VOO Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195260 | $349.40 | $349.40 | $349.40 | $349.40 | 100 | $349.452268 |
| 1615195800 | $349.02 | $349.02 | $349.02 | $349.02 | 700 | $349.089739 |
| 1615197300 | $350.10 | $350.10 | $350.10 | $350.10 | 498 | $349.450851 |
| 1615199580 | $350.20 | $350.20 | $350.20 | $350.20 | 100 | $349.522347 |
| 1615199760 | $350.59 | $350.59 | $350.59 | $350.59 | 200 | $349.640164 |
| 1615199820 | $350.54 | $350.54 | $350.54 | $350.54 | 150 | $349.708367 |
| 1615200420 | $350.31 | $350.33 | $350.31 | $350.33 | 400 | $349.811502 |
| 1615202100 | $350.62 | $350.62 | $350.62 | $350.62 | 200 | $349.886586 |
| 1615203600 | $350.65 | $350.65 | $350.63 | $350.63 | 300 | $349.984035 |
| 1615204800 | $351.02 | $351.02 | $351.01 | $351.01 | 300 | $350.116737 |
| 1615204920 | $350.92 | $350.92 | $350.86 | $350.86 | 300 | $350.184282 |
| 1615204980 | $350.82 | $350.82 | $350.82 | $350.82 | 865 | $350.302305 |
| 1615205400 | $351.38 | $351.38 | $351.29 | $351.29 | 500 | $350.408188 |
| 1615205460 | $351.34 | $351.34 | $351.34 | $351.34 | 100 | $350.425428 |
| 1615205640 | $351.34 | $351.34 | $351.34 | $351.34 | 200 | $350.489071 |
| 1615205760 | $350.96 | $350.96 | $350.96 | $350.96 | 100 | $350.50059 |
| 1615206060 | $351.05 | $351.05 | $351.05 | $351.05 | 200 | $350.519982 |
| 1615206300 | $351.15 | $351.15 | $351.15 | $351.15 | 300 | $350.553143 |
| 1615207020 | $350.59 | $350.60 | $350.56 | $350.60 | 1,200 | $350.556916 |
| 1615207260 | $350.41 | $350.43 | $350.41 | $350.43 | 300 | $350.551855 |
| 1615207920 | $350.24 | $350.26 | $350.21 | $350.26 | 1,300 | $350.506902 |
| 1615207980 | $350.26 | $350.26 | $350.26 | $350.26 | 100 | $350.50436 |
| 1615208100 | $350.33 | $350.38 | $350.33 | $350.38 | 1,000 | $350.49087 |
| 1615208340 | $350.53 | $350.53 | $350.53 | $350.53 | 100 | $350.490767 |
| 1615208400 | $350.2999 | $350.49 | $350.2999 | $350.49 | 300 | $350.514825 |
| 1615208460 | $350.34 | $350.35 | $350.34 | $350.35 | 400 | $350.509148 |
| 1615208520 | $350.38 | $350.44 | $350.38 | $350.44 | 1,600 | $350.503524 |
| 1615208580 | $353.51 | $353.51 | $353.51 | $353.51 | 3,400 | $351.09465 |
| 1615208640 | $350.65 | $350.65 | $350.65 | $350.65 | 100 | $351.092093 |
| 1615208700 | $350.83 | $350.83 | $350.83 | $350.83 | 500 | $351.084769 |
| 1615208760 | $350.78 | $350.78 | $350.78 | $350.78 | 100 | $351.083075 |
| 1615209120 | $350.99 | $350.99 | $350.99 | $350.99 | 100 | $351.082529 |
| 1615209240 | $351.29 | $351.29 | $351.29 | $351.29 | 500 | $351.089543 |
| 1615209300 | $351.63 | $351.63 | $351.63 | $351.63 | 100 | $351.092585 |
| 1615209540 | $351.61 | $351.61 | $351.61 | $351.61 | 100 | $351.098406 |
| 1615209600 | $351.76 | $351.76 | $351.76 | $351.76 | 100 | $351.102007 |
| 1615209780 | $351.77 | $351.77 | $351.74 | $351.75 | 300 | $351.118582 |
| 1615209960 | $352.10 | $352.10 | $352.10 | $352.10 | 655 | $351.15111 |
| 1615210200 | $352.30 | $352.30 | $352.07 | $352.14 | 300 | $351.172077 |
| 1615210320 | $352.46 | $352.46 | $352.46 | $352.46 | 200 | $351.185847 |
| 1615210380 | $352.43 | $352.43 | $352.42 | $352.43 | 400 | $351.214642 |
| 1615210440 | $352.4999 | $352.4999 | $352.48 | $352.48 | 550 | $351.246878 |
| 1615210980 | $352.30 | $352.30 | $352.29 | $352.29 | 800 | $351.289444 |
| 1615211460 | $352.56 | $352.56 | $352.56 | $352.56 | 200 | $351.303196 |
| 1615211880 | $353.00 | $353.00 | $353.00 | $353.00 | 200 | $351.342536 |
| 1615211940 | $353.10 | $353.14 | $353.02 | $353.02 | 800 | $351.400824 |
| 1615212000 | $353.07 | $353.07 | $353.07 | $353.07 | 100 | $351.409343 |
| 1615212240 | $352.95 | $352.95 | $352.95 | $352.95 | 100 | $351.425145 |
| 1615212360 | $352.89 | $352.98 | $352.89 | $352.98 | 200 | $351.442193 |
| 1615212420 | $353.15 | $353.15 | $353.15 | $353.15 | 100 | $351.455102 |
| 1615212600 | $353.00 | $353.00 | $352.88 | $352.88 | 10,205 | $351.902497 |
| 1615212660 | $353.10 | $353.12 | $353.10 | $353.12 | 800 | $351.929765 |
| 1615212720 | $353.15 | $353.15 | $353.15 | $353.15 | 200 | $351.940991 |
| 1615212840 | $353.33 | $353.33 | $353.33 | $353.33 | 300 | $351.956479 |
| 1615212900 | $353.54 | $353.54 | $353.28 | $353.28 | 900 | $352.003498 |
| 1615212960 | $353.08 | $353.08 | $353.08 | $353.08 | 100 | $352.020463 |
| 1615213020 | $353.07 | $353.31 | $353.07 | $353.28 | 3,060 | $352.121476 |
| 1615213080 | $353.29 | $353.33 | $353.21 | $353.21 | 4,400 | $352.232717 |
| 1615213140 | $353.30 | $353.30 | $353.30 | $353.30 | 200 | $352.238106 |
| 1615213200 | $353.34 | $353.36 | $353.15 | $353.15 | 3,000 | $352.303111 |
| 1615213260 | $353.20 | $353.20 | $353.10 | $353.10 | 3,650 | $352.371992 |
