AAPL Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577783340 | $291.40 | $291.40 | $291.40 | $291.40 | 200 | $291.412831 |
| 1577785740 | $291.00 | $291.00 | $291.00 | $291.00 | 100 | $291.160033 |
| 1577788020 | $291.29 | $291.29 | $291.29 | $291.29 | 500 | $291.223513 |
| 1577788500 | $291.29 | $291.29 | $291.29 | $291.29 | 100 | $291.228146 |
| 1577788680 | $291.29 | $291.40 | $291.29 | $291.40 | 200 | $291.2629 |
| 1577791080 | $291.30 | $291.30 | $291.30 | $291.30 | 100 | $291.281814 |
| 1577793300 | $291.00 | $291.00 | $291.00 | $291.00 | 100 | $291.2565 |
| 1577793360 | $291.00 | $291.00 | $291.00 | $291.00 | 100 | $291.243814 |
| 1577793600 | $291.25 | $291.25 | $291.15 | $291.15 | 1,430 | $291.215038 |
| 1577793660 | $291.20 | $291.20 | $291.20 | $291.20 | 150 | $291.214322 |
| 1577793720 | $291.30 | $291.30 | $291.30 | $291.30 | 577 | $291.222487 |
| 1577793900 | $291.20 | $291.20 | $291.20 | $291.20 | 790 | $291.219828 |
| 1577793960 | $291.20 | $291.20 | $291.09 | $291.09 | 755 | $291.216089 |
| 1577794020 | $291.10 | $291.10 | $290.85 | $290.85 | 2,928 | $291.136234 |
| 1577794080 | $290.85 | $290.85 | $290.85 | $290.85 | 100 | $291.133504 |
| 1577794140 | $290.86 | $290.86 | $290.85 | $290.85 | 1,125 | $291.103194 |
| 1577794200 | $290.85 | $290.85 | $290.85 | $290.85 | 1,700 | $291.073532 |
| 1577794260 | $290.86 | $290.90 | $290.86 | $290.90 | 551 | $291.066829 |
| 1577794380 | $290.92 | $290.92 | $290.85 | $290.85 | 300 | $291.062505 |
| 1577794680 | $290.71 | $290.71 | $290.50 | $290.50 | 1,148 | $291.019784 |
| 1577794800 | $290.82 | $290.82 | $290.80 | $290.80 | 406 | $291.013062 |
| 1577794860 | $290.82 | $290.82 | $290.82 | $290.82 | 159 | $291.010777 |
| 1577794920 | $290.65 | $290.65 | $290.65 | $290.65 | 400 | $291.001996 |
| 1577795040 | $290.65 | $290.65 | $290.63 | $290.63 | 2,275 | $290.960918 |
| 1577795100 | $290.80 | $290.80 | $290.80 | $290.80 | 200 | $290.957979 |
| 1577795220 | $290.68 | $290.71 | $290.68 | $290.71 | 400 | $290.950842 |
| 1577795400 | $290.80 | $290.98 | $290.80 | $290.98 | 670 | $290.950581 |
| 1577795460 | $290.85 | $290.85 | $290.85 | $290.85 | 100 | $290.949892 |
| 1577795640 | $290.76 | $290.76 | $290.76 | $290.76 | 100 | $290.943037 |
| 1577795700 | $290.85 | $290.85 | $290.85 | $290.85 | 100 | $290.942642 |
| 1577795760 | $290.87 | $290.90 | $290.87 | $290.90 | 300 | $290.941862 |
| 1577795880 | $290.89 | $290.89 | $290.89 | $290.89 | 194 | $290.941411 |
| 1577795940 | $290.81 | $290.81 | $290.80 | $290.80 | 296 | $290.931732 |
| 1577796000 | $290.85 | $290.85 | $290.85 | $290.85 | 100 | $290.931261 |
| 1577796120 | $290.81 | $290.81 | $290.80 | $290.80 | 636 | $290.926399 |
| 1577796180 | $290.76 | $290.76 | $290.76 | $290.76 | 1,264 | $290.918247 |
| 1577796360 | $290.76 | $290.76 | $290.76 | $290.76 | 123 | $290.916608 |
| 1577796480 | $290.80 | $290.80 | $290.80 | $290.80 | 100 | $290.916205 |
| 1577796540 | $290.77 | $290.78 | $290.60 | $290.60 | 7,006 | $290.883139 |
| 1577796600 | $290.60 | $290.60 | $290.58 | $290.58 | 893 | $290.875812 |
| 1577796720 | $290.55 | $290.60 | $290.55 | $290.58 | 596 | $290.868488 |
| 1577796960 | $290.70 | $290.70 | $290.70 | $290.70 | 900 | $290.863277 |
| 1577797200 | $291.20 | $291.25 | $290.51 | $290.51 | 20,436 | $290.880478 |
| 1577797260 | $290.70 | $290.80 | $290.70 | $290.80 | 600 | $290.878176 |
| 1577797320 | $290.84 | $290.84 | $290.84 | $290.84 | 190 | $290.877926 |
| 1577797380 | $290.85 | $290.85 | $290.85 | $290.85 | 900 | $290.877391 |
| 1577797440 | $290.85 | $290.85 | $290.85 | $290.85 | 200 | $290.877331 |
| 1577797500 | $290.77 | $290.77 | $290.76 | $290.76 | 300 | $290.876524 |
| 1577797560 | $290.7999 | $290.80 | $290.7999 | $290.80 | 1,500 | $290.874803 |
| 1577797740 | $290.90 | $290.90 | $290.90 | $290.90 | 275 | $290.874827 |
| 1577797800 | $290.98 | $290.99 | $290.98 | $290.99 | 617 | $290.876025 |
| 1577797920 | $290.97 | $290.99 | $290.97 | $290.99 | 300 | $290.876654 |
| 1577797980 | $290.90 | $290.90 | $290.90 | $290.90 | 227 | $290.876733 |
| 1577798100 | $290.90 | $290.90 | $290.85 | $290.85 | 345 | $290.876619 |
| 1577798160 | $290.81 | $290.81 | $290.80 | $290.80 | 600 | $290.87544 |
| 1577798220 | $290.71 | $290.7101 | $290.70 | $290.71 | 1,001 | $290.872067 |
| 1577798280 | $290.66 | $290.68 | $290.66 | $290.67 | 300 | $290.870283 |
| 1577798400 | $290.80 | $290.80 | $290.66 | $290.80 | 578 | $290.868828 |
| 1577798520 | $290.75 | $290.75 | $290.75 | $290.75 | 189 | $290.86839 |
| 1577798580 | $290.80 | $290.90 | $290.80 | $290.90 | 250 | $290.868279 |
| 1577798640 | $290.7101 | $290.7101 | $290.7101 | $290.7101 | 300 | $290.867619 |
| 1577798700 | $290.80 | $290.80 | $290.80 | $290.80 | 100 | $290.867376 |
| 1577798760 | $290.85 | $290.85 | $290.85 | $290.85 | 100 | $290.867352 |
| 1577798880 | $290.85 | $290.85 | $290.85 | $290.85 | 1,825 | $291.400511 |
| 1577798940 | $290.79 | $290.79 | $290.79 | $290.79 | 200 | $291.400199 |
| 1577799000 | $290.85 | $290.85 | $290.7971 | $290.7971 | 675 | $291.399137 |
| 1577799060 | $290.7501 | $290.87 | $290.7501 | $290.87 | 315 | $291.398682 |
| 1577799120 | $290.75 | $290.83 | $290.71 | $290.83 | 1,255 | $291.396344 |
| 1577799240 | $290.7501 | $290.7501 | $290.65 | $290.65 | 2,672 | $291.391135 |
| 1577799480 | $290.65 | $290.65 | $290.53 | $290.55 | 2,019 | $291.386586 |
| 1577799540 | $290.72 | $290.72 | $290.72 | $290.72 | 100 | $291.386166 |
| 1577799660 | $290.65 | $290.65 | $290.65 | $290.65 | 200 | $291.385783 |
| 1577799720 | $290.65 | $290.65 | $290.65 | $290.65 | 189 | $291.385419 |
| 1577799780 | $290.6001 | $290.70 | $290.6001 | $290.70 | 876 | $291.383762 |
| 1577799900 | $290.58 | $290.58 | $290.50 | $290.50 | 1,068 | $291.377298 |
| 1577799960 | $290.58 | $290.59 | $290.5007 | $290.52 | 1,137 | $291.374303 |
| 1577800020 | $290.53 | $290.53 | $290.40 | $290.40 | 1,077 | $291.371391 |
| 1577800080 | $290.39 | $290.39 | $290.25 | $290.25 | 1,565 | $291.366185 |
| 1577800140 | $290.26 | $290.39 | $290.26 | $290.39 | 416 | $291.363584 |
| 1577800200 | $290.39 | $290.39 | $290.39 | $290.39 | 150 | $291.362525 |
| 1577800260 | $290.45 | $290.45 | $290.08 | $290.09 | 4,029 | $291.350329 |
| 1577800320 | $290.15 | $290.24 | $290.15 | $290.24 | 1,119 | $291.346516 |
