ADBE Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615197300 | $434.50 | $434.50 | $434.50 | $434.50 | 200 | $433.712231 |
| 1615204320 | $435.00 | $435.00 | $435.00 | $435.00 | 100 | $434.338535 |
| 1615204860 | $433.70 | $433.70 | $433.70 | $433.70 | 199 | $434.301872 |
| 1615205700 | $433.33 | $433.33 | $433.33 | $433.33 | 284 | $433.900442 |
| 1615206600 | $434.77 | $434.77 | $434.77 | $434.77 | 112 | $434.23213 |
| 1615207500 | $433.38 | $433.38 | $433.38 | $433.38 | 252 | $434.126813 |
| 1615207560 | $432.73 | $432.73 | $432.73 | $432.73 | 100 | $434.071308 |
| 1615209960 | $437.00 | $437.00 | $437.00 | $437.00 | 165 | $434.283785 |
| 1615210560 | $437.00 | $437.00 | $437.00 | $437.00 | 100 | $434.651111 |
| 1615212120 | $439.50 | $439.51 | $439.50 | $439.51 | 236 | $435.16726 |
| 1615212540 | $439.00 | $439.00 | $439.00 | $439.00 | 263 | $435.467391 |
| 1615212660 | $439.50 | $439.50 | $439.50 | $439.50 | 122 | $435.642097 |
| 1615212840 | $441.00 | $441.00 | $441.00 | $441.00 | 100 | $435.821465 |
| 1615212960 | $441.00 | $441.00 | $441.00 | $441.00 | 100 | $435.919827 |
| 1615213800 | $439.76 | $440.99 | $439.13 | $440.51 | 62,390 | $439.849903 |
| 1615213860 | $439.89 | $439.89 | $437.22 | $437.22 | 19,738 | $439.679214 |
| 1615213920 | $437.24 | $437.51 | $434.60 | $435.22 | 14,845 | $439.125133 |
| 1615213980 | $435.17 | $436.315 | $434.81 | $436.115 | 14,051 | $438.681204 |
| 1615214040 | $436.115 | $436.19 | $433.41 | $433.41 | 10,286 | $438.368166 |
| 1615214100 | $433.75 | $434.5799 | $433.43 | $434.40 | 6,749 | $438.144105 |
| 1615214160 | $434.34 | $435.125 | $434.00 | $435.01 | 12,411 | $437.823951 |
| 1615214220 | $435.11 | $435.27 | $434.43 | $434.43 | 8,025 | $437.672449 |
| 1615214280 | $434.215 | $435.3562 | $434.085 | $434.90 | 4,566 | $437.580484 |
| 1615214340 | $434.68 | $435.57 | $434.68 | $435.125 | 13,248 | $437.38651 |
| 1615214400 | $435.135 | $436.39 | $435.00 | $436.29 | 12,220 | $437.271349 |
| 1615214460 | $436.345 | $436.44 | $435.4971 | $435.73 | 14,561 | $437.17949 |
| 1615214520 | $435.665 | $436.35 | $435.41 | $436.105 | 11,684 | $437.105653 |
| 1615214580 | $436.35 | $436.35 | $435.84 | $436.05 | 7,298 | $437.072171 |
| 1615214640 | $436.10 | $436.91 | $436.03 | $436.23 | 11,633 | $437.044005 |
| 1615214700 | $436.74 | $436.97 | $435.78 | $436.08 | 30,830 | $436.968906 |
| 1615214760 | $436.34 | $436.715 | $435.61 | $435.95 | 24,043 | $436.892329 |
| 1615214820 | $435.845 | $436.46 | $434.80 | $434.80 | 27,366 | $436.773176 |
| 1615214880 | $435.07 | $435.90 | $434.84 | $435.27 | 11,704 | $436.724865 |
| 1615214940 | $435.19 | $435.28 | $434.37 | $434.37 | 5,479 | $436.69461 |
| 1615215000 | $434.49 | $435.15 | $433.94 | $434.14 | 5,513 | $436.65736 |
| 1615215060 | $434.34 | $434.49 | $433.67 | $434.49 | 8,970 | $436.589905 |
| 1615215120 | $434.52 | $434.76 | $433.72 | $434.055 | 10,120 | $436.519635 |
| 1615215180 | $434.055 | $434.055 | $433.22 | $433.29 | 17,117 | $436.392136 |
| 1615215240 | $433.46 | $435.411 | $433.46 | $434.575 | 9,175 | $436.34397 |
| 1615215300 | $434.71 | $435.28 | $434.64 | $434.905 | 8,407 | $436.312352 |