| 1615213320 | $353.09 | $353.21 | $353.05 | $353.16 | 1,900 | $352.401989 |
| 1615213380 | $353.16 | $353.18 | $353.12 | $353.12 | 3,100 | $352.442098 |
| 1615213440 | $353.14 | $353.28 | $353.14 | $353.26 | 3,550 | $352.488963 |
| 1615213500 | $353.34 | $353.42 | $353.34 | $353.42 | 2,870 | $352.528162 |
| 1615213560 | $353.40 | $353.49 | $353.37 | $353.41 | 3,600 | $352.57515 |
| 1615213620 | $353.44 | $353.53 | $353.41 | $353.41 | 6,094 | $352.645103 |
| 1615213680 | $353.38 | $353.49 | $353.37 | $353.43 | 600 | $352.65316 |
| 1615213740 | $353.44 | $353.70 | $353.44 | $353.66 | 4,360 | $352.70784 |
| 1615213800 | $353.63 | $353.74 | $353.25 | $353.42 | 154,860 | $353.646696 |
| 1615213860 | $353.33 | $353.34 | $352.90 | $353.09 | 16,222 | $353.593426 |
| 1615213920 | $353.08 | $353.08 | $352.70 | $352.85 | 20,538 | $353.51057 |
| 1615213980 | $352.85 | $352.92 | $352.62 | $352.92 | 14,804 | $353.455754 |
| 1615214040 | $352.97 | $353.04 | $352.28 | $352.4572 | 15,515 | $353.393999 |
| 1615214100 | $352.33 | $352.58 | $352.21 | $352.25 | 15,379 | $353.330802 |
| 1615214160 | $352.22 | $352.39 | $351.96 | $352.142 | 81,540 | $353.039506 |
| 1615214220 | $352.16 | $352.74 | $352.075 | $352.68 | 3,791 | $353.031019 |
| 1615214280 | $352.43 | $352.90 | $352.27 | $352.90 | 4,186 | $353.024594 |
| 1615214340 | $352.98 | $353.40 | $352.98 | $353.285 | 8,792 | $353.029193 |
| 1615214400 | $353.37 | $353.77 | $353.27 | $353.76 | 16,211 | $353.057236 |
| 1615214460 | $353.77 | $354.22 | $353.77 | $354.2095 | 39,867 | $353.141564 |
| 1615214520 | $354.164 | $354.44 | $354.095 | $354.44 | 12,290 | $353.172641 |
| 1615214580 | $354.40 | $354.69 | $354.306 | $354.69 | 8,478 | $353.200232 |
| 1615214640 | $354.66 | $354.76 | $354.40 | $354.66 | 14,379 | $353.247494 |
| 1615214700 | $354.64 | $354.88 | $354.42 | $354.50 | 11,382 | $353.285088 |
| 1615214760 | $354.535 | $354.76 | $354.51 | $354.68 | 9,691 | $353.313775 |
| 1615214820 | $354.60 | $354.69 | $354.15 | $354.20 | 13,136 | $353.34449 |
| 1615214880 | $354.22 | $354.51 | $354.17 | $354.229 | 20,188 | $353.383427 |
| 1615214940 | $354.20 | $354.237 | $353.6999 | $353.6999 | 27,927 | $353.420829 |
| 1615215000 | $353.69 | $354.125 | $353.38 | $353.62 | 12,368 | $353.426638 |
| 1615215060 | $353.70 | $353.7999 | $353.39 | $353.57 | 8,750 | $353.428845 |
| 1615215120 | $353.66 | $353.71 | $353.38 | $353.67 | 8,010 | $353.430804 |
| 1615215180 | $353.72 | $353.80 | $353.37 | $353.5999 | 8,937 | $353.43311 |
| 1615215240 | $353.66 | $354.11 | $353.56 | $354.055 | 28,368 | $353.460811 |
| 1615215300 | $353.97 | $354.51 | $353.97 | $354.4799 | 12,721 | $353.480031 |
| 1615215360 | $354.45 | $354.47 | $353.30 | $353.35 | 7,074 | $353.487531 |
| 1615215420 | $353.30 | $353.32 | $352.68 | $352.76 | 35,699 | $353.451892 |
| 1615215480 | $352.67 | $353.0089 | $352.57 | $352.70 | 11,048 | $353.439797 |
| 1615215540 | $352.73 | $352.93 | $352.57 | $352.93 | 6,624 | $353.432876 |
| 1615215600 | $353.07 | $353.45 | $353.01 | $353.28 | 17,187 | $353.429101 |
| 1615215660 | $353.16 | $353.23 | $352.7964 | $353.195 | 8,572 | $353.423711 |
| 1615215720 | $353.35 | $353.4099 | $353.115 | $353.4099 | 3,647 | $353.422845 |
| 1615215780 | $353.2199 | $353.25 | $352.56 | $352.62 | 15,530 | $353.409649 |
| 1615215840 | $352.52 | $353.00 | $352.42 | $353.00 | 5,700 | $353.402971 |
| 1615215900 | $352.96 | $353.62 | $352.82 | $353.40 | 13,510 | $353.400049 |
| 1615215960 | $353.21 | $353.64 | $353.21 | $353.52 | 9,583 | $353.401436 |
| 1615216020 | $353.53 | $354.30 | $353.51 | $354.30 | 11,139 | $353.411263 |
| 1615216080 | $354.18 | $354.2979 | $353.96 | $354.15 | 4,656 | $353.415514 |
| 1615216140 | $354.20 | $354.45 | $354.09 | $354.41 | 3,061 | $353.419236 |
| 1615216200 | $354.49 | $354.64 | $354.23 | $354.37 | 10,324 | $353.433638 |
| 1615216260 | $354.40 | $354.42 | $353.83 | $353.84 | 12,682 | $353.444914 |
| 1615216320 | $353.89 | $354.16 | $353.79 | $353.91 | 6,466 | $353.449027 |
| 1615216380 | $354.02 | $354.21 | $353.91 | $354.195 | 6,915 | $353.454601 |
| 1615216440 | $354.07 | $354.5377 | $354.07 | $354.50 | 4,041 | $353.458841 |
| 1615216500 | $354.60 | $354.70 | $354.41 | $354.448 | 6,030 | $353.46725 |
| 1615216560 | $354.43 | $354.57 | $354.31 | $354.38 | 5,184 | $353.473473 |
| 1615216620 | $354.36 | $354.86 | $354.26 | $354.74 | 7,345 | $353.483234 |
| 1615216680 | $354.81 | $354.99 | $354.695 | $354.979 | 10,726 | $353.501845 |
| 1615216740 | $354.84 | $355.09 | $354.84 | $355.05 | 9,658 | $353.519674 |
| 1615216800 | $355.01 | $355.39 | $354.99 | $355.39 | 6,179 | $353.532514 |