| 1577800380 | $290.24 | $290.30 | $290.15 | $290.15 | 815 | $291.343428 |
| 1577800440 | $290.21 | $290.30 | $290.15 | $290.23 | 5,459 | $291.329859 |
| 1577800560 | $290.25 | $290.40 | $290.25 | $290.40 | 790 | $291.327887 |
| 1577800620 | $290.39 | $290.39 | $290.119 | $290.13 | 1,758 | $291.323138 |
| 1577800680 | $290.23 | $290.30 | $290.23 | $290.30 | 800 | $291.319056 |
| 1577800740 | $290.30 | $290.33 | $290.26 | $290.30 | 2,042 | $291.313383 |
| 1577800800 | $290.30 | $290.39 | $290.30 | $290.39 | 1,600 | $291.309531 |
| 1577800860 | $290.34 | $290.34 | $290.25 | $290.25 | 3,559 | $291.300625 |
| 1577800920 | $290.32 | $290.32 | $290.13 | $290.25 | 2,053 | $291.294904 |
| 1577800980 | $290.16 | $290.23 | $290.1381 | $290.23 | 1,327 | $291.291368 |
| 1577801040 | $290.24 | $290.24 | $290.18 | $290.23 | 1,603 | $291.287076 |
| 1577801100 | $290.23 | $290.29 | $290.18 | $290.18 | 1,300 | $291.283181 |
| 1577801160 | $290.20 | $290.20 | $290.15 | $290.20 | 3,292 | $291.275193 |
| 1577801220 | $290.14 | $290.14 | $290.1066 | $290.12 | 2,399 | $291.268587 |
| 1577801280 | $290.1069 | $290.15 | $290.1069 | $290.14 | 350 | $291.267452 |
| 1577801340 | $290.19 | $290.20 | $290.19 | $290.20 | 5,208 | $291.255678 |
| 1577801400 | $290.21 | $290.29 | $290.21 | $290.28 | 345 | $291.254229 |
| 1577801460 | $290.35 | $290.45 | $290.28 | $290.28 | 2,195 | $291.249114 |
| 1577801520 | $290.38 | $290.38 | $290.30 | $290.30 | 800 | $291.247179 |
| 1577801640 | $290.25 | $290.27 | $290.25 | $290.27 | 300 | $291.245787 |
| 1577801700 | $290.25 | $290.30 | $290.24 | $290.30 | 3,507 | $291.238482 |
| 1577801760 | $290.30 | $290.31 | $290.29 | $290.29 | 2,057 | $291.234086 |
| 1577801820 | $290.24 | $290.24 | $290.13 | $290.18 | 1,639 | $291.22903 |
| 1577801880 | $290.23 | $290.2999 | $290.23 | $290.2999 | 432 | $291.227702 |
| 1577801940 | $290.25 | $290.25 | $290.25 | $290.25 | 100 | $291.226225 |
| 1577802000 | $290.38 | $290.4402 | $290.35 | $290.37 | 10,894 | $291.207745 |
| 1577802060 | $290.37 | $290.44 | $290.33 | $290.44 | 682 | $291.206301 |
| 1577802120 | $290.40 | $290.40 | $290.25 | $290.36 | 3,218 | $291.19992 |
| 1577802180 | $290.42 | $290.42 | $290.35 | $290.35 | 548 | $291.198601 |
| 1577802240 | $290.34 | $290.44 | $290.34 | $290.35 | 691 | $291.196352 |
| 1577802300 | $290.33 | $290.42 | $290.33 | $290.40 | 722 | $291.194703 |
| 1577802360 | $290.40 | $290.4399 | $290.40 | $290.40 | 2,250 | $291.190001 |
| 1577802420 | $290.40 | $290.43 | $290.33 | $290.43 | 2,042 | $291.186729 |
| 1577802480 | $290.21 | $290.43 | $289.65 | $289.82 | 21,818 | $291.13354 |
| 1577802540 | $289.94 | $289.94 | $289.80 | $289.90 | 9,156 | $289.90 |
| 1577802600 | $289.93 | $290.28 | $289.5966 | $289.907 | 459,805 | $289.860397 |
| 1577802660 | $289.87 | $290.20 | $289.52 | $289.98 | 94,781 | $289.851801 |
| 1577802720 | $289.99 | $291.1732 | $289.99 | $291.115 | 175,239 | $290.006344 |
| 1577802780 | $291.105 | $291.3984 | $290.87 | $291.37 | 148,470 | $290.19159 |
| 1577802840 | $291.33 | $291.50 | $291.05 | $291.2559 | 125,866 | $290.332392 |
| 1577802900 | $291.25 | $292.22 | $291.25 | $292.22 | 183,488 | $290.573088 |
| 1577802960 | $292.2595 | $292.69 | $292.22 | $292.67 | 151,485 | $290.782809 |
| 1577803020 | $292.70 | $292.88 | $292.25 | $292.25 | 152,628 | $290.974524 |
| 1577803080 | $292.29 | $292.64 | $292.23 | $292.5591 | 164,294 | $291.119205 |
| 1577803140 | $292.5365 | $292.69 | $292.14 | $292.14 | 107,738 | $291.199418 |
| 1577803200 | $292.13 | $292.21 | $291.68 | $291.75 | 121,403 | $291.248017 |
| 1577803260 | $291.74 | $292.07 | $291.68 | $291.94 | 118,248 | $291.284795 |
| 1577803320 | $291.94 | $292.45 | $291.88 | $292.3951 | 110,109 | $291.333729 |
| 1577803380 | $292.39 | $292.44 | $291.85 | $292.00 | 88,013 | $291.366213 |
| 1577803440 | $292.00 | $292.28 | $291.88 | $292.13 | 59,988 | $291.385599 |
| 1577803500 | $292.15 | $292.22 | $291.91 | $291.92 | 84,601 | $291.411075 |
| 1577803560 | $291.9269 | $292.13 | $291.90 | $291.91 | 62,711 | $291.42611 |
| 1577803620 | $291.92 | $292.33 | $291.92 | $292.325 | 72,209 | $291.446348 |
| 1577803680 | $292.25 | $292.40 | $292.22 | $292.2649 | 77,907 | $291.47227 |
| 1577803740 | $292.255 | $292.47 | $292.21 | $292.3162 | 113,467 | $291.509668 |
| 1577803800 | $292.30 | $292.325 | $291.97 | $292.16 | 83,728 | $291.528684 |
| 1577803860 | $292.14 | $292.14 | $291.96 | $292.02 | 62,042 | $291.540054 |
| 1577803920 | $292.0211 | $292.27 | $291.96 | $292.13 | 80,775 | $291.55665 |
| 1577803980 | $292.131 | $292.1428 | $291.9701 | $292.06 | 48,511 | $291.564791 |
| 1577804040 | $292.07 | $292.1443 | $292.00 | $292.005 | 41,677 | $291.571679 |
| 1577804100 | $292.00 | $292.10 | $291.87 | $292.095 | 78,819 | $291.581475 |
| 1577804160 | $292.09 | $292.21 | $292.04 | $292.1784 | 88,054 | $291.597067 |
| 1577804220 | $292.20 | $292.21 | $292.03 | $292.18 | 67,536 | $291.608394 |
| 1577804280 | $292.145 | $292.20 | $292.08 | $292.13 | 57,034 | $291.617553 |
| 1577804340 | $292.11 | $292.21 | $292.11 | $292.16 | 37,247 | $291.623815 |
| 1577804400 | $292.18 | $292.30 | $291.79 | $292.0366 | 111,985 | $291.637905 |
| 1577804460 | $292.0169 | $292.1899 | $292.0163 | $292.12 | 64,938 | $291.646589 |
| 1577804520 | $292.11 | $292.11 | $291.89 | $291.94 | 66,976 | $291.652744 |
| 1577804580 | $291.92 | $291.98 | $291.56 | $291.58 | 87,825 | $291.656784 |
| 1577804640 | $291.58 | $291.63 | $291.0801 | $291.17 | 120,063 | $291.64769 |
| 1577804700 | $291.18 | $291.2391 | $290.84 | $291.01 | 127,043 | $291.627011 |
| 1577804760 | $290.97 | $290.97 | $290.68 | $290.8794 | 72,650 | $291.612108 |
| 1577804820 | $290.8998 | $291.20 | $290.88 | $291.1829 | 95,411 | $291.59876 |
| 1577804880 | $291.1855 | $291.48 | $291.145 | $291.4244 | 81,934 | $291.59356 |
| 1577804940 | $291.42 | $291.4791 | $291.251 | $291.40 | 43,670 | $291.591268 |
| 1577805000 | $291.39 | $291.4699 | $291.27 | $291.44 | 47,211 | $291.58884 |
| 1577805060 | $291.4328 | $291.63 | $291.28 | $291.595 | 58,505 | $291.587186 |
| 1577805120 | $291.58 | $291.77 | $291.5726 | $291.6534 | 92,562 | $291.589169 |
| 1577805180 | $291.66 | $291.78 | $291.55 | $291.58 | 52,134 | $291.590194 |
| 1577805240 | $291.58 | $291.83 | $291.46 | $291.83 | 82,045 | $291.591621 |
