Zcash USD
ZECUSD · CRYPTO
Market closed$543.23$2.69 (+0.50%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $543.24 | $543.24 | $543.24 | $543.24 | $543.24 | — |
| July 17, 2026 | $543.06 | $543.33 | $542.97 | $543.22 | $543.22 | — |
| July 17, 2026 | $542.67 | $543.33 | $542.60 | $543.33 | $543.33 | — |
| July 17, 2026 | $543.42 | $543.60 | $543.35 | $543.35 | $543.35 | — |
| July 17, 2026 | $542.89 | $543.07 | $542.89 | $543.07 | $543.07 | — |
| July 17, 2026 | $543.53 | $543.83 | $542.81 | $542.81 | $542.81 | — |
| July 17, 2026 | $544.29 | $544.72 | $544.08 | $544.19 | $544.19 | — |
| July 17, 2026 | $544.85 | $544.85 | $544.19 | $544.60 | $544.60 | — |
| July 17, 2026 | $544.14 | $544.59 | $544.14 | $544.59 | $544.59 | — |
| July 17, 2026 | $543.95 | $543.95 | $543.49 | $543.49 | $543.49 | — |
| July 17, 2026 | $544.23 | $544.23 | $543.57 | $544.05 | $544.05 | — |
| July 17, 2026 | $544.82 | $545.04 | $544.68 | $545.02 | $545.02 | — |
| July 17, 2026 | $544.14 | $544.41 | $544.05 | $544.41 | $544.41 | — |
| July 17, 2026 | $543.89 | $544.32 | $543.77 | $544.32 | $544.32 | — |
| July 17, 2026 | $543.87 | $543.87 | $543.36 | $543.36 | $543.36 | — |
| July 17, 2026 | $543.33 | $543.87 | $543.15 | $543.87 | $543.87 | — |
| July 17, 2026 | $542.45 | $542.70 | $542.34 | $542.34 | $542.34 | — |
| July 17, 2026 | $542.79 | $542.82 | $542.52 | $542.52 | $542.52 | — |
| July 17, 2026 | $541.76 | $541.76 | $541.46 | $541.62 | $541.62 | — |
| July 17, 2026 | $540.91 | $541.24 | $540.90 | $541.24 | $541.24 | — |
| July 17, 2026 | $541.17 | $541.33 | $540.81 | $540.81 | $540.81 | — |
| July 17, 2026 | $541.53 | $541.98 | $541.53 | $541.98 | $541.98 | — |
| July 17, 2026 | $541.26 | $541.31 | $541.17 | $541.18 | $541.18 | — |
| July 17, 2026 | $542.29 | $542.29 | $541.80 | $542.15 | $542.15 | — |
| July 17, 2026 | $543.60 | $543.60 | $542.85 | $543.08 | $543.08 | — |
| July 17, 2026 | $544.26 | $544.60 | $543.95 | $543.95 | $543.95 | — |
| July 17, 2026 | $545.31 | $545.41 | $545.04 | $545.04 | $545.04 | — |
| July 17, 2026 | $545.73 | $545.73 | $545.08 | $545.08 | $545.08 | — |
| July 17, 2026 | $544.67 | $545.22 | $544.67 | $544.91 | $544.91 | — |
| July 17, 2026 | $545.15 | $545.65 | $545.15 | $545.62 | $545.62 | — |
| July 17, 2026 | $544.82 | $544.82 | $544.25 | $544.40 | $544.40 | — |
| July 17, 2026 | $544.25 | $544.43 | $544.25 | $544.43 | $544.43 | — |
| July 17, 2026 | $544.04 | $544.32 | $544.04 | $544.18 | $544.18 | — |
| July 17, 2026 | $544.25 | $544.51 | $543.77 | $543.77 | $543.77 | — |
| July 17, 2026 | $543.95 | $544.11 | $543.48 | $543.65 | $543.65 | — |
| July 17, 2026 | $543.96 | $544.27 | $543.45 | $543.73 | $543.73 | — |
| July 17, 2026 | $546.34 | $546.34 | $545.92 | $545.93 | $545.93 | — |