| 1615215360 | $435.03 | $435.86 | $434.285 | $434.47 | 7,301 | $436.291613 |
| 1615215420 | $434.35 | $434.61 | $433.90 | $434.315 | 5,637 | $436.263755 |
| 1615215480 | $434.05 | $435.10 | $433.89 | $434.65 | 15,874 | $436.18443 |
| 1615215540 | $434.29 | $434.82 | $433.55 | $434.82 | 8,036 | $436.141945 |
| 1615215600 | $434.705 | $435.30 | $434.28 | $434.79 | 11,498 | $436.107067 |
| 1615215660 | $434.44 | $434.71 | $434.00 | $434.50 | 7,423 | $436.079052 |
| 1615215720 | $434.4645 | $434.915 | $434.40 | $434.84 | 6,078 | $436.059673 |
| 1615215780 | $434.59 | $434.85 | $433.85 | $434.26 | 10,211 | $436.01466 |
| 1615215840 | $434.00 | $434.94 | $433.50 | $434.735 | 15,147 | $435.953412 |
| 1615215900 | $434.47 | $435.74 | $434.46 | $434.89 | 8,066 | $435.940584 |
| 1615215960 | $434.77 | $435.575 | $434.61 | $435.40 | 11,788 | $435.922841 |
| 1615216020 | $435.34 | $436.325 | $435.21 | $436.23 | 12,472 | $435.916153 |
| 1615216080 | $436.275 | $436.43 | $435.35 | $435.79 | 11,594 | $435.911982 |
| 1615216140 | $435.83 | $436.22 | $434.30 | $435.83 | 33,632 | $435.871406 |
| 1615216200 | $435.93 | $436.29 | $435.25 | $436.29 | 22,839 | $435.86406 |
| 1615216260 | $436.37 | $436.88 | $436.14 | $436.405 | 5,341 | $435.870023 |
| 1615216320 | $436.09 | $436.88 | $436.05 | $436.73 | 4,400 | $435.875062 |
| 1615216380 | $436.85 | $437.58 | $436.57 | $437.58 | 3,027 | $435.881192 |
| 1615216440 | $437.255 | $438.00 | $437.04 | $437.55 | 2,782 | $435.889411 |
| 1615216500 | $437.97 | $438.00 | $437.53 | $437.71 | 4,273 | $435.901556 |
| 1615216560 | $437.88 | $438.00 | $437.06 | $437.25 | 7,462 | $435.92228 |
| 1615216620 | $437.50 | $438.49 | $437.50 | $438.01 | 1,800 | $435.928477 |
| 1615216680 | $438.21 | $438.42 | $438.00 | $438.17 | 4,899 | $435.946606 |
| 1615216740 | $438.00 | $438.45 | $438.00 | $438.00 | 9,782 | $435.98183 |
| 1615216800 | $438.27 | $438.87 | $437.87 | $438.655 | 12,901 | $436.029193 |
| 1615216860 | $438.55 | $438.79 | $438.29 | $438.65 | 5,900 | $436.052587 |
| 1615216920 | $438.53 | $438.8799 | $438.31 | $438.31 | 6,038 | $436.076676 |
| 1615216980 | $438.29 | $438.43 | $437.95 | $438.13 | 4,640 | $436.091624 |
| 1615217040 | $438.00 | $438.09 | $437.12 | $437.25 | 2,300 | $436.096733 |
| 1615217100 | $437.26 | $438.07 | $437.26 | $437.83 | 1,715 | $436.101237 |
| 1615217160 | $437.79 | $438.09 | $437.71 | $438.00 | 4,170 | $436.113304 |
| 1615217220 | $438.16 | $438.68 | $438.005 | $438.34 | 6,068 | $436.133092 |
| 1615217280 | $438.435 | $438.435 | $437.7075 | $438.31 | 2,167 | $436.139612 |
| 1615217340 | $438.02 | $439.10 | $438.01 | $438.54 | 6,716 | $436.165385 |
| 1615217400 | $438.965 | $439.67 | $438.965 | $439.4633 | 2,500 | $436.177245 |
| 1615217460 | $439.34 | $439.75 | $439.07 | $439.45 | 4,303 | $436.197555 |
| 1615217520 | $439.35 | $439.52 | $438.99 | $439.3225 | 7,517 | $436.231778 |
| 1615217580 | $439.335 | $439.56 | $439.08 | $439.34 | 5,900 | $436.259789 |
| 1615217640 | $439.09 | $439.45 | $439.06 | $439.23 | 2,720 | $436.270575 |
| 1615217700 | $439.24 | $439.7799 | $439.17 | $439.7799 | 3,972 | $436.288503 |
| 1615217760 | $439.41 | $439.75 | $439.31 | $439.75 | 2,602 | $436.3006 |