| 1615216860 | $355.41 | $355.46 | $355.23 | $355.29 | 7,183 | $353.547861 |
| 1615216920 | $355.24 | $355.32 | $355.1699 | $355.25 | 8,099 | $353.563778 |
| 1615216980 | $355.21 | $355.23 | $354.82 | $354.96 | 8,448 | $353.578931 |
| 1615217040 | $354.85 | $354.85 | $354.42 | $354.56 | 11,541 | $353.591787 |
| 1615217100 | $354.765 | $355.13 | $354.765 | $354.82 | 6,454 | $353.602113 |
| 1615217160 | $354.95 | $355.04 | $354.85 | $354.89 | 7,389 | $353.613025 |
| 1615217220 | $354.92 | $355.42 | $354.92 | $355.33 | 8,877 | $353.630107 |
| 1615217280 | $355.34 | $355.38 | $354.8877 | $355.08 | 6,325 | $353.640758 |
| 1615217400 | $355.48 | $355.92 | $355.48 | $355.91 | 8,674 | $353.681208 |
| 1615217460 | $355.84 | $355.9413 | $355.73 | $355.9413 | 8,272 | $353.700108 |
| 1615217520 | $355.96 | $356.11 | $355.80 | $356.11 | 9,818 | $353.724102 |
| 1615217580 | $356.10 | $356.11 | $355.91 | $356.07 | 7,674 | $353.743596 |
| 1615217640 | $356.01 | $356.10 | $355.93 | $356.03 | 51,045 | $353.863205 |
| 1615217700 | $356.06 | $356.125 | $355.99 | $356.05 | 8,366 | $353.881589 |
| 1615217760 | $355.93 | $356.05 | $355.71 | $355.90 | 12,757 | $353.906793 |
| 1615217820 | $355.93 | $355.935 | $355.68 | $355.77 | 5,842 | $353.917856 |
| 1615217880 | $355.66 | $355.66 | $355.12 | $355.21 | 26,044 | $353.954016 |
| 1615217940 | $355.38 | $355.40 | $355.10 | $355.27 | 6,949 | $353.962695 |
| 1615218000 | $355.28 | $355.49 | $355.28 | $355.41 | 4,708 | $353.969048 |
| 1615218060 | $355.50 | $355.80 | $355.48 | $355.768 | 2,645 | $353.973524 |
| 1615218120 | $355.60 | $355.88 | $355.54 | $355.54 | 4,867 | $353.98157 |
| 1615218180 | $355.57 | $355.75 | $355.35 | $355.65 | 15,926 | $354.005189 |
| 1615218240 | $355.72 | $355.8299 | $355.58 | $355.71 | 3,338 | $354.010632 |
| 1615218300 | $355.815 | $355.94 | $355.67 | $355.85 | 10,582 | $354.027912 |
| 1615218360 | $355.81 | $355.81 | $355.40 | $355.72 | 6,888 | $354.037699 |
| 1615218420 | $355.74 | $355.88 | $355.74 | $355.77 | 1,992 | $354.041592 |
| 1615218480 | $355.61 | $355.61 | $355.16 | $355.295 | 20,028 | $354.063529 |
| 1615218540 | $355.35 | $355.38 | $355.15 | $355.27 | 5,362 | $354.069367 |
| 1615218600 | $355.24 | $355.48 | $355.22 | $355.24 | 5,145 | $354.115735 |
| 1615218660 | $355.36 | $355.60 | $355.24 | $355.26 | 6,284 | $354.082594 |
| 1615218720 | $355.33 | $355.33 | $354.99 | $355.07 | 9,418 | $354.090598 |
| 1615218780 | $355.075 | $355.16 | $354.98 | $355.0995 | 3,215 | $354.093664 |
| 1615218840 | $355.13 | $355.33 | $355.00 | $355.108 | 7,794 | $354.100409 |
| 1615218900 | $355.07 | $355.52 | $355.05 | $355.49 | 4,053 | $354.104646 |
| 1615218960 | $355.48 | $355.66 | $355.40 | $355.548 | 5,196 | $354.110695 |
| 1615219020 | $355.60 | $355.61 | $355.10 | $355.28 | 2,716 | $354.113634 |
| 1615219080 | $355.39 | $355.93 | $355.39 | $355.80 | 9,365 | $354.127088 |
| 1615219140 | $355.78 | $355.88 | $355.31 | $355.45 | 27,355 | $354.161865 |
| 1615219200 | $355.40 | $356.10 | $355.39 | $356.00 | 14,078 | $354.181126 |
| 1615219260 | $356.03 | $356.10 | $355.78 | $355.91 | 5,981 | $354.189564 |
| 1615219320 | $355.92 | $355.92 | $355.54 | $355.74 | 5,166 | $354.196103 |
| 1615219380 | $355.83 | $355.83 | $355.46 | $355.7599 | 7,777 | $354.205024 |
| 1615219440 | $355.75 | $355.75 | $355.34 | $355.34 | 2,883 | $354.208168 |
| 1615219500 | $355.38 | $355.63 | $355.30 | $355.63 | 9,126 | $354.216965 |
| 1615219560 | $355.62 | $355.87 | $355.40 | $355.49 | 4,642 | $354.222255 |
| 1615219620 | $355.40 | $355.50 | $355.28 | $355.38 | 4,325 | $354.226175 |
| 1615219680 | $355.47 | $355.70 | $355.46 | $355.48 | 4,964 | $354.231397 |
| 1615219740 | $355.60 | $355.765 | $355.38 | $355.50 | 4,875 | $354.236501 |
| 1615219800 | $355.52 | $355.52 | $355.02 | $355.02 | 7,652 | $354.242352 |
| 1615219860 | $355.035 | $355.09 | $354.88 | $355.04 | 12,022 | $354.24914 |
| 1615219920 | $355.01 | $355.21 | $354.90 | $354.90 | 5,278 | $354.252115 |
| 1615219980 | $354.89 | $355.065 | $354.89 | $355.00 | 4,223 | $354.254425 |
| 1615220040 | $354.99 | $355.16 | $354.99 | $355.0401 | 6,386 | $354.258304 |
| 1615220100 | $355.01 | $355.02 | $354.80 | $354.89 | 3,050 | $354.259767 |
| 1615220160 | $354.905 | $355.265 | $354.905 | $355.24 | 1,939 | $354.261134 |
| 1615220220 | $355.02 | $355.34 | $355.02 | $355.315 | 2,564 | $354.262884 |
| 1615220280 | $355.43 | $355.44 | $355.21 | $355.34 | 4,240 | $354.266416 |
| 1615220340 | $355.37 | $355.51 | $355.23 | $355.50 | 2,948 | $354.268876 |
| 1615220400 | $355.5137 | $355.90 | $355.5137 | $355.82 | 6,719 | $354.276403 |