| 1577805300 | $291.85 | $291.887 | $291.74 | $291.78 | 73,483 | $291.594773 |
| 1577805360 | $291.80 | $291.89 | $291.78 | $291.80 | 58,707 | $291.597695 |
| 1577805420 | $291.8011 | $292.00 | $291.7915 | $291.84 | 75,993 | $291.60262 |
| 1577805480 | $291.8422 | $291.9958 | $291.84 | $291.93 | 40,314 | $291.6055 |
| 1577805540 | $291.9449 | $292.14 | $291.9449 | $292.06 | 67,139 | $291.611669 |
| 1577805600 | $292.06 | $292.06 | $291.52 | $291.6301 | 87,709 | $291.614291 |
| 1577805660 | $291.6248 | $291.8673 | $291.6081 | $291.78 | 38,239 | $291.61555 |
| 1577805720 | $291.7984 | $292.05 | $291.725 | $291.99 | 44,460 | $291.618243 |
| 1577805780 | $291.96 | $291.97 | $291.756 | $291.9195 | 53,173 | $291.620915 |
| 1577805840 | $291.91 | $291.97 | $291.81 | $291.8869 | 25,665 | $291.622198 |
| 1577805900 | $291.8999 | $291.8999 | $291.75 | $291.83 | 28,845 | $291.623319 |
| 1577805960 | $291.83 | $291.8488 | $291.68 | $291.785 | 28,301 | $291.624216 |
| 1577806020 | $291.79 | $291.8599 | $291.65 | $291.6535 | 43,410 | $291.625352 |
| 1577806080 | $291.64 | $291.6599 | $291.39 | $291.4399 | 64,167 | $291.623822 |
| 1577806140 | $291.43 | $291.45 | $291.1401 | $291.19 | 52,075 | $291.620777 |
| 1577806200 | $291.2199 | $291.35 | $291.1512 | $291.25 | 53,203 | $291.616997 |
| 1577806260 | $291.27 | $291.3791 | $291.19 | $291.335 | 38,049 | $291.614649 |
| 1577806320 | $291.3417 | $291.55 | $291.27 | $291.54 | 60,239 | $291.612134 |
| 1577806380 | $291.55 | $291.6199 | $291.43 | $291.59 | 46,563 | $291.611472 |
| 1577806440 | $291.59 | $291.59 | $291.40 | $291.42 | 50,694 | $291.610271 |
| 1577806500 | $291.42 | $291.60 | $291.33 | $291.52 | 45,616 | $291.609364 |
| 1577806560 | $291.54 | $291.5934 | $291.5098 | $291.5695 | 34,737 | $291.609011 |
| 1577806620 | $291.56 | $291.76 | $291.56 | $291.6301 | 59,963 | $291.609452 |
| 1577806680 | $291.64 | $291.70 | $291.57 | $291.625 | 25,460 | $291.609563 |
| 1577806740 | $291.6371 | $291.6955 | $291.4304 | $291.455 | 44,593 | $291.609285 |
| 1577806800 | $291.42 | $291.4562 | $291.34 | $291.41 | 42,757 | $291.607693 |
| 1577806860 | $291.40 | $291.4255 | $291.25 | $291.25 | 36,644 | $291.60595 |
| 1577806920 | $291.25 | $291.49 | $291.23 | $291.49 | 41,363 | $291.604296 |
| 1577806980 | $291.4733 | $291.4737 | $291.15 | $291.255 | 57,127 | $291.601192 |
| 1577807040 | $291.2501 | $291.35 | $291.1801 | $291.24 | 25,549 | $291.599758 |
| 1577807100 | $291.22 | $291.23 | $290.90 | $291.045 | 85,482 | $291.591819 |
| 1577807160 | $291.04 | $291.28 | $291.04 | $291.16 | 48,548 | $291.588562 |
| 1577807220 | $291.1401 | $291.19 | $290.94 | $291.0864 | 54,679 | $291.583766 |
| 1577807280 | $291.05 | $291.05 | $290.78 | $290.8739 | 72,030 | $291.576038 |
| 1577807340 | $290.8899 | $291.03 | $290.80 | $290.97 | 42,808 | $291.571519 |
| 1577807400 | $290.96 | $291.03 | $290.92 | $290.96 | 32,883 | $291.568392 |
| 1577807460 | $290.96 | $291.09 | $290.9501 | $291.00 | 36,321 | $291.565252 |
| 1577807520 | $291.00 | $291.13 | $290.87 | $290.98 | 51,037 | $291.560772 |
| 1577807580 | $290.98 | $291.15 | $290.97 | $291.12 | 27,324 | $291.558654 |
| 1577807640 | $291.10 | $291.23 | $291.04 | $291.185 | 30,334 | $291.556568 |
| 1577807700 | $291.149 | $291.30 | $291.08 | $291.13 | 52,679 | $291.55375 |
| 1577807760 | $291.1409 | $291.17 | $291.10 | $291.15 | 25,150 | $291.552096 |
| 1577807820 | $291.13 | $291.29 | $291.13 | $291.20 | 30,162 | $291.550499 |
| 1577807880 | $291.20 | $291.23 | $291.14 | $291.22 | 20,903 | $291.549359 |
| 1577807940 | $291.22 | $291.22 | $291.03 | $291.07 | 34,950 | $291.547029 |
| 1577808000 | $291.0651 | $291.25 | $290.98 | $291.244 | 49,068 | $291.543798 |
| 1577808060 | $291.24 | $291.44 | $291.24 | $291.4134 | 60,321 | $291.542005 |
| 1577808120 | $291.42 | $291.42 | $291.27 | $291.39 | 44,757 | $291.540751 |
| 1577808180 | $291.39 | $291.54 | $291.31 | $291.53 | 53,065 | $291.539803 |
| 1577808240 | $291.5122 | $291.7299 | $291.51 | $291.71 | 80,251 | $291.540523 |
| 1577808300 | $291.7183 | $291.90 | $291.59 | $291.8656 | 78,610 | $291.543126 |
| 1577808360 | $291.8736 | $291.97 | $291.84 | $291.9645 | 74,000 | $291.546891 |
| 1577808420 | $291.96 | $292.05 | $291.8901 | $291.94 | 77,808 | $291.55157 |
| 1577808480 | $291.955 | $291.98 | $291.83 | $291.8734 | 39,963 | $291.553508 |
| 1577808540 | $291.86 | $292.08 | $291.86 | $292.0696 | 45,152 | $291.556122 |
| 1577808600 | $292.055 | $292.09 | $291.96 | $292.08 | 40,280 | $291.55875 |
| 1577808660 | $292.0735 | $292.26 | $292.0735 | $292.20 | 91,211 | $291.566544 |
| 1577808720 | $292.20 | $292.22 | $292.0201 | $292.0966 | 60,171 | $291.571096 |
| 1577808780 | $292.1256 | $292.15 | $291.86 | $291.94 | 92,830 | $291.576305 |
| 1577808840 | $291.96 | $292.11 | $291.87 | $291.935 | 36,921 | $291.578358 |
| 1577808900 | $291.92 | $291.9906 | $291.79 | $291.8484 | 42,213 | $291.58018 |
| 1577808960 | $291.85 | $291.855 | $291.59 | $291.5958 | 49,928 | $291.580977 |
| 1577809020 | $291.58 | $291.71 | $291.49 | $291.6608 | 88,930 | $291.581223 |
| 1577809080 | $291.6539 | $291.7495 | $291.6539 | $291.69 | 39,683 | $291.581805 |
| 1577809140 | $291.7324 | $291.8691 | $291.68 | $291.8691 | 59,133 | $291.583191 |
| 1577809200 | $291.8642 | $292.00 | $291.80 | $291.98 | 35,915 | $291.58478 |
| 1577809260 | $291.99 | $292.03 | $291.8181 | $291.8672 | 22,123 | $291.585705 |
| 1577809320 | $291.86 | $291.8799 | $291.728 | $291.855 | 39,545 | $291.586809 |
| 1577809380 | $291.8522 | $291.94 | $291.83 | $291.9301 | 14,933 | $291.587379 |
| 1577809440 | $291.95 | $291.95 | $291.85 | $291.88 | 14,077 | $291.587943 |
| 1577809500 | $291.90 | $291.96 | $291.8018 | $291.82 | 20,366 | $291.58871 |
| 1577809560 | $291.81 | $291.85 | $291.7401 | $291.83 | 28,949 | $291.589429 |
| 1577809620 | $291.839 | $291.87 | $291.80 | $291.82 | 18,092 | $291.589941 |
| 1577809680 | $291.817 | $291.895 | $291.80 | $291.89 | 18,031 | $291.590473 |
| 1577809740 | $291.90 | $291.91 | $291.83 | $291.85 | 20,111 | $291.591172 |
| 1577809800 | $291.85 | $291.86 | $291.61 | $291.7571 | 69,178 | $291.592256 |
| 1577809860 | $291.75 | $291.76 | $291.56 | $291.615 | 34,128 | $291.592484 |
| 1577809920 | $291.6002 | $291.66 | $291.55 | $291.57 | 36,521 | $291.592465 |