| 1615217820 | $439.43 | $439.76 | $439.20 | $439.35 | 3,831 | $436.318686 |
| 1615217880 | $439.24 | $439.24 | $437.92 | $438.10 | 2,820 | $436.327 |
| 1615217940 | $438.12 | $438.19 | $437.6601 | $438.1054 | 3,434 | $436.335364 |
| 1615218000 | $438.01 | $438.19 | $437.925 | $438.00 | 1,737 | $436.33983 |
| 1615218060 | $437.98 | $438.9503 | $437.98 | $438.85 | 3,283 | $436.349675 |
| 1615218120 | $438.39 | $439.00 | $438.39 | $438.49 | 2,914 | $436.359529 |
| 1615218180 | $438.55 | $439.22 | $438.39 | $438.68 | 5,433 | $436.377587 |
| 1615218240 | $439.06 | $439.07 | $438.65 | $438.90 | 2,702 | $436.386843 |
| 1615218300 | $439.00 | $439.29 | $438.59 | $438.875 | 13,517 | $436.43433 |
| 1615218360 | $438.83 | $439.21 | $438.48 | $438.72 | 4,264 | $436.44776 |
| 1615218420 | $439.04 | $439.14 | $438.82 | $439.1266 | 2,955 | $436.457904 |
| 1615218480 | $438.79 | $438.91 | $437.69 | $437.69 | 4,200 | $436.468205 |
| 1615218540 | $438.10 | $438.10 | $437.22 | $437.54 | 6,437 | $436.477478 |
| 1615218600 | $437.595 | $437.80 | $437.12 | $437.12 | 2,050 | $436.480174 |
| 1615218660 | $437.345 | $437.66 | $436.57 | $436.57 | 4,969 | $436.484659 |
| 1615218720 | $436.875 | $437.1299 | $436.35 | $436.43 | 2,619 | $436.484981 |
| 1615218780 | $436.65 | $436.7099 | $436.15 | $436.59 | 3,713 | $436.484568 |
| 1615218840 | $436.70 | $436.88 | $436.51 | $436.81 | 2,362 | $436.485515 |
| 1615218900 | $436.61 | $437.07 | $436.42 | $436.99 | 5,700 | $436.48697 |
| 1615218960 | $437.05 | $437.19 | $436.78 | $437.17 | 4,644 | $436.490239 |
| 1615219020 | $436.99 | $437.10 | $436.21 | $436.55 | 16,215 | $436.489287 |
| 1615219080 | $436.79 | $437.825 | $436.79 | $437.61 | 1,738 | $436.491079 |
| 1615219140 | $437.565 | $437.83 | $436.74 | $436.74 | 3,097 | $436.494948 |
| 1615219200 | $436.5018 | $437.84 | $436.5018 | $437.55 | 5,237 | $436.500619 |
| 1615219260 | $437.53 | $437.88 | $437.355 | $437.655 | 7,695 | $436.509692 |
| 1615219320 | $437.78 | $437.78 | $437.03 | $437.325 | 2,900 | $436.512749 |
| 1615219380 | $437.70 | $437.76 | $437.17 | $437.63 | 2,866 | $436.516005 |
| 1615219440 | $437.62 | $437.87 | $437.15 | $437.15 | 3,756 | $436.521042 |
| 1615219500 | $437.285 | $438.00 | $437.285 | $437.8501 | 4,315 | $436.52691 |
| 1615219560 | $437.995 | $438.045 | $437.44 | $437.575 | 3,400 | $436.532208 |
| 1615219620 | $437.37 | $437.46 | $437.06 | $437.10 | 1,965 | $436.533745 |
| 1615219680 | $437.38 | $438.26 | $437.38 | $437.96 | 3,983 | $436.539279 |
| 1615219740 | $437.85 | $438.01 | $437.065 | $437.065 | 5,333 | $436.546735 |
| 1615219800 | $436.93 | $436.96 | $436.1876 | $436.50 | 2,716 | $436.546505 |
| 1615219860 | $436.56 | $436.56 | $436.02 | $436.36 | 4,115 | $436.544905 |
| 1615219920 | $436.71 | $436.76 | $435.72 | $435.76 | 6,099 | $436.542691 |
| 1615219980 | $435.88 | $436.13 | $435.69 | $436.12 | 4,111 | $436.539568 |
| 1615220040 | $436.00 | $436.25 | $435.86 | $436.10 | 3,379 | $436.537481 |
| 1615220100 | $436.13 | $436.13 | $435.38 | $435.69 | 3,858 | $436.533834 |
| 1615220160 | $435.53 | $435.93 | $435.30 | $435.93 | 2,928 | $436.530264 |
| 1615220220 | $435.93 | $436.55 | $435.77 | $436.325 | 3,921 | $436.528164 |