| 1615220460 | $355.80 | $355.96 | $355.70 | $355.8717 | 5,847 | $354.28307 |
| 1615220520 | $355.86 | $355.87 | $355.725 | $355.86 | 4,543 | $354.288195 |
| 1615220580 | $355.83 | $356.07 | $355.66 | $356.05 | 8,590 | $354.297666 |
| 1615220640 | $356.03 | $356.09 | $355.9558 | $356.01 | 5,801 | $354.304967 |
| 1615220700 | $356.00 | $356.08 | $355.8801 | $355.89 | 2,600 | $354.308319 |
| 1615220760 | $355.91 | $355.91 | $355.68 | $355.87 | 9,492 | $354.318665 |
| 1615220820 | $355.86 | $355.89 | $355.761 | $355.82 | 3,636 | $354.322752 |
| 1615220880 | $355.77 | $356.02 | $355.76 | $355.8298 | 3,179 | $354.326391 |
| 1615220940 | $355.83 | $356.0496 | $355.73 | $355.98 | 2,958 | $354.329879 |
| 1615221000 | $355.99 | $356.01 | $355.44 | $355.44 | 59,287 | $354.383205 |
| 1615221060 | $355.49 | $355.66 | $355.42 | $355.46 | 4,881 | $354.387098 |
| 1615221120 | $355.41 | $355.53 | $355.31 | $355.41 | 6,160 | $354.391869 |
| 1615221180 | $355.31 | $355.32 | $355.08 | $355.18 | 3,163 | $354.393248 |
| 1615221240 | $355.24 | $355.49 | $355.23 | $355.4725 | 2,964 | $354.395244 |
| 1615221300 | $355.40 | $355.49 | $355.03 | $355.1204 | 8,323 | $354.399513 |
| 1615221360 | $355.03 | $355.15 | $354.98 | $355.02 | 7,583 | $354.402971 |
| 1615221420 | $355.11 | $355.11 | $354.92 | $355.01 | 2,037 | $354.40375 |
| 1615221480 | $355.05 | $355.25 | $355.00 | $355.00 | 4,228 | $354.405915 |
| 1615221540 | $355.08 | $355.14 | $354.98 | $355.00 | 4,121 | $354.40769 |
| 1615221600 | $355.07 | $355.30 | $354.93 | $355.30 | 8,012 | $354.411455 |
| 1615221660 | $355.22 | $355.22 | $355.069 | $355.069 | 1,645 | $354.412177 |
| 1615221720 | $355.05 | $355.0813 | $354.895 | $354.895 | 5,867 | $354.414275 |
| 1615221780 | $354.88 | $354.88 | $354.71 | $354.72 | 5,866 | $354.415722 |
| 1615221840 | $354.63 | $354.68 | $354.48 | $354.48 | 2,477 | $354.415984 |
| 1615221900 | $354.47 | $354.62 | $354.40 | $354.53 | 2,900 | $354.416158 |
| 1615221960 | $354.58 | $354.72 | $354.41 | $354.41 | 3,396 | $354.416484 |
| 1615222020 | $354.54 | $354.64 | $354.39 | $354.40 | 4,357 | $354.416793 |
| 1615222080 | $354.56 | $354.76 | $354.4719 | $354.76 | 2,930 | $354.41722 |
| 1615222140 | $354.79 | $354.79 | $354.62 | $354.77 | 2,999 | $354.417856 |
| 1615222200 | $354.66 | $354.6892 | $354.48 | $354.50 | 7,704 | $354.418486 |
| 1615222260 | $354.54 | $354.54 | $354.28 | $354.42 | 4,277 | $354.418323 |
| 1615222320 | $354.38 | $354.46 | $354.28 | $354.46 | 5,914 | $354.418157 |
| 1615222380 | $354.37 | $354.80 | $354.36 | $354.78 | 4,405 | $354.418715 |
| 1615222440 | $354.68 | $354.68 | $354.445 | $354.59 | 6,415 | $354.419319 |
| 1615222500 | $354.48 | $354.76 | $354.42 | $354.75 | 4,940 | $354.419871 |
| 1615222560 | $354.72 | $354.89 | $354.72 | $354.83 | 3,510 | $354.42078 |
| 1615222620 | $354.95 | $354.9567 | $354.74 | $354.77 | 5,460 | $354.422158 |
| 1615222680 | $354.80 | $354.80 | $354.62 | $354.70 | 4,715 | $354.42304 |
| 1615222740 | $354.71 | $354.71 | $354.16 | $354.16 | 11,149 | $354.422824 |
| 1615222800 | $354.18 | $354.49 | $354.1268 | $354.41 | 4,510 | $354.422429 |
| 1615222860 | $354.41 | $354.655 | $354.41 | $354.59 | 5,422 | $354.422915 |
| 1615222920 | $354.56 | $354.60 | $354.23 | $354.25 | 68,945 | $354.41971 |
| 1615222980 | $354.23 | $354.40 | $354.23 | $354.305 | 4,696 | $354.419458 |
| 1615223040 | $354.2892 | $354.29 | $354.15 | $354.251 | 4,854 | $354.418867 |
| 1615223100 | $354.19 | $354.40 | $354.04 | $354.40 | 9,276 | $354.417195 |
| 1615223160 | $354.35 | $354.58 | $354.27 | $354.4732 | 10,041 | $354.417094 |
| 1615223220 | $354.42 | $354.50 | $354.30 | $354.33 | 1,935 | $354.417092 |
| 1615223280 | $354.36 | $354.51 | $354.3513 | $354.51 | 2,381 | $354.417129 |
| 1615223340 | $354.65 | $354.83 | $354.65 | $354.71 | 2,000 | $354.417514 |
| 1615223400 | $354.64 | $354.92 | $354.63 | $354.92 | 3,177 | $354.418173 |
| 1615223460 | $354.82 | $354.82 | $354.58 | $354.80 | 3,080 | $354.418657 |
| 1615223520 | $354.73 | $354.73 | $354.38 | $354.51 | 2,282 | $354.418787 |
| 1615223580 | $354.5342 | $354.535 | $354.3418 | $354.42 | 2,557 | $354.418868 |
| 1615223640 | $354.52 | $354.67 | $354.48 | $354.54 | 2,685 | $354.419169 |
| 1615223700 | $354.55 | $354.55 | $354.165 | $354.26 | 5,000 | $354.418685 |
| 1615223760 | $354.37 | $354.79 | $354.37 | $354.75 | 3,219 | $354.418915 |
| 1615223820 | $354.78 | $355.13 | $354.76 | $354.94 | 5,513 | $354.420565 |
| 1615223880 | $354.88 | $354.89 | $354.69 | $354.74 | 1,923 | $354.420982 |
| 1615223940 | $354.69 | $354.69 | $354.48 | $354.525 | 9,606 | $354.421688 |
| 1615224000 | $354.52 | $354.84 | $354.49 | $354.62 | 8,099 | $354.422812 |