| 1577809980 | $291.57 | $291.65 | $291.40 | $291.4253 | 41,324 | $291.592167 |
| 1577810040 | $291.4258 | $291.63 | $291.4101 | $291.62 | 37,982 | $291.591961 |
| 1577810100 | $291.63 | $291.80 | $291.61 | $291.80 | 28,691 | $291.592396 |
| 1577810160 | $291.79 | $291.88 | $291.72 | $291.8101 | 51,162 | $291.593589 |
| 1577810220 | $291.81 | $291.84 | $291.69 | $291.75 | 24,043 | $291.594068 |
| 1577810280 | $291.76 | $291.895 | $291.7594 | $291.89 | 28,608 | $291.594939 |
| 1577810340 | $291.90 | $292.00 | $291.89 | $291.9745 | 66,103 | $291.597726 |
| 1577810400 | $291.96 | $291.97 | $291.7984 | $291.92 | 26,506 | $291.598634 |
| 1577810460 | $291.91 | $291.96 | $291.87 | $291.94 | 11,936 | $291.599096 |
| 1577810520 | $291.93 | $292.00 | $291.88 | $291.96 | 37,306 | $291.60055 |
| 1577810580 | $291.9517 | $292.05 | $291.93 | $292.033 | 40,289 | $291.602415 |
| 1577810640 | $292.05 | $292.05 | $291.97 | $292.05 | 21,980 | $291.603509 |
| 1577810700 | $292.04 | $292.10 | $291.94 | $292.085 | 35,870 | $291.605194 |
| 1577810760 | $292.09 | $292.21 | $292.0667 | $292.11 | 54,184 | $291.608554 |
| 1577810820 | $292.118 | $292.20 | $292.10 | $292.13 | 33,921 | $291.610658 |
| 1577810880 | $292.1425 | $292.18 | $292.07 | $292.15 | 32,008 | $291.612555 |
| 1577810940 | $292.15 | $292.23 | $292.14 | $292.1622 | 30,454 | $291.614521 |
| 1577811000 | $292.16 | $292.22 | $292.15 | $292.1914 | 29,268 | $291.616423 |
| 1577811060 | $292.201 | $292.21 | $292.01 | $292.04 | 34,483 | $291.618205 |
| 1577811120 | $292.05 | $292.1181 | $292.01 | $292.01 | 26,634 | $291.619566 |
| 1577811180 | $292.01 | $292.06 | $291.952 | $291.952 | 20,347 | $291.620476 |
| 1577811240 | $291.96 | $292.05 | $291.92 | $292.0035 | 21,368 | $291.621371 |
| 1577811300 | $291.9994 | $292.06 | $291.98 | $292.03 | 23,554 | $291.622446 |
| 1577811360 | $292.03 | $292.12 | $292.00 | $292.0055 | 27,704 | $291.623762 |
| 1577811420 | $292.011 | $292.0457 | $291.96 | $292.04 | 30,437 | $291.625041 |
| 1577811480 | $292.05 | $292.06 | $291.96 | $291.96 | 19,486 | $291.625894 |
| 1577811540 | $291.98 | $292.07 | $291.97 | $292.04 | 15,675 | $291.626572 |
| 1577811600 | $292.05 | $292.10 | $291.98 | $292.06 | 21,672 | $291.627605 |
| 1577811660 | $292.045 | $292.0656 | $291.9839 | $291.9927 | 10,038 | $291.628034 |
| 1577811720 | $291.99 | $291.99 | $291.7928 | $291.81 | 35,328 | $291.628964 |
| 1577811780 | $291.83 | $291.94 | $291.80 | $291.94 | 25,811 | $291.629604 |
| 1577811840 | $291.93 | $291.98 | $291.90 | $291.92 | 35,232 | $291.630809 |
| 1577811900 | $291.9401 | $292.04 | $291.925 | $291.9771 | 44,955 | $291.632546 |
| 1577811960 | $291.96 | $291.96 | $291.80 | $291.8287 | 30,646 | $291.633327 |
| 1577812020 | $291.82 | $291.94 | $291.73 | $291.9226 | 51,911 | $291.634349 |
| 1577812080 | $291.93 | $291.94 | $291.875 | $291.92 | 21,961 | $291.634979 |
| 1577812140 | $291.91 | $291.97 | $291.90 | $291.97 | 15,011 | $291.63546 |
| 1577812200 | $291.96 | $291.99 | $291.87 | $291.87 | 13,388 | $291.635915 |
| 1577812260 | $291.88 | $291.89 | $291.8101 | $291.8599 | 33,560 | $291.636642 |
| 1577812320 | $291.87 | $291.98 | $291.87 | $291.9505 | 17,100 | $291.637189 |
| 1577812380 | $291.96 | $291.96 | $291.84 | $291.9101 | 39,857 | $291.638348 |
| 1577812440 | $291.90 | $291.94 | $291.89 | $291.92 | 13,681 | $291.63875 |
| 1577812500 | $291.91 | $291.9599 | $291.8899 | $291.9439 | 17,858 | $291.639283 |
| 1577812560 | $291.945 | $292.00 | $291.9323 | $291.965 | 20,862 | $291.640029 |
| 1577812620 | $291.9848 | $292.10 | $291.975 | $292.0638 | 20,444 | $291.640869 |
| 1577812680 | $292.065 | $292.07 | $292.00 | $292.0237 | 15,179 | $291.641491 |
| 1577812740 | $292.0364 | $292.0989 | $292.01 | $292.0883 | 22,372 | $291.642473 |
| 1577812800 | $292.0885 | $292.1399 | $292.03 | $292.10 | 26,804 | $291.643721 |
| 1577812860 | $292.11 | $292.14 | $292.0227 | $292.08 | 16,060 | $291.644453 |
| 1577812920 | $292.0872 | $292.0872 | $291.96 | $292.07 | 15,713 | $291.645058 |
| 1577812980 | $292.07 | $292.17 | $292.07 | $292.10 | 26,936 | $291.646402 |
| 1577813040 | $292.10 | $292.12 | $292.05 | $292.12 | 14,677 | $291.647086 |
| 1577813100 | $292.114 | $292.16 | $292.07 | $292.159 | 23,166 | $291.64823 |
| 1577813160 | $292.15 | $292.21 | $292.13 | $292.15 | 28,979 | $291.649817 |
| 1577813220 | $292.16 | $292.16 | $292.09 | $292.127 | 22,466 | $291.650906 |
| 1577813280 | $292.12 | $292.20 | $292.09 | $292.173 | 24,790 | $291.652206 |
| 1577813340 | $292.17 | $292.27 | $292.14 | $292.26 | 41,414 | $291.654607 |
| 1577813400 | $292.28 | $292.28 | $292.18 | $292.2106 | 34,393 | $291.656639 |
| 1577813460 | $292.20 | $292.30 | $292.20 | $292.28 | 28,063 | $291.658354 |
| 1577813520 | $292.29 | $292.46 | $292.29 | $292.4301 | 75,337 | $291.663676 |
| 1577813580 | $292.45 | $292.47 | $292.3801 | $292.396 | 47,855 | $291.667388 |
| 1577813640 | $292.39 | $292.455 | $292.32 | $292.375 | 47,517 | $291.670791 |
| 1577813700 | $292.36 | $292.432 | $292.36 | $292.432 | 29,517 | $291.672945 |
| 1577813760 | $292.43 | $292.43 | $292.26 | $292.30 | 31,441 | $291.67505 |
| 1577813820 | $292.3199 | $292.3599 | $292.276 | $292.3001 | 23,053 | $291.676511 |
| 1577813880 | $292.282 | $292.33 | $292.2802 | $292.30 | 8,640 | $291.677046 |
| 1577813940 | $292.29 | $292.3255 | $292.25 | $292.31 | 14,024 | $291.677892 |
| 1577814000 | $292.31 | $292.38 | $292.31 | $292.3617 | 19,432 | $291.679178 |
| 1577814060 | $292.3739 | $292.41 | $292.32 | $292.35 | 26,144 | $291.680956 |
| 1577814120 | $292.345 | $292.38 | $292.32 | $292.345 | 12,945 | $291.681818 |
| 1577814180 | $292.3401 | $292.40 | $292.325 | $292.38 | 15,175 | $291.682835 |
| 1577814240 | $292.3778 | $292.39 | $292.3486 | $292.365 | 12,925 | $291.683696 |
| 1577814300 | $292.3693 | $292.3917 | $292.34 | $292.34 | 16,650 | $291.684821 |
| 1577814360 | $292.34 | $292.35 | $292.18 | $292.23 | 39,102 | $291.686994 |
| 1577814420 | $292.22 | $292.27 | $292.19 | $292.216 | 21,988 | $291.688141 |
| 1577814480 | $292.215 | $292.27 | $292.21 | $292.2403 | 20,525 | $291.689236 |
| 1577814540 | $292.26 | $292.38 | $292.26 | $292.37 | 23,190 | $291.690633 |
| 1577814600 | $292.375 | $292.38 | $292.2866 | $292.2994 | 34,869 | $291.692788 |