| 1615220280 | $436.49 | $436.57 | $436.00 | $436.50 | 3,205 | $436.527125 |
| 1615220340 | $436.335 | $437.065 | $436.14 | $436.95 | 1,600 | $436.527357 |
| 1615220400 | $437.13 | $437.43 | $436.8865 | $437.43 | 4,693 | $436.530536 |
| 1615220460 | $437.54 | $437.5861 | $437.10 | $437.21 | 8,607 | $436.538279 |
| 1615220520 | $437.29 | $437.58 | $437.21 | $437.365 | 3,845 | $436.541688 |
| 1615220580 | $437.26 | $437.53 | $436.95 | $437.49 | 3,616 | $436.544438 |
| 1615220640 | $437.63 | $437.84 | $437.63 | $437.79 | 2,604 | $436.547936 |
| 1615220700 | $437.79 | $437.97 | $437.52 | $437.66 | 2,416 | $436.55125 |
| 1615220760 | $437.635 | $437.67 | $437.09 | $437.64 | 6,045 | $436.556611 |
| 1615220820 | $437.425 | $437.4488 | $437.00 | $437.00 | 2,969 | $436.558846 |
| 1615220880 | $437.06 | $437.31 | $437.015 | $437.10 | 2,500 | $436.560463 |
| 1615220940 | $436.89 | $437.31 | $436.71 | $437.31 | 3,531 | $436.562231 |
| 1615221000 | $437.37 | $437.37 | $436.055 | $436.055 | 2,655 | $436.562748 |
| 1615221060 | $436.09 | $436.32 | $435.71 | $435.75 | 2,502 | $436.561131 |
| 1615221120 | $435.79 | $436.07 | $435.73 | $435.905 | 3,280 | $436.558923 |
| 1615221180 | $435.99 | $435.99 | $435.35 | $435.74 | 3,703 | $436.55494 |
| 1615221240 | $435.76 | $436.47 | $435.66 | $436.17 | 3,272 | $436.552811 |
| 1615221300 | $436.21 | $436.21 | $435.855 | $435.89 | 700 | $436.552413 |
| 1615221360 | $435.88 | $435.99 | $435.5839 | $435.97 | 2,202 | $436.550566 |
| 1615221420 | $435.915 | $435.915 | $435.445 | $435.70 | 1,616 | $436.549102 |
| 1615221480 | $435.70 | $436.23 | $435.70 | $436.035 | 2,082 | $436.547701 |
| 1615221540 | $436.065 | $436.40 | $436.065 | $436.40 | 1,658 | $436.547042 |
| 1615221600 | $436.21 | $436.30 | $435.69 | $436.12 | 2,023 | $436.545914 |
| 1615221660 | $435.83 | $436.09 | $435.26 | $435.33 | 1,638 | $436.544134 |
| 1615221720 | $435.24 | $435.28 | $434.76 | $434.77 | 3,026 | $436.539229 |
| 1615221780 | $434.80 | $434.80 | $434.27 | $434.41 | 1,813 | $436.535628 |
| 1615221840 | $434.20 | $434.45 | $434.01 | $434.01 | 2,815 | $436.529151 |
| 1615221900 | $434.00 | $434.3501 | $433.94 | $434.17 | 4,411 | $436.518013 |
| 1615221960 | $434.34 | $434.69 | $434.27 | $434.36 | 4,357 | $436.508263 |
| 1615222020 | $434.66 | $434.87 | $434.66 | $434.77 | 1,870 | $436.504778 |
| 1615222080 | $434.86 | $435.38 | $434.685 | $435.38 | 2,000 | $436.502147 |
| 1615222140 | $435.35 | $435.58 | $435.27 | $435.515 | 1,600 | $436.50035 |
| 1615222200 | $435.52 | $435.52 | $434.23 | $434.56 | 3,582 | $436.494575 |
| 1615222260 | $434.525 | $434.70 | $434.32 | $434.70 | 1,757 | $436.491096 |
| 1615222320 | $434.65 | $434.65 | $434.33 | $434.63 | 8,640 | $436.472532 |
| 1615222380 | $434.535 | $435.27 | $434.535 | $435.24 | 1,500 | $436.470522 |
| 1615222440 | $435.01 | $435.16 | $434.67 | $434.98 | 2,348 | $436.466754 |
| 1615222500 | $435.13 | $435.26 | $434.81 | $435.21 | 3,724 | $436.461404 |
| 1615222560 | $435.05 | $435.505 | $434.98 | $435.50 | 1,700 | $436.4593 |
| 1615222620 | $435.27 | $435.64 | $435.27 | $435.64 | 1,847 | $436.457462 |
| 1615222680 | $435.49 | $435.52 | $435.11 | $435.365 | 2,006 | $436.455183 |