| 1615224060 | $354.88 | $354.99 | $354.76 | $354.90 | 6,629 | $354.424645 |
| 1615224120 | $354.9457 | $355.28 | $354.9457 | $355.26 | 8,128 | $354.427762 |
| 1615224180 | $355.28 | $355.39 | $355.23 | $355.39 | 2,588 | $354.429037 |
| 1615224240 | $355.35 | $355.59 | $355.29 | $355.53 | 15,156 | $354.436823 |
| 1615224300 | $355.568 | $355.64 | $355.47 | $355.47 | 5,141 | $354.440234 |
| 1615224360 | $355.45 | $355.6609 | $355.45 | $355.6609 | 19,148 | $354.451689 |
| 1615224420 | $355.67 | $355.76 | $355.65 | $355.68 | 3,570 | $354.454183 |
| 1615224480 | $355.73 | $355.73 | $355.66 | $355.68 | 5,343 | $354.457864 |
| 1615224540 | $355.71 | $355.76 | $355.69 | $355.71 | 4,415 | $354.460983 |
| 1615224600 | $355.725 | $355.78 | $355.60 | $355.65 | 5,436 | $354.464771 |
| 1615224660 | $355.685 | $355.80 | $355.66 | $355.69 | 4,943 | $354.468271 |
| 1615224720 | $355.77 | $355.81 | $355.62 | $355.62 | 5,539 | $354.472034 |
| 1615224780 | $355.62 | $355.95 | $355.61 | $355.95 | 4,975 | $354.475621 |
| 1615224840 | $355.89 | $356.15 | $355.84 | $355.96 | 8,294 | $354.482713 |
| 1615224900 | $356.12 | $356.15 | $356.05 | $356.12 | 2,474 | $354.484866 |
| 1615224960 | $356.10 | $356.15 | $355.92 | $355.99 | 10,289 | $354.493394 |
| 1615225020 | $356.03 | $356.13 | $356.00 | $356.09 | 6,086 | $354.498542 |
| 1615225080 | $356.11 | $356.20 | $355.96 | $355.96 | 8,311 | $354.506001 |
| 1615225140 | $355.99 | $355.99 | $355.73 | $355.73 | 10,465 | $354.513547 |
| 1615225200 | $355.73 | $356.01 | $355.73 | $355.97 | 9,507 | $354.520663 |
| 1615225260 | $355.99 | $356.20 | $355.99 | $356.08 | 7,874 | $354.527292 |
| 1615225320 | $356.05 | $356.05 | $355.87 | $355.89 | 8,545 | $354.533849 |
| 1615225380 | $355.91 | $355.97 | $355.86 | $355.89 | 4,342 | $354.536842 |
| 1615225440 | $355.90 | $355.93 | $355.83 | $355.83 | 5,902 | $354.541168 |
| 1615225500 | $355.83 | $355.95 | $355.83 | $355.94 | 6,380 | $354.545468 |
| 1615225560 | $355.98 | $356.12 | $355.94 | $355.99 | 4,646 | $354.549186 |
| 1615225620 | $355.97 | $356.13 | $355.86 | $355.98 | 4,840 | $354.55275 |
| 1615225680 | $356.04 | $356.15 | $356.03 | $356.04 | 6,303 | $354.557882 |
| 1615225740 | $356.09 | $356.32 | $356.09 | $356.1325 | 6,655 | $354.56361 |
| 1615225800 | $356.13 | $356.31 | $356.13 | $356.26 | 1,538 | $354.56484 |
| 1615225860 | $356.24 | $356.35 | $356.20 | $356.30 | 2,100 | $354.566796 |
| 1615225920 | $356.18 | $356.2898 | $356.115 | $356.23 | 3,468 | $354.56961 |
| 1615225980 | $356.19 | $356.19 | $355.99 | $355.9901 | 5,261 | $354.573746 |
| 1615226040 | $355.99 | $356.01 | $355.84 | $355.9313 | 6,024 | $354.577885 |
| 1615226100 | $355.94 | $355.95 | $355.68 | $355.73 | 7,359 | $354.582419 |
| 1615226160 | $355.74 | $355.88 | $355.74 | $355.79 | 3,406 | $354.584563 |
| 1615226220 | $355.73 | $355.8288 | $355.60 | $355.61 | 1,586 | $354.58548 |
| 1615226280 | $355.63 | $355.63 | $355.55 | $355.60 | 4,367 | $354.587748 |
| 1615226340 | $355.62 | $355.69 | $355.52 | $355.54 | 6,995 | $354.591373 |
| 1615226400 | $355.56 | $355.85 | $355.55 | $355.71 | 2,731 | $354.592905 |
| 1615226460 | $355.78 | $355.92 | $355.70 | $355.70 | 1,600 | $354.593905 |
| 1615226520 | $355.68 | $355.79 | $355.635 | $355.76 | 4,149 | $354.596267 |
| 1615226580 | $355.80 | $355.92 | $355.70 | $355.88 | 6,382 | $354.600237 |
| 1615226640 | $355.83 | $355.88 | $355.76 | $355.80 | 3,110 | $354.602117 |
| 1615226700 | $355.9083 | $355.97 | $355.75 | $355.8376 | 2,976 | $354.603996 |
| 1615226760 | $355.94 | $356.06 | $355.89 | $356.04 | 9,956 | $354.6108 |
| 1615226820 | $356.06 | $356.08 | $356.005 | $356.03 | 1,040 | $354.611571 |
| 1615226880 | $356.05 | $356.08 | $355.92 | $356.07 | 2,018 | $354.613084 |
| 1615226940 | $356.10 | $356.14 | $355.98 | $355.98 | 3,227 | $354.615272 |
| 1615227000 | $356.02 | $356.0299 | $355.53 | $355.58 | 5,536 | $354.618693 |
| 1615227060 | $355.68 | $355.77 | $355.59 | $355.77 | 7,874 | $354.622786 |
| 1615227120 | $355.75 | $356.14 | $355.75 | $356.11 | 4,570 | $354.625795 |
| 1615227180 | $356.10 | $356.21 | $356.10 | $356.1213 | 2,827 | $354.627908 |
| 1615227240 | $356.10 | $356.25 | $356.06 | $356.2101 | 6,685 | $354.632807 |
| 1615227300 | $356.14 | $356.3322 | $356.11 | $356.26 | 4,100 | $354.636144 |
| 1615227360 | $356.30 | $356.38 | $356.30 | $356.35 | 2,254 | $354.637963 |
| 1615227420 | $356.34 | $356.366 | $356.24 | $356.366 | 2,223 | $354.639779 |
| 1615227480 | $356.34 | $356.375 | $356.27 | $356.3673 | 4,055 | $354.643146 |
| 1615227540 | $356.38 | $356.40 | $356.16 | $356.17 | 4,402 | $354.646683 |