| July 17, 2026 | $546.18 | $546.36 | $546.11 | $546.28 | $546.28 | — |
| July 17, 2026 | $546.70 | $546.70 | $546.35 | $546.49 | $546.49 | — |
| July 17, 2026 | $546.60 | $546.60 | $545.96 | $546.27 | $546.27 | — |
| July 17, 2026 | $546.40 | $546.82 | $546.40 | $546.56 | $546.56 | 214.34K |
| July 17, 2026 | $547.23 | $547.36 | $547.10 | $547.10 | $547.10 | — |
| July 17, 2026 | $547.09 | $547.26 | $546.98 | $547.22 | $547.22 | 405.89K |
| July 17, 2026 | $546.54 | $546.59 | $545.91 | $546.34 | $546.34 | 133.12K |
| July 17, 2026 | $546.29 | $546.84 | $546.27 | $546.48 | $546.48 | 221.06K |
| July 17, 2026 | $547.38 | $547.65 | $546.84 | $546.84 | $546.84 | — |
| July 17, 2026 | $546.39 | $546.66 | $545.99 | $546.62 | $546.62 | — |
| July 17, 2026 | $545.22 | $545.49 | $545.22 | $545.49 | $545.49 | 494.59K |
| July 17, 2026 | $544.17 | $545.17 | $544.17 | $544.95 | $544.95 | 564.99K |
| July 17, 2026 | $544.30 | $544.40 | $544.06 | $544.36 | $544.36 | — |
| July 17, 2026 | $544.61 | $544.74 | $543.73 | $544.74 | $544.74 | — |
| July 17, 2026 | $543.65 | $543.80 | $543.55 | $543.58 | $543.58 | — |
| July 17, 2026 | $545.00 | $545.00 | $544.35 | $544.35 | $544.35 | — |
| July 17, 2026 | $547.30 | $547.83 | $546.52 | $546.52 | $546.52 | — |
| July 17, 2026 | $548.43 | $548.47 | $548.04 | $548.47 | $548.47 | — |
| July 17, 2026 | $548.45 | $548.45 | $548.17 | $548.35 | $548.35 | — |
| July 17, 2026 | $549.23 | $549.23 | $548.80 | $548.80 | $548.80 | — |
| July 17, 2026 | $549.26 | $549.26 | $548.75 | $548.75 | $548.75 | — |
| July 17, 2026 | $549.40 | $550.16 | $549.25 | $549.55 | $549.55 | — |
| July 17, 2026 | $549.46 | $549.83 | $548.99 | $549.83 | $549.83 | — |
| July 17, 2026 | $549.00 | $549.40 | $548.80 | $549.30 | $549.30 | — |
| July 17, 2026 | $548.15 | $549.00 | $548.15 | $549.00 | $549.00 | — |
| July 17, 2026 | $545.75 | $547.06 | $545.75 | $547.06 | $547.06 | — |
| July 17, 2026 | $545.15 | $545.99 | $545.15 | $545.99 | $545.99 | — |
| July 17, 2026 | $546.20 | $546.28 | $545.59 | $546.28 | $546.28 | — |
| July 17, 2026 | $545.63 | $546.06 | $545.50 | $545.68 | $545.68 | — |
| July 17, 2026 | $546.06 | $546.54 | $546.06 | $546.50 | $546.50 | — |
| July 17, 2026 | $545.98 | $546.08 | $545.72 | $545.85 | $545.85 | — |
| July 17, 2026 | $547.00 | $547.74 | $546.79 | $547.15 | $547.15 | — |
| July 17, 2026 | $546.20 | $546.49 | $546.05 | $546.05 | $546.05 | — |
| July 17, 2026 | $546.75 | $546.75 | $546.11 | $546.11 | $546.11 | — |
| July 17, 2026 | $548.79 | $548.79 | $548.19 | $548.23 | $548.23 | — |
| July 17, 2026 | $547.00 | $547.03 | $546.25 | $546.85 | $546.85 | — |
| July 17, 2026 | $547.05 | $547.37 | $546.14 | $546.14 | $546.14 | — |