| 1615222740 | $435.41 | $435.48 | $434.27 | $434.27 | 3,467 | $436.448775 |
| 1615222800 | $434.27 | $434.2975 | $433.87 | $433.995 | 6,927 | $436.432767 |
| 1615222860 | $433.985 | $434.66 | $433.98 | $434.53 | 2,482 | $436.427117 |
| 1615222920 | $434.515 | $434.515 | $433.55 | $433.55 | 2,483 | $436.420885 |
| 1615222980 | $433.62 | $433.72 | $433.22 | $433.40 | 6,182 | $436.403426 |
| 1615223040 | $433.265 | $433.265 | $432.81 | $432.90 | 6,198 | $436.383011 |
| 1615223100 | $432.84 | $432.90 | $432.47 | $432.90 | 4,861 | $436.3656 |
| 1615223160 | $433.08 | $433.39 | $432.78 | $433.39 | 997 | $436.361582 |
| 1615223220 | $433.2952 | $433.30 | $432.715 | $432.715 | 1,850 | $436.356502 |
| 1615223280 | $432.82 | $433.055 | $432.71 | $432.85 | 2,890 | $436.347377 |
| 1615223340 | $432.96 | $433.32 | $432.82 | $432.86 | 2,382 | $436.339375 |
| 1615223400 | $432.885 | $433.25 | $432.82 | $433.19 | 5,259 | $436.322386 |
| 1615223460 | $433.27 | $433.27 | $432.38 | $432.62 | 4,415 | $436.307086 |
| 1615223520 | $432.46 | $432.55 | $432.00 | $432.05 | 2,851 | $436.295656 |
| 1615223580 | $432.07 | $432.15 | $431.80 | $431.80 | 2,200 | $436.287069 |
| 1615223640 | $431.95 | $432.31 | $431.91 | $432.31 | 6,337 | $436.26031 |
| 1615223700 | $432.10 | $432.255 | $431.56 | $431.75 | 3,000 | $436.249699 |
| 1615223760 | $431.825 | $432.94 | $431.825 | $432.94 | 1,200 | $436.245048 |
| 1615223820 | $432.56 | $433.63 | $432.3519 | $432.95 | 3,669 | $436.23411 |
| 1615223880 | $432.77 | $432.79 | $432.60 | $432.765 | 5,308 | $436.216386 |
| 1615223940 | $432.9025 | $432.9025 | $432.315 | $432.55 | 2,066 | $436.208889 |
| 1615224000 | $432.46 | $432.87 | $432.38 | $432.87 | 2,640 | $436.199851 |
| 1615224060 | $432.70 | $433.11 | $432.62 | $432.87 | 2,710 | $436.192006 |
| 1615224120 | $432.74 | $433.5333 | $432.63 | $433.10 | 4,562 | $436.17837 |
| 1615224180 | $433.53 | $433.53 | $433.07 | $433.1601 | 3,331 | $436.16909 |
| 1615224240 | $433.325 | $433.53 | $433.01 | $433.358 | 7,318 | $436.149918 |
| 1615224300 | $433.43 | $433.58 | $433.15 | $433.15 | 2,677 | $436.143166 |
| 1615224360 | $433.23 | $433.23 | $433.085 | $433.23 | 1,144 | $436.139336 |
| 1615224420 | $433.49 | $433.875 | $433.49 | $433.73 | 2,302 | $436.134607 |
| 1615224480 | $433.49 | $433.88 | $433.49 | $433.67 | 2,137 | $436.13021 |
| 1615224540 | $433.66 | $433.92 | $433.66 | $433.785 | 1,393 | $436.127107 |
| 1615224600 | $433.65 | $433.65 | $433.23 | $433.27 | 2,388 | $436.121434 |
| 1615224660 | $433.23 | $433.685 | $433.23 | $433.48 | 1,320 | $436.117774 |
| 1615224720 | $433.485 | $433.485 | $433.11 | $433.15 | 633 | $436.116394 |
| 1615224780 | $433.41 | $433.76 | $433.41 | $433.6792 | 1,194 | $436.113906 |
| 1615224840 | $433.50 | $434.09 | $433.39 | $433.90 | 8,433 | $436.096718 |
| 1615224900 | $434.09 | $434.53 | $433.91 | $434.412 | 1,300 | $436.09448 |
| 1615224960 | $434.43 | $434.73 | $434.40 | $434.6691 | 610 | $436.093583 |
| 1615225020 | $434.67 | $434.75 | $434.61 | $434.71 | 3,982 | $436.088579 |
| 1615225080 | $434.71 | $434.8318 | $434.64 | $434.67 | 1,037 | $436.087318 |
| 1615225140 | $434.61 | $434.61 | $434.26 | $434.26 | 1,038 | $436.085712 |
