 |
| July 17, 2026 | $240.82 | $240.82 | $240.82 | $240.82 | $240.82 | 2.00 |
| July 17, 2026 | $240.90 | $240.90 | $240.82 | $240.82 | $240.82 | 1.32K |
| July 17, 2026 | $240.83 | $240.83 | $240.59 | $240.82 | $240.82 | 3.19K |
| July 17, 2026 | $241.23 | $241.23 | $240.91 | $240.91 | $240.91 | 2.96K |
| July 17, 2026 | $241.25 | $241.25 | $241.20 | $241.20 | $241.20 | 638.00 |
| July 17, 2026 | $241.25 | $241.28 | $241.25 | $241.25 | $241.25 | 1.18K |
| July 17, 2026 | $240.92 | $241.09 | $240.92 | $241.09 | $241.09 | 195.00 |
| July 17, 2026 | $241.14 | $241.14 | $241.01 | $241.01 | $241.01 | 2.73K |
| July 17, 2026 | $241.14 | $241.26 | $241.11 | $241.26 | $241.26 | 454.00 |
| July 17, 2026 | $241.27 | $241.27 | $241.26 | $241.26 | $241.26 | 1.71K |
| July 17, 2026 | $241.31 | $241.37 | $241.13 | $241.37 | $241.37 | 2.62K |
| July 17, 2026 | $241.40 | $241.40 | $241.40 | $241.40 | $241.40 | 413.00 |
| July 17, 2026 | $241.36 | $241.36 | $241.36 | $241.36 | $241.36 | 1.25K |
| July 17, 2026 | $241.45 | $241.45 | $241.34 | $241.34 | $241.34 | 687.00 |
| July 17, 2026 | $241.37 | $241.55 | $241.29 | $241.29 | $241.29 | 863.00 |
| July 17, 2026 | $241.63 | $241.64 | $241.48 | $241.48 | $241.48 | 2.13K |
| July 17, 2026 | $241.84 | $241.84 | $241.84 | $241.84 | $241.84 | 9.00 |
| July 17, 2026 | $241.93 | $242.02 | $241.64 | $241.64 | $241.64 | 7.47K |
| July 17, 2026 | $241.93 | $241.96 | $241.93 | $241.93 | $241.93 | 1.24K |
| July 17, 2026 | $241.84 | $241.96 | $241.84 | $241.96 | $241.96 | 540.00 |
| July 17, 2026 | $241.93 | $242.00 | $241.93 | $242.00 | $242.00 | 1.41K |
| July 17, 2026 | $241.80 | $241.80 | $241.80 | $241.80 | $241.80 | 710.00 |
| July 17, 2026 | $241.93 | $241.95 | $241.74 | $241.74 | $241.74 | 1.95K |
| July 17, 2026 | $241.84 | $241.96 | $241.77 | $241.77 | $241.77 | 2.31K |
| July 17, 2026 | $242.12 | $242.12 | $241.99 | $241.99 | $241.99 | 2.64K |
| July 17, 2026 | $242.19 | $242.19 | $242.12 | $242.12 | $242.12 | 1.43K |
| July 17, 2026 | $242.14 | $242.14 | $242.01 | $242.11 | $242.11 | 2.44K |
| July 17, 2026 | $242.18 | $242.18 | $242.18 | $242.18 | $242.18 | 333.00 |
| July 17, 2026 | $242.43 | $242.43 | $242.35 | $242.35 | $242.35 | 1.94K |
| July 17, 2026 | $242.50 | $242.50 | $242.43 | $242.43 | $242.43 | 1.46K |
| July 17, 2026 | $242.66 | $242.66 | $242.53 | $242.53 | $242.53 | 3.30K |
| July 17, 2026 | $242.66 | $242.74 | $242.58 | $242.66 | $242.66 | 2.87K |
| July 17, 2026 | $242.66 | $242.66 | $242.66 | $242.66 | $242.66 | 1.07K |
| July 17, 2026 | $242.66 | $242.68 | $242.66 | $242.66 | $242.66 | 1.02K |
| July 17, 2026 | $242.79 | $242.79 | $242.66 | $242.66 | $242.66 | 1.59K |
| July 17, 2026 | $242.68 | $242.79 | $242.68 | $242.79 | $242.79 | 1.49K |
| July 17, 2026 | $242.68 | $242.68 | $242.58 | $242.58 | $242.58 | 623.00 |