| July 17, 2026 | $548.30 | $548.66 | $548.12 | $548.55 | $548.55 | — |
| July 17, 2026 | $548.75 | $549.40 | $548.75 | $549.39 | $549.39 | — |
| July 17, 2026 | $548.95 | $548.95 | $548.40 | $548.75 | $548.75 | — |
| July 17, 2026 | $549.25 | $549.80 | $548.92 | $548.92 | $548.92 | — |
| July 17, 2026 | $549.45 | $549.55 | $549.24 | $549.27 | $549.27 | — |
| July 17, 2026 | $549.65 | $549.65 | $548.80 | $549.32 | $549.32 | — |
| July 17, 2026 | $549.88 | $550.79 | $549.70 | $550.55 | $550.55 | — |
| July 17, 2026 | $550.13 | $550.25 | $549.80 | $549.80 | $549.80 | 674.37K |
| July 17, 2026 | $550.62 | $550.98 | $550.39 | $550.64 | $550.64 | — |
| July 17, 2026 | $551.65 | $551.65 | $551.04 | $551.11 | $551.11 | — |
| July 17, 2026 | $552.48 | $552.48 | $551.03 | $551.19 | $551.19 | — |
| July 17, 2026 | $552.66 | $553.03 | $551.63 | $551.63 | $551.63 | — |
| July 17, 2026 | $554.08 | $554.08 | $553.12 | $553.12 | $553.12 | — |
| July 17, 2026 | $552.05 | $552.24 | $551.84 | $552.23 | $552.23 | — |
| July 17, 2026 | $550.82 | $550.82 | $550.01 | $550.64 | $550.64 | 200.58K |
| July 17, 2026 | $550.16 | $550.64 | $549.76 | $550.47 | $550.47 | 186.18K |
| July 17, 2026 | $553.12 | $553.25 | $551.58 | $551.58 | $551.58 | 644.42K |
| July 17, 2026 | $554.94 | $554.94 | $553.68 | $553.68 | $553.68 | — |
| July 17, 2026 | $553.99 | $555.27 | $553.53 | $553.53 | $553.53 | — |
| July 17, 2026 | $554.08 | $555.80 | $554.08 | $555.43 | $555.43 | 66.50K |
| July 17, 2026 | $554.64 | $554.64 | $553.68 | $553.71 | $553.71 | 3.26M |
| July 17, 2026 | $552.07 | $553.66 | $552.07 | $553.13 | $553.13 | — |
| July 17, 2026 | $547.94 | $548.52 | $547.94 | $548.39 | $548.39 | 2.54M |
| July 17, 2026 | $548.82 | $548.82 | $547.59 | $547.85 | $547.85 | 3.82M |
| July 17, 2026 | $548.72 | $549.24 | $548.40 | $548.77 | $548.77 | — |
| July 17, 2026 | $546.32 | $547.29 | $546.31 | $547.05 | $547.05 | 1.26M |
| July 17, 2026 | $545.55 | $546.99 | $545.55 | $546.92 | $546.92 | 724.32K |
| July 17, 2026 | $545.08 | $547.26 | $545.08 | $547.06 | $547.06 | — |
| July 17, 2026 | $544.40 | $544.64 | $543.92 | $543.92 | $543.92 | — |
| July 17, 2026 | $545.36 | $545.79 | $545.10 | $545.21 | $545.21 | — |
| July 17, 2026 | $544.59 | $545.04 | $544.59 | $544.91 | $544.91 | — |
| July 17, 2026 | $545.28 | $545.28 | $544.24 | $544.77 | $544.77 | — |
| July 17, 2026 | $541.68 | $542.48 | $541.39 | $542.48 | $542.48 | — |
| July 17, 2026 | $542.70 | $542.70 | $541.51 | $541.69 | $541.69 | — |
| July 17, 2026 | $540.88 | $541.36 | $540.49 | $541.36 | $541.36 | — |
| July 17, 2026 | $542.96 | $542.96 | $541.85 | $541.85 | $541.85 | — |
| July 17, 2026 | $540.08 | $540.96 | $540.08 | $540.95 | $540.95 | — |