| 1577814660 | $292.30 | $292.36 | $292.28 | $292.3535 | 14,471 | $291.693677 |
| 1577814720 | $292.37 | $292.37 | $292.28 | $292.3074 | 14,509 | $291.694534 |
| 1577814780 | $292.30 | $292.39 | $292.2848 | $292.3055 | 26,949 | $291.696185 |
| 1577814840 | $292.30 | $292.3542 | $292.29 | $292.3283 | 18,014 | $291.697262 |
| 1577814900 | $292.32 | $292.35 | $292.284 | $292.315 | 20,060 | $291.69844 |
| 1577814960 | $292.315 | $292.3449 | $292.295 | $292.324 | 22,120 | $291.699745 |
| 1577815020 | $292.32 | $292.33 | $292.2202 | $292.29 | 33,071 | $291.701556 |
| 1577815080 | $292.29 | $292.2917 | $292.11 | $292.1499 | 43,736 | $291.703598 |
| 1577815140 | $292.13 | $292.1466 | $292.05 | $292.06 | 31,967 | $291.704802 |
| 1577815200 | $292.04 | $292.16 | $292.02 | $292.15 | 31,805 | $291.705915 |
| 1577815260 | $292.15 | $292.18 | $292.10 | $292.1506 | 31,161 | $291.707201 |
| 1577815320 | $292.14 | $292.14 | $292.05 | $292.05 | 15,885 | $291.707773 |
| 1577815380 | $292.03 | $292.10 | $291.88 | $291.9202 | 52,498 | $291.709123 |
| 1577815440 | $291.9533 | $291.97 | $291.92 | $291.9501 | 12,089 | $291.709382 |
| 1577815500 | $291.9564 | $292.0317 | $291.93 | $292.03 | 27,044 | $291.710064 |
| 1577815560 | $292.0201 | $292.08 | $291.98 | $292.08 | 16,307 | $291.710572 |
| 1577815620 | $292.0745 | $292.198 | $292.06 | $292.1871 | 35,103 | $291.711885 |
| 1577815680 | $292.20 | $292.21 | $292.12 | $292.16 | 17,868 | $291.712643 |
| 1577815740 | $292.15 | $292.215 | $292.14 | $292.20 | 21,808 | $291.713612 |
| 1577815800 | $292.20 | $292.23 | $292.16 | $292.19 | 28,122 | $291.714876 |
| 1577815860 | $292.1856 | $292.2299 | $292.1701 | $292.20 | 10,491 | $291.715346 |
| 1577815920 | $292.2095 | $292.2354 | $292.17 | $292.2354 | 11,604 | $291.715871 |
| 1577815980 | $292.23 | $292.28 | $292.22 | $292.265 | 21,922 | $291.716944 |
| 1577816040 | $292.26 | $292.2755 | $292.25 | $292.2749 | 14,154 | $291.717659 |
| 1577816100 | $292.27 | $292.30 | $292.15 | $292.2217 | 30,109 | $291.71904 |
| 1577816160 | $292.22 | $292.275 | $292.11 | $292.11 | 19,685 | $291.71989 |
| 1577816220 | $292.1221 | $292.15 | $292.03 | $292.055 | 26,705 | $291.720815 |
| 1577816280 | $292.0541 | $292.0889 | $292.00 | $292.03 | 38,093 | $291.721932 |
| 1577816340 | $292.0588 | $292.12 | $292.01 | $292.085 | 19,991 | $291.72256 |
| 1577816400 | $292.0881 | $292.22 | $292.0858 | $292.19 | 36,171 | $291.724026 |
| 1577816460 | $292.21 | $292.21 | $292.11 | $292.17 | 20,269 | $291.724805 |
| 1577816520 | $292.1684 | $292.24 | $292.1352 | $292.21 | 30,331 | $291.726105 |
| 1577816580 | $292.21 | $292.25 | $292.19 | $292.24 | 16,062 | $291.726827 |
| 1577816640 | $292.231 | $292.239 | $292.17 | $292.2036 | 17,253 | $291.727566 |
| 1577816700 | $292.22 | $292.22 | $292.084 | $292.10 | 28,675 | $291.728638 |
| 1577816760 | $292.11 | $292.19 | $292.0677 | $292.1415 | 32,049 | $291.729824 |
| 1577816820 | $292.1765 | $292.1765 | $292.10 | $292.17 | 8,010 | $291.730109 |
| 1577816880 | $292.1617 | $292.19 | $292.08 | $292.11 | 18,909 | $291.730762 |
| 1577816940 | $292.12 | $292.1221 | $292.07 | $292.09 | 13,902 | $291.731215 |
| 1577817000 | $292.09 | $292.13 | $292.06 | $292.06 | 23,617 | $291.731977 |
| 1577817060 | $292.06 | $292.08 | $292.02 | $292.0743 | 26,652 | $291.732717 |
| 1577817120 | $292.075 | $292.11 | $292.0204 | $292.0378 | 16,549 | $291.73321 |
| 1577817180 | $292.03 | $292.0442 | $291.99 | $292.03 | 32,483 | $291.734009 |
| 1577817240 | $292.04 | $292.14 | $292.04 | $292.12 | 15,264 | $291.734501 |
| 1577817300 | $292.131 | $292.19 | $292.131 | $292.14 | 20,543 | $291.735268 |
| 1577817360 | $292.1413 | $292.1652 | $292.13 | $292.14 | 14,935 | $291.735798 |
| 1577817420 | $292.1447 | $292.1447 | $292.10 | $292.135 | 10,136 | $291.736144 |
| 1577817480 | $292.1336 | $292.15 | $292.115 | $292.13 | 12,953 | $291.73659 |
| 1577817540 | $292.13 | $292.18 | $292.11 | $292.1127 | 17,418 | $291.737216 |
| 1577817600 | $292.1236 | $292.20 | $292.1236 | $292.17 | 30,677 | $291.738358 |
| 1577817660 | $292.17 | $292.1921 | $292.1356 | $292.1921 | 9,900 | $291.738722 |
| 1577817720 | $292.19 | $292.19 | $292.0833 | $292.12 | 22,685 | $291.739495 |
| 1577817780 | $292.14 | $292.17 | $292.10 | $292.16 | 15,891 | $291.740049 |
| 1577817840 | $292.17 | $292.20 | $292.1563 | $292.18 | 25,615 | $291.741019 |
| 1577817900 | $292.1999 | $292.21 | $292.14 | $292.18 | 20,005 | $291.741773 |
| 1577817960 | $292.18 | $292.27 | $292.145 | $292.2009 | 36,607 | $291.743267 |
| 1577818020 | $292.2099 | $292.2326 | $292.184 | $292.195 | 17,294 | $291.743949 |
| 1577818080 | $292.20 | $292.25 | $292.19 | $292.24 | 13,968 | $291.744543 |
| 1577818140 | $292.23 | $292.25 | $292.20 | $292.222 | 32,170 | $291.74588 |
| 1577818200 | $292.22 | $292.24 | $292.11 | $292.12 | 17,648 | $291.746555 |
| 1577818260 | $292.12 | $292.13 | $292.0843 | $292.10 | 9,652 | $291.746852 |
| 1577818320 | $292.09 | $292.155 | $292.08 | $292.1474 | 6,035 | $291.747044 |
| 1577818380 | $292.1401 | $292.159 | $292.11 | $292.14 | 13,652 | $291.747496 |
| 1577818440 | $292.1405 | $292.1405 | $292.11 | $292.1331 | 7,546 | $291.747738 |
| 1577818500 | $292.14 | $292.16 | $292.1194 | $292.14 | 12,629 | $291.748159 |
| 1577818560 | $292.15 | $292.20 | $292.15 | $292.16 | 13,933 | $291.748665 |
| 1577818620 | $292.1783 | $292.185 | $292.16 | $292.17 | 6,960 | $291.748913 |
| 1577818680 | $292.17 | $292.205 | $292.1601 | $292.185 | 16,813 | $291.749545 |
| 1577818740 | $292.18 | $292.22 | $292.17 | $292.2057 | 17,595 | $291.75021 |
| 1577818800 | $292.21 | $292.23 | $292.17 | $292.20 | 13,277 | $291.750712 |
| 1577818860 | $292.18 | $292.22 | $292.17 | $292.18 | 11,895 | $291.751161 |
| 1577818920 | $292.18 | $292.19 | $292.11 | $292.15 | 17,330 | $291.751731 |
| 1577818980 | $292.16 | $292.20 | $292.12 | $292.18 | 16,202 | $291.752294 |
| 1577819040 | $292.17 | $292.20 | $292.13 | $292.17 | 13,293 | $291.752751 |
| 1577819100 | $292.163 | $292.18 | $292.10 | $292.16 | 27,523 | $291.753637 |
| 1577819160 | $292.16 | $292.1699 | $292.14 | $292.15 | 14,628 | $291.754134 |
| 1577819220 | $292.14 | $292.15 | $292.1001 | $292.1302 | 14,951 | $291.754594 |
| 1577819280 | $292.13 | $292.1334 | $292.105 | $292.11 | 20,206 | $291.755204 |