| 1615227600 | $356.21 | $356.279 | $356.12 | $356.12 | 1,100 | $354.647459 |
| 1615227660 | $356.07 | $356.19 | $356.07 | $356.19 | 1,725 | $354.6487 |
| 1615227720 | $356.13 | $356.20 | $356.13 | $356.18 | 1,450 | $354.649848 |
| 1615227780 | $356.18 | $356.26 | $356.1198 | $356.19 | 3,018 | $354.652052 |
| 1615227840 | $356.225 | $356.24 | $356.07 | $356.14 | 3,127 | $354.654275 |
| 1615227900 | $356.16 | $356.17 | $355.93 | $355.93 | 1,634 | $354.655365 |
| 1615227960 | $355.97 | $356.06 | $355.97 | $355.98 | 2,412 | $354.656948 |
| 1615228020 | $356.015 | $356.14 | $355.9313 | $355.96 | 5,896 | $354.66094 |
| 1615228080 | $355.99 | $356.12 | $355.91 | $356.12 | 5,457 | $354.664491 |
| 1615228140 | $356.18 | $356.22 | $356.05 | $356.07 | 1,699 | $354.665799 |
| 1615228200 | $356.11 | $356.15 | $355.91 | $355.91 | 4,524 | $354.668581 |
| 1615228260 | $355.98 | $356.02 | $355.53 | $355.56 | 5,200 | $354.671127 |
| 1615228320 | $355.60 | $355.71 | $355.53 | $355.65 | 5,203 | $354.673503 |
| 1615228380 | $355.66 | $355.75 | $355.64 | $355.65 | 5,226 | $354.676096 |
| 1615228440 | $355.77 | $355.80 | $355.64 | $355.64 | 4,622 | $354.678436 |
| 1615228500 | $355.59 | $355.79 | $355.48 | $355.76 | 8,371 | $354.682086 |
| 1615228560 | $355.73 | $355.83 | $355.71 | $355.715 | 1,681 | $354.68302 |
| 1615228620 | $355.65 | $355.69 | $355.53 | $355.66 | 5,350 | $354.685324 |
| 1615228680 | $355.62 | $355.64 | $355.45 | $355.5079 | 11,365 | $354.689923 |
| 1615228740 | $355.55 | $355.60 | $355.47 | $355.47 | 6,014 | $354.692296 |
| 1615228800 | $355.43 | $355.49 | $355.34 | $355.3876 | 6,944 | $354.69462 |
| 1615228860 | $355.37 | $355.37 | $355.25 | $355.26 | 3,119 | $354.695459 |
| 1615228920 | $355.28 | $355.32 | $355.18 | $355.22 | 3,426 | $354.696353 |
| 1615228980 | $355.18 | $355.20 | $355.05 | $355.10 | 9,715 | $354.698338 |
| 1615229040 | $355.09 | $355.12 | $354.99 | $355.01 | 9,138 | $354.699888 |
| 1615229100 | $355.00 | $355.08 | $354.93 | $355.014 | 2,600 | $354.700243 |
| 1615229160 | $355.00 | $355.05 | $354.9201 | $354.9201 | 4,922 | $354.700871 |
| 1615229220 | $354.96 | $354.96 | $354.814 | $354.814 | 5,306 | $354.70128 |
| 1615229280 | $354.73 | $354.76 | $354.61 | $354.63 | 9,268 | $354.701186 |
| 1615229340 | $354.57 | $354.64 | $354.24 | $354.38 | 10,072 | $354.699922 |
| 1615229400 | $354.39 | $354.40 | $354.16 | $354.25 | 15,548 | $354.696661 |
| 1615229460 | $354.22 | $354.34 | $354.04 | $354.05 | 18,306 | $354.692572 |
| 1615229520 | $354.04 | $354.11 | $353.87 | $353.88 | 11,753 | $354.688946 |
| 1615229580 | $353.91 | $353.96 | $353.53 | $353.68 | 12,856 | $354.68357 |
| 1615229640 | $353.66 | $353.97 | $353.46 | $353.93 | 18,394 | $354.675705 |
| 1615229700 | $353.885 | $353.90 | $353.73 | $353.74 | 10,217 | $354.671874 |
| 1615229760 | $353.75 | $353.75 | $353.42 | $353.42 | 11,565 | $354.666445 |
| 1615229820 | $353.40 | $353.50 | $353.2987 | $353.311 | 5,308 | $354.663465 |
| 1615229880 | $353.32 | $353.44 | $353.23 | $353.44 | 11,023 | $354.65726 |
| 1615229940 | $353.46 | $353.46 | $353.31 | $353.38 | 6,415 | $354.653725 |
| 1615230000 | $353.30 | $353.71 | $353.26 | $353.56 | 17,277 | $354.644648 |
| 1615230060 | $353.53 | $353.66 | $353.36 | $353.48 | 12,435 | $354.63864 |
| 1615230120 | $353.50 | $353.75 | $353.41 | $353.6802 | 17,172 | $354.631205 |
| 1615230180 | $353.73 | $353.73 | $353.37 | $353.62 | 20,284 | $354.621849 |
| 1615230240 | $353.56 | $353.75 | $353.52 | $353.74 | 8,734 | $354.618306 |
| 1615230300 | $353.72 | $353.78 | $353.46 | $353.74 | 15,398 | $354.612197 |
| 1615230360 | $353.74 | $354.03 | $353.67 | $354.01 | 9,127 | $354.609647 |
| 1615230420 | $354.07 | $354.40 | $354.07 | $354.40 | 15,926 | $354.60759 |
| 1615230480 | $354.39 | $354.39 | $354.265 | $354.35 | 3,795 | $354.607176 |
| 1615230540 | $354.34 | $354.34 | $354.16 | $354.16 | 6,704 | $354.606226 |
| 1615230600 | $354.15 | $354.22 | $353.99 | $354.08 | 6,937 | $354.60476 |
| 1615230660 | $354.10 | $354.42 | $354.05 | $354.3101 | 9,105 | $354.603638 |
| 1615230720 | $354.31 | $354.48 | $354.31 | $354.47 | 14,110 | $354.602368 |
| 1615230780 | $354.42 | $354.47 | $354.27 | $354.32 | 5,980 | $354.601791 |
| 1615230840 | $354.31 | $354.384 | $354.20 | $354.29 | 7,763 | $354.600766 |
| 1615230900 | $354.30 | $354.64 | $354.30 | $354.62 | 11,712 | $354.600425 |
| 1615230960 | $354.59 | $354.67 | $354.53 | $354.53 | 14,095 | $354.600584 |
| 1615231020 | $354.61 | $354.62 | $354.35 | $354.38 | 4,893 | $354.600331 |
| 1615231080 | $354.38 | $354.41 | $353.97 | $354.01 | 6,671 | $354.599094 |
| 1615231140 | $354.03 | $354.20 | $354.025 | $354.13 | 12,645 | $354.596924 |