| July 17, 2026 | $542.01 | $542.01 | $541.04 | $541.04 | $541.04 | — |
| July 17, 2026 | $543.70 | $543.70 | $542.23 | $542.40 | $542.40 | — |
| July 17, 2026 | $542.08 | $542.30 | $541.68 | $542.08 | $542.08 | — |
| July 17, 2026 | $543.60 | $543.60 | $543.05 | $543.05 | $543.05 | 1.16M |
| July 17, 2026 | $543.44 | $544.81 | $543.44 | $543.61 | $543.61 | — |
| July 17, 2026 | $542.16 | $543.08 | $541.93 | $543.08 | $543.08 | 1.54M |
| July 17, 2026 | $542.78 | $543.18 | $542.64 | $543.18 | $543.18 | 239.01K |
| July 17, 2026 | $541.76 | $541.79 | $541.02 | $541.02 | $541.02 | — |
| July 17, 2026 | $542.00 | $542.77 | $541.60 | $542.00 | $542.00 | 664.35K |
| July 17, 2026 | $542.11 | $542.56 | $542.00 | $542.00 | $542.00 | — |
| July 17, 2026 | $543.35 | $544.37 | $543.35 | $543.74 | $543.74 | — |
| July 17, 2026 | $544.80 | $545.17 | $543.15 | $543.15 | $543.15 | — |
| July 17, 2026 | $543.12 | $545.29 | $540.87 | $545.29 | $545.29 | 525.92M |
| July 17, 2026 | $540.40 | $541.28 | $540.40 | $541.28 | $541.28 | — |
| July 17, 2026 | $540.69 | $540.69 | $538.71 | $539.76 | $539.76 | — |
| July 17, 2026 | $538.54 | $539.44 | $537.40 | $539.44 | $539.44 | — |
| July 17, 2026 | $536.40 | $537.57 | $536.27 | $537.29 | $537.29 | — |
| July 17, 2026 | $536.56 | $536.56 | $535.45 | $536.16 | $536.16 | — |
| July 17, 2026 | $535.20 | $535.25 | $534.00 | $534.88 | $534.88 | — |
| July 17, 2026 | $535.44 | $535.44 | $534.81 | $535.21 | $535.21 | — |
| July 17, 2026 | $534.16 | $535.03 | $534.16 | $535.03 | $535.03 | — |
| July 17, 2026 | $534.80 | $534.86 | $534.16 | $534.84 | $534.84 | — |
| July 17, 2026 | $535.84 | $536.00 | $534.36 | $534.96 | $534.96 | — |
| July 17, 2026 | $536.89 | $537.76 | $536.89 | $537.55 | $537.55 | — |
| July 17, 2026 | $537.61 | $538.24 | $537.33 | $538.24 | $538.24 | — |
| July 17, 2026 | $538.22 | $538.78 | $537.55 | $537.57 | $537.57 | — |
| July 17, 2026 | $538.64 | $538.64 | $537.12 | $537.36 | $537.36 | — |
| July 17, 2026 | $537.32 | $537.84 | $537.03 | $537.80 | $537.80 | 357.70K |
| July 17, 2026 | $537.57 | $538.00 | $537.29 | $537.46 | $537.46 | 385.41K |
| July 17, 2026 | $537.36 | $538.00 | $536.81 | $538.00 | $538.00 | — |
| July 17, 2026 | $539.49 | $540.27 | $539.45 | $540.08 | $540.08 | — |
| July 17, 2026 | $540.48 | $541.31 | $539.87 | $539.87 | $539.87 | — |
| July 17, 2026 | $541.06 | $541.92 | $540.79 | $540.79 | $540.79 | — |
| July 17, 2026 | $540.50 | $541.46 | $540.48 | $541.46 | $541.46 | 319.39K |
| July 17, 2026 | $539.18 | $539.68 | $538.30 | $538.30 | $538.30 | — |
| July 17, 2026 | $540.84 | $540.84 | $539.99 | $540.24 | $540.24 | — |
| July 17, 2026 | $541.04 | $541.65 | $540.40 | $540.75 | $540.75 | — |
| July 17, 2026 | $540.72 | $541.79 | $540.50 | $541.09 | $541.09 | — |