| 1577819340 | $292.1154 | $292.16 | $292.10 | $292.16 | 16,113 | $291.755706 |
| 1577819400 | $292.16 | $292.19 | $292.13 | $292.1345 | 13,465 | $291.75615 |
| 1577819460 | $292.1348 | $292.1779 | $292.13 | $292.1753 | 18,024 | $291.756751 |
| 1577819520 | $292.175 | $292.18 | $292.154 | $292.175 | 7,801 | $291.757014 |
| 1577819580 | $292.175 | $292.195 | $292.145 | $292.16 | 10,602 | $291.757389 |
| 1577819640 | $292.155 | $292.155 | $292.04 | $292.08 | 48,921 | $291.758649 |
| 1577819700 | $292.07 | $292.07 | $292.00 | $292.0513 | 24,755 | $291.759227 |
| 1577819760 | $292.05 | $292.10 | $292.0342 | $292.04 | 19,523 | $291.759712 |
| 1577819820 | $292.0348 | $292.13 | $292.03 | $292.09 | 24,511 | $291.760334 |
| 1577819880 | $292.09 | $292.12 | $291.99 | $292.105 | 37,980 | $291.761251 |
| 1577819940 | $292.10 | $292.19 | $292.10 | $292.16 | 25,181 | $291.762035 |
| 1577820000 | $292.16 | $292.20 | $292.15 | $292.171 | 28,081 | $291.763005 |
| 1577820060 | $292.17 | $292.20 | $292.13 | $292.185 | 21,776 | $291.763705 |
| 1577820120 | $292.1855 | $292.2671 | $292.1737 | $292.2557 | 46,063 | $291.765446 |
| 1577820180 | $292.255 | $292.28 | $292.1105 | $292.16 | 41,884 | $291.766931 |
| 1577820240 | $292.155 | $292.1804 | $292.1206 | $292.17 | 19,042 | $291.767525 |
| 1577820300 | $292.18 | $292.28 | $292.17 | $292.2306 | 21,304 | $291.768326 |
| 1577820360 | $292.23 | $292.28 | $292.2073 | $292.27 | 16,311 | $291.768941 |
| 1577820420 | $292.268 | $292.30 | $292.24 | $292.30 | 23,665 | $291.769887 |
| 1577820480 | $292.28 | $292.29 | $292.24 | $292.2699 | 14,827 | $291.770477 |
| 1577820540 | $292.27 | $292.29 | $292.23 | $292.27 | 20,951 | $291.771287 |
| 1577820600 | $292.2662 | $292.29 | $292.24 | $292.255 | 11,412 | $291.771735 |
| 1577820660 | $292.25 | $292.27 | $292.21 | $292.2362 | 22,147 | $291.772557 |
| 1577820720 | $292.231 | $292.30 | $292.21 | $292.2863 | 17,775 | $291.773252 |
| 1577820780 | $292.27 | $292.29 | $292.2691 | $292.27 | 9,764 | $291.773649 |
| 1577820840 | $292.27 | $292.33 | $292.26 | $292.33 | 40,369 | $291.775317 |
| 1577820900 | $292.33 | $292.35 | $292.20 | $292.26 | 47,951 | $291.777274 |
| 1577820960 | $292.2514 | $292.29 | $292.2102 | $292.255 | 18,857 | $291.777974 |
| 1577821020 | $292.25 | $292.25 | $292.15 | $292.21 | 32,581 | $291.779032 |
| 1577821080 | $292.2139 | $292.22 | $292.13 | $292.1453 | 21,280 | $291.779684 |
| 1577821140 | $292.145 | $292.19 | $292.14 | $292.18 | 24,546 | $291.780429 |
| 1577821200 | $292.1855 | $292.22 | $292.18 | $292.1914 | 14,085 | $291.780898 |
| 1577821260 | $292.19 | $292.27 | $292.19 | $292.26 | 29,052 | $291.781959 |
| 1577821320 | $292.2668 | $292.305 | $292.2202 | $292.23 | 28,801 | $291.783058 |
| 1577821380 | $292.24 | $292.27 | $292.2302 | $292.245 | 11,199 | $291.783466 |
| 1577821440 | $292.24 | $292.2799 | $292.23 | $292.26 | 11,856 | $291.7839 |
| 1577821500 | $292.26 | $292.325 | $292.26 | $292.275 | 60,229 | $291.786309 |
| 1577821560 | $292.2757 | $292.32 | $292.2739 | $292.3199 | 11,619 | $291.786775 |
| 1577821620 | $292.315 | $292.4141 | $292.29 | $292.41 | 57,814 | $291.789255 |
| 1577821680 | $292.4299 | $292.47 | $292.36 | $292.4138 | 44,538 | $291.791405 |
| 1577821740 | $292.4158 | $292.43 | $292.3878 | $292.4074 | 15,873 | $291.792159 |
| 1577821800 | $292.42 | $292.42 | $292.38 | $292.40 | 28,027 | $291.793468 |
| 1577821860 | $292.39 | $292.39 | $292.31 | $292.33 | 26,579 | $291.794615 |
| 1577821920 | $292.3498 | $292.3498 | $292.31 | $292.3229 | 19,704 | $291.795425 |
| 1577821980 | $292.32 | $292.36 | $292.30 | $292.34 | 19,598 | $291.796226 |
| 1577822040 | $292.34 | $292.34 | $292.29 | $292.33 | 28,547 | $291.797363 |
| 1577822100 | $292.34 | $292.36 | $292.32 | $292.3543 | 25,624 | $291.798416 |
| 1577822160 | $292.3543 | $292.3699 | $292.3204 | $292.3225 | 16,678 | $291.799104 |
| 1577822220 | $292.324 | $292.3256 | $292.26 | $292.2851 | 72,732 | $291.801808 |
| 1577822280 | $292.29 | $292.30 | $292.27 | $292.27 | 23,366 | $291.802663 |
| 1577822340 | $292.28 | $292.3605 | $292.27 | $292.36 | 27,733 | $291.803748 |
| 1577822400 | $292.35 | $292.36 | $292.26 | $292.3009 | 22,848 | $291.804599 |
| 1577822460 | $292.31 | $292.40 | $292.31 | $292.3843 | 30,907 | $291.805889 |
| 1577822520 | $292.385 | $292.4313 | $292.36 | $292.389 | 33,630 | $291.807383 |
| 1577822580 | $292.4092 | $292.49 | $292.3885 | $292.4461 | 37,187 | $291.809116 |
| 1577822640 | $292.4442 | $292.80 | $292.4442 | $292.79 | 146,959 | $291.817704 |
| 1577822700 | $292.78 | $292.7989 | $292.6447 | $292.7199 | 78,539 | $291.822821 |
| 1577822760 | $292.7053 | $292.94 | $292.69 | $292.90 | 108,977 | $291.830779 |
| 1577822820 | $292.9013 | $292.9301 | $292.74 | $292.7855 | 89,096 | $291.837269 |
| 1577822880 | $292.79 | $292.83 | $292.70 | $292.7599 | 53,329 | $291.840768 |
| 1577822940 | $292.75 | $292.88 | $292.69 | $292.8555 | 75,844 | $291.845866 |
| 1577823000 | $292.85 | $292.861 | $292.74 | $292.748 | 33,805 | $291.848182 |
| 1577823060 | $292.7447 | $292.85 | $292.71 | $292.8299 | 47,608 | $291.851326 |
| 1577823120 | $292.83 | $292.94 | $292.7801 | $292.9214 | 72,230 | $291.856539 |
| 1577823180 | $292.94 | $293.02 | $292.92 | $292.98 | 143,956 | $291.867907 |
| 1577823240 | $292.9805 | $292.99 | $292.76 | $292.8026 | 43,591 | $291.871021 |
| 1577823300 | $292.7946 | $292.99 | $292.78 | $292.89 | 55,471 | $291.87506 |
| 1577823360 | $292.90 | $293.00 | $292.89 | $292.90 | 50,368 | $291.878853 |
| 1577823420 | $292.9089 | $292.96 | $292.82 | $292.8922 | 38,284 | $291.881542 |
| 1577823480 | $292.93 | $293.17 | $292.91 | $293.08 | 106,884 | $291.89013 |
| 1577823540 | $293.0771 | $293.15 | $293.04 | $293.1055 | 73,500 | $291.896128 |
| 1577823600 | $293.09 | $293.18 | $293.09 | $293.17 | 55,979 | $291.900894 |
| 1577823660 | $293.1668 | $293.18 | $293.12 | $293.175 | 39,823 | $291.904271 |
| 1577823720 | $293.175 | $293.24 | $293.1301 | $293.19 | 78,559 | $291.911087 |
| 1577823780 | $293.1945 | $293.24 | $293.06 | $293.0941 | 67,141 | $291.916768 |
| 1577823840 | $293.09 | $293.0999 | $292.98 | $293.06 | 79,928 | $291.922793 |
| 1577823900 | $293.065 | $293.14 | $293.065 | $293.1208 | 39,790 | $291.925956 |