| 1615231200 | $354.16 | $354.26 | $354.04 | $354.04 | 6,458 | $354.595849 |
| 1615231260 | $354.06 | $354.09 | $353.90 | $354.07 | 11,749 | $354.593155 |
| 1615231320 | $354.05 | $354.109 | $353.92 | $353.93 | 6,382 | $354.591705 |
| 1615231380 | $353.95 | $354.20 | $353.95 | $354.11 | 4,662 | $354.590799 |
| 1615231440 | $354.12 | $354.32 | $354.10 | $354.27 | 5,749 | $354.590008 |
| 1615231500 | $354.22 | $354.5599 | $354.19 | $354.5599 | 3,835 | $354.589735 |
| 1615231560 | $354.5709 | $354.78 | $354.55 | $354.732 | 4,405 | $354.589884 |
| 1615231620 | $354.75 | $354.76 | $354.66 | $354.66 | 8,266 | $354.590325 |
| 1615231680 | $354.64 | $354.64 | $354.50 | $354.58 | 4,285 | $354.590252 |
| 1615231740 | $354.62 | $354.68 | $354.56 | $354.66 | 4,288 | $354.590302 |
| 1615231800 | $354.66 | $354.93 | $354.65 | $354.93 | 6,843 | $354.590785 |
| 1615231860 | $354.93 | $354.93 | $354.77 | $354.77 | 5,712 | $354.591367 |
| 1615231920 | $354.815 | $354.82 | $354.65 | $354.77 | 4,732 | $354.591581 |
| 1615231980 | $354.81 | $354.82 | $354.57 | $354.66 | 8,396 | $354.591931 |
| 1615232040 | $354.68 | $354.70 | $354.55 | $354.57 | 6,135 | $354.592012 |
| 1615232100 | $354.63 | $354.76 | $354.58 | $354.70 | 4,014 | $354.592181 |
| 1615232160 | $354.73 | $354.80 | $354.5501 | $354.61 | 8,360 | $354.592447 |
| 1615232220 | $354.64 | $354.67 | $354.57 | $354.58 | 3,628 | $354.592497 |
| 1615232280 | $354.57 | $354.59 | $354.415 | $354.53 | 7,400 | $354.592167 |
| 1615232340 | $354.505 | $354.5687 | $354.18 | $354.18 | 11,976 | $354.591049 |
| 1615232400 | $354.21 | $354.34 | $354.15 | $354.24 | 5,118 | $354.590315 |
| 1615232460 | $354.26 | $354.29 | $354.09 | $354.20 | 4,058 | $354.589716 |
| 1615232520 | $354.15 | $354.18 | $353.91 | $353.91 | 4,715 | $354.588763 |
| 1615232580 | $353.92 | $353.92 | $353.40 | $353.5099 | 15,806 | $354.583412 |
| 1615232640 | $353.50 | $353.50 | $353.29 | $353.45 | 14,775 | $354.576797 |
| 1615232700 | $353.43 | $353.57 | $353.26 | $353.26 | 9,663 | $354.57263 |
| 1615232760 | $353.30 | $353.42 | $353.26 | $353.29 | 9,597 | $354.568158 |
| 1615232820 | $353.31 | $353.4199 | $353.29 | $353.30 | 4,109 | $354.566462 |
| 1615232880 | $353.27 | $353.27 | $353.11 | $353.12 | 6,035 | $354.563172 |
| 1615232940 | $353.05 | $353.09 | $352.95 | $353.09 | 8,611 | $354.558539 |
| 1615233000 | $353.09 | $353.20 | $352.97 | $353.03 | 24,498 | $354.546073 |
| 1615233060 | $353.09 | $353.40 | $353.06 | $353.33 | 12,397 | $354.540345 |
| 1615233120 | $353.33 | $353.40 | $353.15 | $353.20 | 6,260 | $354.537532 |
| 1615233180 | $353.18 | $353.21 | $353.05 | $353.18 | 12,723 | $354.531225 |
| 1615233240 | $353.23 | $353.62 | $353.23 | $353.49 | 11,380 | $354.527077 |
| 1615233300 | $353.47 | $353.76 | $353.45 | $353.69 | 8,024 | $354.524615 |
| 1615233360 | $353.67 | $353.73 | $353.51 | $353.71 | 6,138 | $354.522688 |
| 1615233420 | $353.67 | $353.70 | $353.53 | $353.545 | 3,544 | $354.521544 |
| 1615233480 | $353.54 | $353.68 | $353.48 | $353.59 | 5,461 | $354.519735 |
| 1615233540 | $353.58 | $353.72 | $353.49 | $353.71 | 7,195 | $354.517454 |
| 1615233600 | $353.71 | $353.71 | $352.83 | $352.83 | 18,595 | $354.509166 |
| 1615233660 | $352.83 | $352.85 | $352.495 | $352.56 | 21,027 | $354.495812 |
| 1615233720 | $352.55 | $352.67 | $352.50 | $352.57 | 14,446 | $354.486431 |
| 1615233780 | $352.57 | $352.67 | $352.53 | $352.59 | 14,284 | $354.477296 |
| 1615233840 | $352.51 | $352.73 | $352.50 | $352.57 | 6,638 | $354.473172 |
| 1615233900 | $352.52 | $352.68 | $352.48 | $352.54 | 7,074 | $354.468601 |
| 1615233960 | $352.52 | $352.71 | $352.37 | $352.52 | 11,907 | $354.460788 |
| 1615234020 | $352.48 | $352.68 | $352.43 | $352.61 | 7,612 | $354.45592 |
| 1615234080 | $352.555 | $352.73 | $352.405 | $352.42 | 6,025 | $354.45202 |
| 1615234140 | $352.41 | $352.48 | $352.32 | $352.44 | 10,125 | $354.445032 |
| 1615234200 | $352.50 | $352.55 | $352.34 | $352.41 | 14,555 | $354.435385 |
| 1615234260 | $352.45 | $352.57 | $352.34 | $352.37 | 9,104 | $354.429232 |
| 1615234320 | $352.35 | $352.48 | $352.27 | $352.35 | 8,903 | $354.423128 |
| 1615234380 | $352.26 | $352.56 | $352.26 | $352.53 | 12,591 | $354.414771 |
| 1615234440 | $352.55 | $352.78 | $352.55 | $352.71 | 15,269 | $354.406047 |
| 1615234500 | $352.70 | $352.84 | $352.61 | $352.84 | 10,342 | $354.400499 |
| 1615234560 | $352.82 | $352.88 | $352.56 | $352.56 | 7,096 | $354.396672 |
| 1615234620 | $352.555 | $352.69 | $352.21 | $352.21 | 9,123 | $354.390663 |
| 1615234680 | $352.18 | $352.19 | $351.91 | $352.00 | 18,591 | $354.376421 |