| July 17, 2026 | $541.64 | $542.64 | $541.64 | $541.78 | $541.78 | 268.54K |
| July 17, 2026 | $544.96 | $544.96 | $543.05 | $543.05 | $543.05 | — |
| July 17, 2026 | $544.24 | $544.24 | $542.50 | $543.16 | $543.16 | — |
| July 17, 2026 | $546.00 | $546.57 | $545.59 | $545.59 | $545.59 | — |
| July 17, 2026 | $547.00 | $548.06 | $546.29 | $546.29 | $546.29 | 2.34M |
| July 17, 2026 | $543.40 | $544.48 | $542.92 | $543.36 | $543.36 | — |
| July 17, 2026 | $540.84 | $541.70 | $540.37 | $540.37 | $540.37 | — |
| July 17, 2026 | $541.26 | $541.56 | $539.12 | $539.97 | $539.97 | — |
| July 17, 2026 | $534.24 | $536.98 | $534.17 | $536.98 | $536.98 | — |
| July 17, 2026 | $534.94 | $535.17 | $534.29 | $534.53 | $534.53 | — |
| July 17, 2026 | $532.46 | $534.10 | $532.35 | $533.68 | $533.68 | — |
| July 17, 2026 | $529.56 | $531.89 | $529.56 | $531.37 | $531.37 | — |
| July 17, 2026 | $529.30 | $529.56 | $528.73 | $529.25 | $529.25 | — |
| July 17, 2026 | $528.35 | $532.74 | $528.35 | $530.83 | $530.83 | — |
| July 17, 2026 | $524.37 | $525.56 | $524.24 | $525.07 | $525.07 | — |
| July 17, 2026 | $525.00 | $525.00 | $524.56 | $524.65 | $524.65 | — |
| July 17, 2026 | $527.59 | $527.59 | $526.71 | $526.89 | $526.89 | — |
| July 17, 2026 | $526.15 | $526.15 | $525.35 | $525.35 | $525.35 | — |
| July 17, 2026 | $525.61 | $526.12 | $525.61 | $525.84 | $525.84 | — |
| July 17, 2026 | $526.19 | $526.33 | $525.62 | $525.62 | $525.62 | — |
| July 17, 2026 | $525.70 | $526.40 | $525.41 | $526.40 | $526.40 | — |
| July 17, 2026 | $527.06 | $527.09 | $526.68 | $527.02 | $527.02 | — |
| July 17, 2026 | $526.57 | $526.87 | $526.47 | $526.77 | $526.77 | — |
| July 17, 2026 | $527.04 | $527.04 | $525.00 | $525.29 | $525.29 | — |
| July 17, 2026 | $525.59 | $527.10 | $525.06 | $526.79 | $526.79 | — |
| July 17, 2026 | $527.50 | $527.53 | $526.26 | $526.26 | $526.26 | — |
| July 17, 2026 | $529.80 | $529.96 | $529.57 | $529.68 | $529.68 | — |
| July 17, 2026 | $530.79 | $531.63 | $530.41 | $530.63 | $530.63 | — |
| July 17, 2026 | $531.35 | $531.62 | $531.29 | $531.62 | $531.62 | — |
| July 17, 2026 | $530.49 | $531.47 | $530.49 | $531.37 | $531.37 | — |
| July 17, 2026 | $529.78 | $529.86 | $529.63 | $529.77 | $529.77 | — |
| July 17, 2026 | $530.36 | $530.38 | $529.97 | $530.29 | $530.29 | — |
| July 17, 2026 | $530.46 | $531.20 | $530.46 | $531.20 | $531.20 | — |
| July 17, 2026 | $530.28 | $530.62 | $529.79 | $529.99 | $529.99 | — |
| July 17, 2026 | $531.54 | $531.72 | $530.46 | $530.46 | $530.46 | — |
| July 17, 2026 | $532.35 | $532.35 | $530.91 | $530.91 | $530.91 | — |
| July 17, 2026 | $532.78 | $533.01 | $532.35 | $532.98 | $532.98 | 532.13M |
| July 17, 2026 | $531.97 | $532.35 | $531.97 | $532.35 | $532.35 | — |