| 1577823960 | $293.12 | $293.20 | $293.01 | $293.1799 | 47,615 | $291.929744 |
| 1577824020 | $293.175 | $293.24 | $293.1401 | $293.2177 | 62,734 | $291.935068 |
| 1577824080 | $293.215 | $293.26 | $293.1587 | $293.19 | 62,512 | $291.940373 |
| 1577824140 | $293.21 | $293.26 | $293.15 | $293.17 | 48,348 | $291.944409 |
| 1577824200 | $293.1801 | $293.24 | $293.14 | $293.1899 | 54,378 | $291.948835 |
| 1577824260 | $293.17 | $293.18 | $293.09 | $293.14 | 43,045 | $291.952121 |
| 1577824320 | $293.1368 | $293.1368 | $292.92 | $293.02 | 96,119 | $291.958755 |
| 1577824380 | $293.0267 | $293.08 | $292.93 | $293.0173 | 66,611 | $291.963324 |
| 1577824440 | $293.02 | $293.10 | $292.94 | $293.02 | 43,473 | $291.966272 |
| 1577824500 | $293.0134 | $293.0155 | $292.93 | $292.945 | 38,592 | $291.96875 |
| 1577824560 | $292.9421 | $293.06 | $292.9421 | $293.04 | 59,272 | $291.972763 |
| 1577824620 | $293.04 | $293.16 | $293.01 | $293.14 | 80,970 | $291.978685 |
| 1577824680 | $293.1442 | $293.15 | $293.06 | $293.08 | 53,403 | $291.982525 |
| 1577824740 | $293.0801 | $293.1299 | $293.05 | $293.0846 | 62,250 | $291.986893 |
| 1577824800 | $293.085 | $293.1778 | $293.08 | $293.1778 | 49,624 | $291.990482 |
| 1577824860 | $293.175 | $293.20 | $293.16 | $293.20 | 61,287 | $291.995085 |
| 1577824920 | $293.20 | $293.27 | $293.19 | $293.27 | 87,262 | $292.001802 |
| 1577824980 | $293.27 | $293.40 | $293.26 | $293.36 | 98,447 | $292.009944 |
| 1577825040 | $293.36 | $293.54 | $293.35 | $293.50 | 131,424 | $292.021572 |
| 1577825100 | $293.4983 | $293.55 | $293.41 | $293.43 | 127,456 | $292.032982 |
| 1577825160 | $293.45 | $293.48 | $293.3701 | $293.41 | 107,267 | $292.042121 |
| 1577825220 | $293.425 | $293.48 | $293.33 | $293.335 | 55,603 | $292.046706 |
| 1577825280 | $293.335 | $293.37 | $293.25 | $293.27 | 75,475 | $292.052481 |
| 1577825340 | $293.28 | $293.34 | $293.20 | $293.31 | 83,435 | $292.058511 |
| 1577825400 | $293.30 | $293.58 | $293.15 | $293.15 | 132,629 | $292.068049 |
| 1577825460 | $293.15 | $293.18 | $292.96 | $293.09 | 97,200 | $292.073666 |
| 1577825520 | $293.08 | $293.18 | $293.00 | $293.0499 | 84,452 | $292.0788 |
| 1577825580 | $293.03 | $293.15 | $292.97 | $293.07 | 103,887 | $292.084688 |
| 1577825640 | $293.07 | $293.49 | $293.06 | $293.4522 | 194,923 | $292.098408 |
| 1577825700 | $293.47 | $293.68 | $293.42 | $293.58 | 288,317 | $292.122229 |
| 1577825760 | $293.58 | $293.62 | $293.38 | $293.44 | 144,679 | $292.133345 |
| 1577825820 | $293.44 | $293.56 | $293.30 | $293.39 | 148,965 | $292.1445 |
| 1577825880 | $293.40 | $293.55 | $293.40 | $293.5099 | 191,570 | $292.158707 |
| 1577825940 | $293.51 | $293.66 | $293.35 | $293.41 | 424,780 | $292.191228 |
| 1577826000 | $293.41 | $293.65 | $293.20 | $293.65 | 2,297,839 | $292.396166 |
| 1577826060 | $293.65 | $293.6601 | $293.54 | $293.65 | 10,612 | $292.396733 |
| 1577826120 | $293.65 | $293.68 | $293.65 | $293.66 | 3,384 | $292.396928 |
| 1577826180 | $293.66 | $293.68 | $293.61 | $293.61 | 21,037 | $292.35308 |
| 1577826240 | $293.63 | $293.66 | $293.56 | $293.65 | 3,659 | $292.353304 |
| 1577826300 | $293.65 | $293.69 | $293.60 | $293.60 | 6,348 | $292.353746 |
| 1577826360 | $293.60 | $293.60 | $293.58 | $293.60 | 5,690 | $292.354059 |
| 1577826420 | $293.60 | $293.65 | $293.56 | $293.60 | 235,602 | $292.366505 |
| 1577826480 | $293.60 | $293.60 | $293.58 | $293.58 | 1,650 | $292.366593 |
| 1577826540 | $293.58 | $293.65 | $293.58 | $293.65 | 2,373 | $292.366759 |
| 1577826600 | $293.65 | $293.6502 | $293.65 | $293.6501 | 32,697 | $292.368485 |
| 1577826660 | $293.6702 | $293.6702 | $293.65 | $293.65 | 2,484 | $292.368623 |
| 1577826720 | $293.6502 | $293.69 | $293.65 | $293.69 | 80,788 | $292.372829 |
| 1577826780 | $293.69 | $293.70 | $293.63 | $293.63 | 7,923 | $292.373273 |
| 1577826840 | $293.63 | $293.63 | $293.60 | $293.61 | 8,628 | $292.373717 |
| 1577826900 | $293.62 | $293.62 | $293.62 | $293.62 | 100 | $292.373739 |
| 1577826960 | $293.58 | $293.60 | $293.58 | $293.60 | 1,043 | $292.373803 |
| 1577827020 | $293.65 | $293.65 | $293.65 | $293.65 | 500 | $292.373837 |
| 1577827080 | $293.69 | $293.70 | $293.68 | $293.68 | 6,174 | $292.352539 |
| 1577827140 | $293.69 | $293.72 | $293.68 | $293.72 | 10,254 | $292.353111 |
| 1577827200 | $293.71 | $293.71 | $293.68 | $293.68 | 425 | $292.353144 |
| 1577827260 | $293.88 | $293.88 | $293.75 | $293.75 | 546 | $292.353187 |
| 1577827320 | $293.69 | $293.75 | $293.69 | $293.75 | 485 | $292.353223 |
| 1577827380 | $293.77 | $293.77 | $293.77 | $293.77 | 575 | $292.353259 |
| 1577827440 | $293.78 | $293.78 | $293.65 | $293.70 | 7,828 | $292.353674 |
| 1577827500 | $293.70 | $293.7002 | $293.65 | $293.7002 | 1,927 | $292.353784 |
| 1577827620 | $293.89 | $293.89 | $293.78 | $293.80 | 1,013 | $292.353866 |
| 1577827680 | $293.80 | $293.80 | $293.80 | $293.80 | 458 | $292.353896 |
| 1577827740 | $293.80 | $293.82 | $293.77 | $293.8198 | 917 | $292.353952 |
| 1577827860 | $293.79 | $293.79 | $293.79 | $293.79 | 100 | $292.353974 |
| 1577827920 | $293.80 | $293.80 | $293.80 | $293.80 | 400 | $292.354012 |
| 1577827980 | $293.80 | $293.80 | $293.65 | $293.65 | 132,368 | $292.359118 |
| 1577828040 | $293.77 | $293.77 | $293.76 | $293.76 | 1,930 | $292.359231 |
| 1577828100 | $293.78 | $293.84 | $293.78 | $293.84 | 1,945 | $292.35935 |
| 1577828160 | $293.78 | $293.80 | $293.76 | $293.76 | 1,716 | $292.359455 |
| 1577828220 | $293.75 | $293.76 | $293.75 | $293.76 | 1,177 | $292.359531 |
| 1577828340 | $293.70 | $293.70 | $293.65 | $293.65 | 9,287 | $292.360024 |
| 1577828400 | $293.75 | $293.76 | $293.75 | $293.75 | 1,800 | $292.360131 |
| 1577828460 | $293.75 | $293.75 | $293.71 | $293.71 | 410 | $292.360181 |
| 1577828520 | $293.75 | $293.76 | $293.75 | $293.76 | 1,236 | $292.360271 |
| 1577828640 | $293.80 | $293.80 | $293.80 | $293.80 | 1,354 | $292.360372 |
| 1577828760 | $293.82 | $293.82 | $293.65 | $293.65 | 10,877 | $292.360954 |
| 1577828820 | $293.80 | $293.8002 | $293.80 | $293.8002 | 200 | $292.360977 |
| 1577828940 | $293.81 | $293.81 | $293.81 | $293.81 | 200 | $292.352225 |
| 1577829000 | $293.81 | $293.81 | $293.80 | $293.80 | 4,276 | $292.352488 |
| 1577829060 | $293.81 | $293.82 | $293.81 | $293.82 | 1,769 | $292.3526 |