| 1615225200 | $434.215 | $434.62 | $434.09 | $434.62 | 1,785 | $436.082888 |
| 1615225260 | $434.56 | $434.80 | $434.52 | $434.52 | 1,075 | $436.081476 |
| 1615225320 | $434.57 | $434.76 | $434.31 | $434.31 | 2,935 | $436.077388 |
| 1615225380 | $434.52 | $434.68 | $434.165 | $434.165 | 2,617 | $436.073633 |
| 1615225440 | $434.57 | $434.72 | $434.57 | $434.72 | 600 | $436.072898 |
| 1615225500 | $434.74 | $434.92 | $434.39 | $434.81 | 1,504 | $436.071116 |
| 1615225560 | $434.93 | $435.20 | $434.74 | $434.75 | 2,248 | $436.068924 |
| 1615225620 | $434.755 | $435.46 | $434.75 | $435.07 | 700 | $436.068377 |
| 1615225680 | $435.05 | $435.68 | $435.05 | $435.33 | 1,300 | $436.067583 |
| 1615225740 | $435.42 | $435.76 | $435.33 | $435.455 | 1,800 | $436.066774 |
| 1615225800 | $435.455 | $435.90 | $435.455 | $435.665 | 1,286 | $436.066364 |
| 1615225860 | $435.74 | $436.075 | $435.65 | $435.87 | 3,021 | $436.065893 |
| 1615225920 | $435.72 | $435.74 | $435.35 | $435.585 | 3,655 | $436.06421 |
| 1615225980 | $435.49 | $435.55 | $435.01 | $435.25 | 2,200 | $436.0627 |
| 1615226040 | $434.79 | $435.30 | $434.65 | $435.30 | 1,165 | $436.061651 |
| 1615226100 | $434.93 | $434.93 | $434.58 | $434.58 | 1,000 | $436.060464 |
| 1615226160 | $434.75 | $434.98 | $434.745 | $434.83 | 2,445 | $436.05799 |
| 1615226220 | $434.74 | $434.94 | $434.49 | $434.585 | 1,600 | $436.055899 |
| 1615226280 | $434.2501 | $434.415 | $434.035 | $434.3139 | 3,745 | $436.050266 |
| 1615226340 | $434.445 | $434.445 | $434.08 | $434.13 | 1,952 | $436.047183 |
| 1615226400 | $434.16 | $434.455 | $434.16 | $434.34 | 4,965 | $436.039307 |
| 1615226460 | $434.40 | $435.10 | $434.40 | $434.72 | 3,100 | $436.035865 |
| 1615226520 | $434.63 | $435.45 | $434.43 | $435.315 | 4,666 | $436.031686 |
| 1615226580 | $435.40 | $435.90 | $435.28 | $435.90 | 1,900 | $436.03083 |
| 1615226640 | $435.50 | $435.81 | $435.30 | $435.62 | 1,357 | $436.030143 |
| 1615226700 | $435.59 | $435.74 | $435.46 | $435.6501 | 721 | $436.030019 |
| 1615226760 | $435.63 | $436.01 | $435.5528 | $436.01 | 1,313 | $436.02964 |
| 1615226820 | $436.00 | $436.01 | $435.80 | $435.89 | 968 | $436.029522 |
| 1615226880 | $435.57 | $435.90 | $435.45 | $435.90 | 1,000 | $436.029143 |
| 1615226940 | $435.73 | $435.91 | $435.54 | $435.54 | 2,244 | $436.028628 |
| 1615227000 | $435.55 | $435.56 | $435.12 | $435.12 | 920 | $436.027973 |
| 1615227060 | $435.14 | $435.36 | $435.14 | $435.355 | 900 | $436.02752 |
| 1615227120 | $435.60 | $435.705 | $435.43 | $435.705 | 745 | $436.027104 |
| 1615227180 | $436.09 | $436.12 | $435.93 | $436.11 | 1,418 | $436.027343 |
| 1615227240 | $436.07 | $436.46 | $436.07 | $436.11 | 1,300 | $436.02759 |
| 1615227300 | $435.915 | $436.0899 | $435.915 | $436.0899 | 2,226 | $436.02756 |
| 1615227360 | $436.02 | $436.13 | $435.955 | $436.13 | 1,338 | $436.027621 |
| 1615227420 | $435.87 | $436.01 | $435.7273 | $435.7273 | 1,783 | $436.027317 |
| 1615227480 | $435.815 | $435.95 | $435.58 | $435.63 | 1,967 | $436.026843 |
| 1615227540 | $435.60 | $435.7171 | $435.21 | $435.21 | 888 | $436.026364 |
| 1615227600 | $435.20 | $435.30 | $434.70 | $434.70 | 2,475 | $436.024559 |