| July 17, 2026 | $532.40 | $532.44 | $531.90 | $531.90 | $531.90 | — |
| July 17, 2026 | $532.08 | $532.71 | $532.08 | $532.71 | $532.71 | — |
| July 17, 2026 | $532.62 | $532.71 | $532.03 | $532.03 | $532.03 | — |
| July 17, 2026 | $533.97 | $534.15 | $533.97 | $534.06 | $534.06 | — |
| July 17, 2026 | $533.55 | $533.75 | $533.52 | $533.75 | $533.75 | — |
| July 17, 2026 | $534.20 | $534.28 | $533.79 | $533.87 | $533.87 | — |
| July 17, 2026 | $534.84 | $535.30 | $534.66 | $534.87 | $534.87 | — |
| July 17, 2026 | $535.59 | $536.19 | $535.52 | $536.16 | $536.16 | — |
| July 17, 2026 | $535.29 | $535.63 | $535.14 | $535.61 | $535.61 | — |
| July 17, 2026 | $535.84 | $535.84 | $535.06 | $535.66 | $535.66 | — |
| July 17, 2026 | $534.78 | $534.96 | $534.69 | $534.96 | $534.96 | — |
| July 17, 2026 | $534.57 | $534.60 | $534.16 | $534.17 | $534.17 | — |
| July 17, 2026 | $534.42 | $534.58 | $533.97 | $534.58 | $534.58 | — |
| July 17, 2026 | $534.60 | $534.60 | $534.31 | $534.42 | $534.42 | — |
| July 17, 2026 | $533.46 | $533.96 | $533.46 | $533.96 | $533.96 | — |
| July 17, 2026 | $534.07 | $534.21 | $533.88 | $534.20 | $534.20 | — |
| July 17, 2026 | $533.26 | $533.99 | $533.03 | $533.30 | $533.30 | — |
| July 17, 2026 | $532.79 | $532.80 | $532.42 | $532.43 | $532.43 | — |
| July 17, 2026 | $533.63 | $533.86 | $533.38 | $533.38 | $533.38 | — |
| July 17, 2026 | $534.48 | $534.48 | $534.35 | $534.45 | $534.45 | — |
| July 17, 2026 | $534.33 | $534.84 | $534.33 | $534.84 | $534.84 | — |
| July 17, 2026 | $534.43 | $534.51 | $534.09 | $534.09 | $534.09 | — |
| July 17, 2026 | $534.06 | $535.09 | $534.06 | $534.69 | $534.69 | — |
| July 17, 2026 | $533.55 | $533.55 | $533.16 | $533.16 | $533.16 | — |
| July 17, 2026 | $534.28 | $534.48 | $533.88 | $533.96 | $533.96 | — |
| July 17, 2026 | $533.64 | $534.89 | $533.64 | $534.69 | $534.69 | — |
| July 17, 2026 | $533.62 | $533.62 | $533.25 | $533.40 | $533.40 | — |
| July 17, 2026 | $533.00 | $533.61 | $532.37 | $533.61 | $533.61 | — |
| July 17, 2026 | $534.69 | $534.69 | $534.60 | $534.60 | $534.60 | — |
| July 17, 2026 | $534.16 | $534.62 | $534.16 | $534.61 | $534.61 | — |
| July 17, 2026 | $534.78 | $535.23 | $534.78 | $535.23 | $535.23 | — |
| July 17, 2026 | $534.81 | $534.82 | $534.61 | $534.61 | $534.61 | — |
| July 17, 2026 | $535.07 | $535.12 | $534.79 | $535.04 | $535.04 | — |
| July 17, 2026 | $535.77 | $536.03 | $535.69 | $535.89 | $535.89 | — |
| July 17, 2026 | $534.39 | $535.28 | $534.39 | $535.27 | $535.27 | — |
| July 17, 2026 | $534.60 | $534.60 | $534.43 | $534.43 | $534.43 | — |
| July 17, 2026 | $534.88 | $534.88 | $534.31 | $534.31 | $534.31 | — |
| July 17, 2026 | $533.80 | $534.60 | $533.80 | $534.60 | $534.60 | — |