| 1577829120 | $293.82 | $293.82 | $293.82 | $293.82 | 400 | $292.352628 |
| 1577829180 | $293.82 | $293.82 | $293.80 | $293.82 | 4,184 | $292.352886 |
| 1577829300 | $293.84 | $293.84 | $293.82 | $293.82 | 200 | $292.352926 |
| 1577829360 | $293.84 | $293.84 | $293.84 | $293.84 | 1,500 | $292.353037 |
| 1577829420 | $293.82 | $293.82 | $293.82 | $293.82 | 529 | $292.353072 |
| 1577829480 | $293.82 | $293.82 | $293.82 | $293.82 | 999 | $292.353133 |
| 1577829540 | $293.82 | $293.82 | $293.82 | $293.82 | 2,211 | $292.353276 |
| 1577829720 | $293.77 | $293.79 | $293.77 | $293.79 | 200 | $292.353291 |
| 1577829960 | $293.79 | $293.80 | $293.79 | $293.80 | 832 | $292.35226 |
| 1577830080 | $293.82 | $293.82 | $293.82 | $293.82 | 100 | $292.352266 |
| 1577830140 | $293.82 | $293.82 | $293.82 | $293.82 | 850 | $292.352319 |
| 1577830440 | $293.84 | $293.84 | $293.84 | $293.84 | 255 | $292.352363 |
| 1577830860 | $293.80 | $293.80 | $293.76 | $293.76 | 2,225 | $292.352336 |
| 1577830920 | $293.76 | $293.80 | $293.76 | $293.76 | 3,642 | $292.352549 |
| 1577831160 | $293.80 | $293.80 | $293.80 | $293.80 | 255 | $292.35257 |
| 1577831220 | $293.78 | $293.78 | $293.78 | $293.78 | 100 | $292.352583 |
| 1577831280 | $293.77 | $293.77 | $293.76 | $293.76 | 2,440 | $292.352726 |
| 1577831400 | $293.76 | $293.76 | $293.76 | $293.76 | 300 | $292.35276 |
| 1577831580 | $293.78 | $293.78 | $293.78 | $293.78 | 178 | $292.352211 |
| 1577831640 | $293.76 | $293.76 | $293.76 | $293.76 | 190 | $292.352231 |
| 1577831700 | $293.75 | $293.75 | $293.75 | $293.75 | 300 | $292.352251 |
| 1577831820 | $293.75 | $293.75 | $293.75 | $293.75 | 130 | $292.352264 |
| 1577831880 | $293.75 | $293.75 | $293.75 | $293.75 | 4,130 | $292.352498 |
| 1577831940 | $293.75 | $293.75 | $293.75 | $293.75 | 100 | $292.352504 |
| 1577832000 | $293.77 | $293.77 | $293.75 | $293.75 | 590 | $292.352544 |
| 1577832060 | $293.78 | $293.78 | $293.78 | $293.78 | 2,570 | $292.352693 |
| 1577832180 | $293.77 | $293.77 | $293.76 | $293.76 | 1,000 | $292.352761 |
| 1577832240 | $293.76 | $293.76 | $293.76 | $293.76 | 213 | $292.352775 |
| 1577832300 | $293.77 | $293.77 | $293.76 | $293.76 | 522 | $292.352808 |
| 1577832360 | $293.76 | $293.76 | $293.76 | $293.76 | 100 | $292.352813 |
| 1577832540 | $293.75 | $293.75 | $293.75 | $293.75 | 1,000 | $292.352259 |
| 1577832600 | $293.76 | $293.76 | $293.75 | $293.75 | 241 | $292.352277 |
| 1577832660 | $293.75 | $293.75 | $293.75 | $293.75 | 2,119 | $292.352406 |
| 1577832720 | $293.71 | $293.71 | $293.71 | $293.71 | 996 | $292.352463 |
| 1577832780 | $293.71 | $293.71 | $293.71 | $293.71 | 300 | $292.352486 |
| 1577832840 | $293.71 | $293.71 | $293.71 | $293.71 | 333 | $292.35249 |
| 1577832900 | $293.7099 | $293.7099 | $293.7099 | $293.7099 | 2,000 | $292.352599 |
| 1577832960 | $293.71 | $293.71 | $293.71 | $293.71 | 600 | $292.352634 |
| 1577833080 | $293.70 | $293.70 | $293.70 | $293.70 | 1,000 | $292.352693 |
| 1577833260 | $293.70 | $293.74 | $293.70 | $293.74 | 922 | $292.352754 |
| 1577833320 | $293.75 | $293.75 | $293.74 | $293.74 | 2,224 | $292.352878 |
| 1577833500 | $293.78 | $293.78 | $293.78 | $293.78 | 215 | $292.35221 |
| 1577833560 | $293.75 | $293.75 | $293.75 | $293.75 | 1,000 | $292.352265 |
| 1577833740 | $293.75 | $293.75 | $293.75 | $293.75 | 103 | $292.352276 |
| 1577833860 | $293.75 | $293.75 | $293.75 | $293.75 | 250 | $292.352295 |
| 1577833920 | $293.78 | $293.79 | $293.78 | $293.79 | 294 | $292.352314 |
| 1577833980 | $293.77 | $293.77 | $293.75 | $293.75 | 200 | $292.352325 |
| 1577834160 | $293.75 | $293.75 | $293.75 | $293.75 | 291 | $292.35235 |
| 1577834760 | $293.80 | $293.80 | $293.80 | $293.80 | 200 | $292.352224 |
| 1577834880 | $293.76 | $293.80 | $293.76 | $293.80 | 600 | $292.352283 |
| 1577835000 | $293.80 | $293.80 | $293.80 | $293.80 | 100 | $292.352301 |
| 1577835060 | $293.80 | $293.84 | $293.80 | $293.84 | 2,353 | $292.352448 |
| 1577835180 | $293.83 | $293.84 | $293.83 | $293.84 | 1,700 | $292.352304 |
| 1577835300 | $293.84 | $293.84 | $293.83 | $293.84 | 911 | $292.35237 |
| 1577835420 | $293.80 | $293.80 | $293.80 | $293.80 | 180 | $292.352381 |
| 1577835780 | $293.83 | $293.84 | $293.83 | $293.84 | 1,000 | $292.352447 |
| 1577836080 | $293.80 | $293.80 | $293.80 | $293.80 | 477 | $292.352225 |
| 1577836200 | $293.83 | $293.83 | $293.80 | $293.80 | 370 | $292.352272 |
| 1577836380 | $293.82 | $293.82 | $293.82 | $293.82 | 400 | $292.352308 |
| 1577836500 | $293.81 | $293.81 | $293.81 | $293.81 | 141 | $292.352317 |
| 1577836560 | $293.81 | $293.81 | $293.81 | $293.81 | 100 | $292.352322 |
| 1577836800 | $293.76 | $293.83 | $293.10 | $293.83 | 14,146 | $292.352988 |
| 1577836860 | $293.75 | $293.75 | $293.75 | $293.75 | 190 | $292.353001 |
| 1577836980 | $293.66 | $293.66 | $293.66 | $293.66 | 443 | $292.352223 |
| 1577837520 | $293.80 | $293.80 | $293.80 | $293.80 | 100 | $292.35224 |
| 1577837640 | $293.79 | $293.79 | $293.70 | $293.70 | 2,485 | $292.352387 |
| 1577837940 | $293.75 | $293.75 | $293.75 | $293.75 | 100 | $292.352203 |
| 1577838000 | $293.75 | $293.75 | $293.75 | $293.75 | 100 | $292.35221 |
| 1577838060 | $293.75 | $293.75 | $293.75 | $293.75 | 200 | $292.352221 |
| 1577838600 | $293.71 | $293.71 | $293.71 | $293.71 | 100 | $292.352232 |
| 1577838660 | $293.71 | $293.71 | $293.71 | $293.71 | 100 | $292.352238 |
| 1577838720 | $293.71 | $293.71 | $293.70 | $293.70 | 3,059 | $292.352405 |
| 1577839020 | $293.70 | $293.70 | $293.70 | $293.70 | 300 | $292.352222 |
| 1577839200 | $293.79 | $293.79 | $293.71 | $293.71 | 3,293 | $292.352426 |
| 1577839320 | $293.6999 | $293.6999 | $293.6999 | $293.6999 | 137 | $292.352439 |
| 1577839440 | $293.69 | $293.69 | $293.69 | $293.69 | 200 | $292.352454 |
| 1577839500 | $293.69 | $293.69 | $293.69 | $293.69 | 260 | $292.352468 |
| 1577839680 | $293.69 | $293.69 | $293.69 | $293.69 | 100 | $292.352198 |
| 1577839860 | $293.68 | $293.68 | $293.66 | $293.66 | 2,218 | $292.352327 |
| 1577840100 | $293.70 | $293.70 | $293.70 | $293.70 | 3,000 | $292.352494 |
| 1577840160 | $293.70 | $293.70 | $293.70 | $293.70 | 540 | $292.352524 |
| 1577840280 | $293.66 | $293.66 | $293.65 | $293.65 | 731 | $292.352564 |
| 1577840340 | $293.64 | $293.68 | $293.64 | $293.68 | 327 | $292.352583 |