| 1615227660 | $434.77 | $434.77 | $434.555 | $434.64 | 1,975 | $436.022164 |
| 1615227720 | $434.76 | $434.80 | $434.46 | $434.59 | 5,429 | $436.015787 |
| 1615227780 | $434.65 | $434.90 | $434.535 | $434.79 | 1,447 | $436.01438 |
| 1615227840 | $434.845 | $434.92 | $434.38 | $434.53 | 3,000 | $436.010919 |
| 1615227900 | $434.51 | $434.52 | $434.16 | $434.18 | 1,746 | $436.008257 |
| 1615227960 | $434.21 | $434.36 | $433.95 | $433.95 | 1,937 | $436.005482 |
| 1615228020 | $434.00 | $434.39 | $434.00 | $434.07 | 3,330 | $436.000358 |
| 1615228080 | $434.17 | $434.47 | $434.07 | $434.22 | 1,600 | $435.997999 |
| 1615228140 | $434.47 | $434.66 | $434.33 | $434.33 | 600 | $435.997162 |
| 1615228200 | $434.19 | $434.19 | $434.00 | $434.03 | 1,031 | $435.99568 |
| 1615228260 | $434.01 | $434.0636 | $433.48 | $433.64 | 2,611 | $435.989651 |
| 1615228320 | $433.2888 | $433.52 | $433.2888 | $433.52 | 1,342 | $435.98791 |
| 1615228380 | $433.49 | $433.71 | $433.49 | $433.71 | 421 | $435.986779 |
| 1615228440 | $433.68 | $433.82 | $433.40 | $433.40 | 800 | $435.985889 |
| 1615228500 | $433.38 | $433.71 | $433.14 | $433.60 | 2,443 | $435.980839 |
| 1615228560 | $433.57 | $433.87 | $433.45 | $433.87 | 2,624 | $435.975371 |
| 1615228620 | $433.45 | $433.53 | $433.2801 | $433.48 | 1,905 | $435.97189 |
| 1615228680 | $433.38 | $433.38 | $432.84 | $432.84 | 2,200 | $435.966849 |
| 1615228740 | $433.11 | $433.23 | $433.01 | $433.01 | 1,700 | $435.962827 |
| 1615228800 | $432.88 | $432.90 | $432.57 | $432.57 | 2,702 | $435.956066 |
| 1615228860 | $432.23 | $432.23 | $431.73 | $431.73 | 800 | $435.953659 |
| 1615228920 | $432.068 | $432.15 | $431.96 | $432.08 | 2,940 | $435.944476 |
| 1615228980 | $432.09 | $432.225 | $431.7502 | $432.04 | 5,463 | $435.927577 |
| 1615229040 | $432.01 | $432.02 | $431.845 | $431.86 | 916 | $435.92429 |
| 1615229100 | $431.69 | $432.39 | $431.69 | $432.17 | 1,500 | $435.919896 |
| 1615229160 | $432.20 | $432.42 | $432.00 | $432.28 | 2,760 | $435.910301 |
| 1615229220 | $432.36 | $432.4157 | $432.05 | $432.35 | 950 | $435.909312 |
| 1615229280 | $431.78 | $431.87 | $431.49 | $431.50 | 1,600 | $435.903744 |
| 1615229340 | $431.38 | $431.73 | $431.25 | $431.674 | 2,741 | $435.894154 |
| 1615229400 | $431.21 | $431.28 | $431.05 | $431.1725 | 2,593 | $435.8841 |
| 1615229460 | $431.29 | $431.67 | $431.15 | $431.15 | 3,647 | $435.871324 |
| 1615229520 | $431.01 | $431.06 | $430.64 | $430.65 | 11,727 | $435.82499 |
| 1615229580 | $430.595 | $430.645 | $429.905 | $430.34 | 11,058 | $435.776192 |
| 1615229640 | $430.34 | $431.31 | $430.33 | $430.98 | 2,751 | $435.765542 |
| 1615229700 | $430.98 | $430.98 | $430.51 | $430.66 | 2,151 | $435.757336 |
| 1615229760 | $430.64 | $430.78 | $430.48 | $430.70 | 5,002 | $435.737525 |
| 1615229820 | $430.72 | $430.91 | $430.38 | $430.74 | 1,800 | $435.730552 |
| 1615229880 | $430.50 | $430.75 | $430.37 | $430.75 | 1,400 | $435.725058 |
| 1615229940 | $430.54 | $430.75 | $430.30 | $430.52 | 2,942 | $435.713249 |
| 1615230000 | $430.26 | $430.41 | $430.00 | $430.395 | 4,009 | $435.69662 |
| 1615230060 | $430.37 | $430.43 | $430.00 | $430.12 | 2,550 | $435.686059 |