| July 17, 2026 | $533.43 | $533.62 | $533.15 | $533.15 | $533.15 | — |
| July 17, 2026 | $533.72 | $533.95 | $533.70 | $533.70 | $533.70 | — |
| July 17, 2026 | $533.52 | $534.12 | $533.52 | $534.07 | $534.07 | — |
| July 17, 2026 | $534.42 | $534.42 | $534.16 | $534.34 | $534.34 | — |
| July 17, 2026 | $534.86 | $535.56 | $534.86 | $534.97 | $534.97 | — |
| July 17, 2026 | $535.14 | $535.17 | $534.63 | $534.70 | $534.70 | — |
| July 17, 2026 | $534.91 | $534.98 | $534.75 | $534.89 | $534.89 | — |
| July 17, 2026 | $535.32 | $535.70 | $534.79 | $534.85 | $534.85 | — |
| July 17, 2026 | $535.65 | $535.96 | $534.28 | $535.50 | $535.50 | — |
| July 17, 2026 | $534.06 | $534.60 | $533.83 | $534.60 | $534.60 | — |
| July 17, 2026 | $533.44 | $534.04 | $533.44 | $534.00 | $534.00 | — |
| July 17, 2026 | $532.17 | $532.51 | $531.92 | $531.92 | $531.92 | — |
| July 17, 2026 | $532.53 | $532.71 | $532.45 | $532.45 | $532.45 | — |
| July 17, 2026 | $532.84 | $532.84 | $532.47 | $532.69 | $532.69 | — |
| July 17, 2026 | $532.80 | $533.12 | $532.74 | $532.86 | $532.86 | — |
| July 17, 2026 | $533.07 | $533.45 | $533.07 | $533.19 | $533.19 | — |
| July 17, 2026 | $532.55 | $534.11 | $532.45 | $533.77 | $533.77 | — |
| July 17, 2026 | $532.17 | $532.19 | $531.83 | $531.83 | $531.83 | — |
| July 17, 2026 | $531.30 | $532.72 | $531.03 | $532.72 | $532.72 | — |
| July 17, 2026 | $530.00 | $530.91 | $530.00 | $530.90 | $530.90 | — |
| July 17, 2026 | $531.09 | $531.09 | $530.75 | $530.79 | $530.79 | — |
| July 17, 2026 | $530.82 | $530.82 | $530.50 | $530.50 | $530.50 | — |
| July 17, 2026 | $531.33 | $531.52 | $531.25 | $531.52 | $531.52 | — |
| July 17, 2026 | $530.97 | $532.08 | $530.97 | $532.00 | $532.00 | — |
| July 17, 2026 | $530.28 | $531.06 | $530.28 | $531.06 | $531.06 | — |
| July 17, 2026 | $529.83 | $530.28 | $529.83 | $529.83 | $529.83 | — |
| July 17, 2026 | $530.55 | $530.91 | $530.51 | $530.91 | $530.91 | — |
| July 17, 2026 | $528.45 | $528.45 | $528.08 | $528.17 | $528.17 | — |
| July 17, 2026 | $528.48 | $528.71 | $528.22 | $528.48 | $528.48 | 553.24M |
| July 17, 2026 | $528.38 | $528.60 | $528.38 | $528.60 | $528.60 | — |
| July 17, 2026 | $528.54 | $529.50 | $528.12 | $528.12 | $528.12 | — |
| July 17, 2026 | $529.56 | $530.71 | $528.84 | $530.71 | $530.71 | — |
| July 17, 2026 | $531.27 | $531.42 | $530.95 | $530.95 | $530.95 | — |
| July 17, 2026 | $530.44 | $530.92 | $530.44 | $530.64 | $530.64 | — |
| July 17, 2026 | $530.00 | $530.22 | $529.67 | $530.17 | $530.17 | — |
| July 17, 2026 | $529.65 | $530.58 | $529.65 | $530.58 | $530.58 | — |
| July 17, 2026 | $529.58 | $529.89 | $528.85 | $528.85 | $528.85 | 582.89M |