| 1615234740 | $351.96 | $351.99 | $351.915 | $351.9757 | 9,925 | $354.368633 |
| 1615234800 | $352.00 | $352.21 | $351.9206 | $352.12 | 10,501 | $354.360872 |
| 1615234860 | $352.11 | $352.40 | $352.11 | $352.2687 | 9,091 | $354.354853 |
| 1615234920 | $352.27 | $352.54 | $352.27 | $352.47 | 8,845 | $354.349478 |
| 1615234980 | $352.36 | $352.46 | $352.05 | $352.06 | 8,565 | $354.343659 |
| 1615235040 | $352.07 | $352.46 | $352.02 | $352.42 | 10,550 | $354.336802 |
| 1615235100 | $352.40 | $352.69 | $352.20 | $352.67 | 18,186 | $354.326121 |
| 1615235160 | $352.64 | $352.64 | $352.27 | $352.46 | 21,555 | $354.313029 |
| 1615235220 | $352.52 | $352.55 | $352.35 | $352.52 | 11,785 | $354.306128 |
| 1615235280 | $352.51 | $352.59 | $352.37 | $352.49 | 15,798 | $354.297449 |
| 1615235340 | $352.43 | $352.54 | $352.19 | $352.19 | 9,781 | $354.291535 |
| 1615235400 | $352.24 | $352.64 | $352.17 | $352.62 | 10,074 | $354.285648 |
| 1615235460 | $352.62 | $352.83 | $352.59 | $352.67 | 14,511 | $354.278505 |
| 1615235520 | $352.66 | $352.90 | $352.61 | $352.77 | 19,159 | $354.269825 |
| 1615235580 | $352.81 | $353.24 | $352.80 | $353.09 | 18,165 | $354.262727 |
| 1615235640 | $353.0266 | $353.12 | $352.9007 | $352.9584 | 5,158 | $354.260782 |
| 1615235700 | $352.91 | $353.21 | $352.91 | $353.20 | 5,685 | $354.258746 |
| 1615235760 | $353.22 | $353.23 | $353.10 | $353.12 | 9,889 | $354.255487 |
| 1615235820 | $353.13 | $353.19 | $353.02 | $353.18 | 10,558 | $354.25181 |
| 1615235880 | $353.14 | $353.28 | $353.14 | $353.21 | 4,900 | $354.250266 |
| 1615235940 | $353.19 | $353.25 | $352.99 | $353.04 | 8,449 | $354.247364 |
| 1615236000 | $353.00 | $353.21 | $352.82 | $352.83 | 13,028 | $354.242649 |
| 1615236060 | $352.80 | $353.00 | $352.79 | $353.00 | 12,374 | $354.237598 |
| 1615236120 | $353.00 | $353.16 | $352.80 | $352.84 | 26,059 | $354.228127 |
| 1615236180 | $352.90 | $353.30 | $352.90 | $353.14 | 14,857 | $354.223286 |
| 1615236240 | $353.05 | $353.10 | $352.86 | $353.04 | 11,295 | $354.219175 |
| 1615236300 | $353.02 | $353.28 | $352.72 | $352.83 | 16,476 | $354.212818 |
| 1615236360 | $352.76 | $352.93 | $352.588 | $352.588 | 7,282 | $354.209698 |
| 1615236420 | $352.60 | $352.60 | $352.25 | $352.25 | 17,582 | $354.200753 |
| 1615236480 | $352.26 | $352.35 | $352.05 | $352.13 | 14,225 | $354.192439 |
| 1615236540 | $352.10 | $352.37 | $352.07 | $352.34 | 23,005 | $354.179521 |
| 1615236600 | $352.34 | $352.62 | $352.23 | $352.39 | 20,495 | $354.169354 |
| 1615236660 | $352.37 | $352.51 | $352.11 | $352.13 | 10,919 | $354.163576 |
| 1615236720 | $352.11 | $352.21 | $351.94 | $351.94 | 10,437 | $354.157361 |
| 1615236780 | $351.93 | $352.09 | $351.91 | $352.06 | 11,581 | $354.150234 |
| 1615236840 | $352.08 | $352.36 | $351.91 | $351.91 | 18,228 | $354.139755 |
| 1615236900 | $351.92 | $351.92 | $351.45 | $351.47 | 23,854 | $354.122844 |
| 1615236960 | $351.46 | $351.60 | $351.37 | $351.47 | 18,428 | $354.109283 |
| 1615237020 | $351.44 | $351.66 | $351.40 | $351.45 | 13,748 | $354.099394 |
| 1615237080 | $351.47 | $351.73 | $351.40 | $351.48 | 39,845 | $354.0719 |
| 1615237140 | $351.49 | $351.49 | $350.66 | $350.95 | 62,862 | $354.018599 |
| 1615237200 | $350.95 | $350.96 | $350.95 | $350.96 | 145,402 | $353.904603 |
| 1615237260 | $350.96 | $351.35 | $350.96 | $351.35 | 3,400 | $353.905444 |
| 1615237320 | $351.48 | $351.48 | $351.48 | $351.48 | 100 | $353.905379 |
| 1615237440 | $351.24 | $351.24 | $351.21 | $351.21 | 600 | $353.905018 |
| 1615237560 | $350.96 | $350.96 | $350.96 | $350.96 | 94,640 | $353.854552 |
| 1615237620 | $350.96 | $351.42 | $350.96 | $351.34 | 2,567 | $353.85325 |
| 1615237800 | $351.59 | $351.59 | $351.59 | $351.59 | 800 | $353.852878 |
| 1615237860 | $351.60 | $351.61 | $351.60 | $351.61 | 400 | $353.852702 |
| 1615238520 | $351.92 | $351.92 | $351.92 | $351.92 | 100 | $353.905579 |
| 1615238820 | $351.0232 | $351.87 | $351.0232 | $351.87 | 26,282 | $353.891888 |
| 1615239000 | $351.89 | $351.92 | $351.89 | $351.92 | 400 | $353.891716 |
| 1615239060 | $351.99 | $352.03 | $351.96 | $352.03 | 963 | $353.905703 |
| 1615239120 | $352.11 | $352.11 | $352.11 | $352.11 | 300 | $353.905602 |
| 1615239240 | $352.05 | $352.05 | $352.05 | $352.05 | 300 | $353.905497 |
| 1615239840 | $351.86 | $351.86 | $351.86 | $351.86 | 100 | $353.905333 |
| 1615240440 | $351.90 | $351.90 | $351.90 | $351.90 | 400 | $353.905466 |
| 1615240740 | $351.92 | $351.92 | $351.92 | $351.92 | 100 | $353.905346 |
| 1615240860 | $351.96 | $351.96 | $351.96 | $351.96 | 152 | $353.905701 |
| 1615240980 | $351.96 | $351.96 | $351.96 | $351.96 | 212 | $353.905622 |