| July 17, 2026 | $528.60 | $529.19 | $528.60 | $529.19 | $529.19 | — |
| July 17, 2026 | $528.02 | $528.30 | $527.92 | $528.30 | $528.30 | — |
| July 17, 2026 | $528.56 | $528.56 | $528.05 | $528.13 | $528.13 | — |
| July 17, 2026 | $529.11 | $529.11 | $528.43 | $528.43 | $528.43 | — |
| July 17, 2026 | $531.32 | $531.41 | $530.69 | $530.69 | $530.69 | — |
| July 17, 2026 | $530.46 | $531.00 | $530.28 | $530.82 | $530.82 | — |
| July 17, 2026 | $530.93 | $531.27 | $530.82 | $531.27 | $531.27 | — |
| July 17, 2026 | $530.28 | $531.33 | $530.28 | $531.09 | $531.09 | — |
| July 17, 2026 | $529.85 | $530.77 | $529.59 | $530.26 | $530.26 | — |
| July 17, 2026 | $531.27 | $531.59 | $531.17 | $531.46 | $531.46 | — |
| July 17, 2026 | $531.34 | $531.79 | $531.02 | $531.79 | $531.79 | — |
| July 17, 2026 | $532.38 | $532.47 | $532.09 | $532.22 | $532.22 | — |
| July 17, 2026 | $532.45 | $532.95 | $532.45 | $532.75 | $532.75 | — |
| July 17, 2026 | $531.99 | $532.72 | $531.99 | $532.72 | $532.72 | — |
| July 17, 2026 | $532.48 | $532.48 | $531.67 | $531.93 | $531.93 | — |
| July 17, 2026 | $533.20 | $533.76 | $533.20 | $533.28 | $533.28 | — |
| July 17, 2026 | $533.84 | $533.84 | $532.72 | $532.72 | $532.72 | — |
| July 17, 2026 | $532.35 | $532.99 | $532.07 | $532.07 | $532.07 | — |
| July 17, 2026 | $531.09 | $531.44 | $530.39 | $530.46 | $530.46 | — |
| July 17, 2026 | $530.97 | $531.95 | $530.97 | $531.31 | $531.31 | 224.38K |
| July 17, 2026 | $527.59 | $527.99 | $527.59 | $527.99 | $527.99 | 77.18K |
| July 17, 2026 | $527.91 | $528.15 | $527.90 | $528.15 | $528.15 | — |
| July 17, 2026 | $528.47 | $528.59 | $528.00 | $528.00 | $528.00 | 492.74K |
| July 17, 2026 | $530.00 | $530.20 | $530.00 | $530.00 | $530.00 | — |
| July 17, 2026 | $530.12 | $530.31 | $529.94 | $529.98 | $529.98 | 61.06K |
| July 17, 2026 | $530.50 | $530.50 | $529.92 | $529.97 | $529.97 | — |
| July 17, 2026 | $529.74 | $531.60 | $529.74 | $531.40 | $531.40 | — |
| July 17, 2026 | $530.03 | $530.57 | $530.03 | $530.20 | $530.20 | — |
| July 17, 2026 | $530.20 | $530.89 | $530.20 | $530.89 | $530.89 | — |
| July 17, 2026 | $530.53 | $530.79 | $530.37 | $530.79 | $530.79 | — |
| July 17, 2026 | $531.18 | $531.42 | $530.50 | $530.52 | $530.52 | — |
| July 17, 2026 | $532.08 | $532.16 | $531.76 | $531.90 | $531.90 | — |
| July 17, 2026 | $530.72 | $531.27 | $530.72 | $531.27 | $531.27 | — |
| July 17, 2026 | $530.80 | $531.04 | $530.24 | $530.24 | $530.24 | — |
| July 17, 2026 | $531.44 | $532.00 | $531.44 | $531.84 | $531.84 | 236.42K |
| July 17, 2026 | $531.12 | $531.27 | $531.11 | $531.27 | $531.27 | — |
| July 17, 2026 | $530.76 | $532.27 | $530.76 | $532.27 | $532.27 | 23.04K |
| July 17, 2026 | $533.18 | $533.18 | $532.24 | $532.54 | $532.54 | — |