| 1615230120 | $430.19 | $430.465 | $430.11 | $430.465 | 1,400 | $435.679917 |
| 1615230180 | $430.72 | $430.72 | $430.01 | $430.47 | 3,220 | $435.666819 |
| 1615230240 | $430.11 | $430.14 | $429.915 | $430.14 | 2,000 | $435.656884 |
| 1615230300 | $430.00 | $430.23 | $429.975 | $430.14 | 1,000 | $435.654498 |
| 1615230360 | $429.99 | $430.70 | $429.99 | $430.69 | 1,100 | $435.649135 |
| 1615230420 | $431.09 | $431.28 | $431.09 | $431.26 | 2,501 | $435.641671 |
| 1615230480 | $430.99 | $431.28 | $430.95 | $431.28 | 1,500 | $435.636577 |
| 1615230540 | $430.97 | $430.99 | $430.56 | $430.56 | 2,184 | $435.628741 |
| 1615230600 | $430.56 | $430.865 | $430.41 | $430.6516 | 2,820 | $435.618102 |
| 1615230660 | $430.85 | $431.29 | $430.85 | $431.12 | 14,354 | $435.568901 |
| 1615230720 | $431.06 | $431.21 | $430.81 | $431.03 | 2,925 | $435.558858 |
| 1615230780 | $431.07 | $431.1563 | $430.63 | $430.78 | 4,100 | $435.545272 |
| 1615230840 | $430.6301 | $431.08 | $430.6301 | $430.96 | 5,929 | $435.524921 |
| 1615230900 | $431.12 | $431.49 | $431.02 | $431.32 | 2,507 | $435.517106 |
| 1615230960 | $431.20 | $431.37 | $430.845 | $430.96 | 2,130 | $435.50923 |
| 1615231020 | $430.76 | $430.76 | $430.00 | $430.00 | 2,440 | $435.501168 |
| 1615231080 | $429.94 | $430.14 | $429.67 | $429.67 | 5,040 | $435.480822 |
| 1615231140 | $429.80 | $429.92 | $429.615 | $429.908 | 2,257 | $435.471438 |
| 1615231200 | $429.645 | $429.91 | $429.49 | $429.49 | 3,400 | $435.457046 |
| 1615231260 | $429.47 | $430.22 | $429.21 | $429.82 | 5,530 | $435.434137 |
| 1615231320 | $430.00 | $430.00 | $429.76 | $430.00 | 2,800 | $435.422236 |
| 1615231380 | $429.92 | $430.10 | $429.92 | $429.985 | 900 | $435.419337 |
| 1615231440 | $429.93 | $430.26 | $429.8825 | $430.00 | 1,735 | $435.412497 |
| 1615231500 | $429.86 | $430.39 | $429.71 | $430.39 | 3,608 | $435.399242 |
| 1615231560 | $430.39 | $430.51 | $430.24 | $430.31 | 2,529 | $435.390046 |
| 1615231620 | $430.31 | $430.33 | $429.99 | $430.06 | 1,706 | $435.383734 |
| 1615231680 | $430.045 | $430.19 | $429.835 | $430.19 | 4,251 | $435.367275 |
| 1615231740 | $430.19 | $430.205 | $429.9713 | $429.9713 | 1,940 | $435.359977 |
| 1615231800 | $430.05 | $430.36 | $430.05 | $430.27 | 3,589 | $435.34625 |
| 1615231860 | $430.2255 | $430.48 | $430.11 | $430.33 | 3,500 | $435.334516 |
| 1615231920 | $430.29 | $430.29 | $429.86 | $430.27 | 3,880 | $435.320053 |
| 1615231980 | $430.33 | $430.34 | $429.90 | $429.90 | 1,831 | $435.313533 |
| 1615232040 | $429.78 | $429.97 | $429.65 | $429.845 | 2,450 | $435.302417 |
| 1615232100 | $429.88 | $429.96 | $429.72 | $429.805 | 1,800 | $435.296514 |
| 1615232160 | $429.89 | $429.91 | $429.415 | $429.415 | 2,901 | $435.285442 |
| 1615232220 | $429.54 | $429.64 | $429.422 | $429.422 | 1,537 | $435.27946 |
| 1615232280 | $429.38 | $429.41 | $429.24 | $429.39 | 2,415 | $435.268774 |
| 1615232340 | $429.34 | $429.34 | $428.76 | $428.76 | 2,505 | $435.258269 |
| 1615232400 | $428.62 | $429.02 | $428.62 | $428.76 | 2,158 | $435.24862 |
| 1615232460 | $428.66 | $428.96 | $428.38 | $428.52 | 11,939 | $435.193267 |
| 1615232520 | $428.57 | $428.79 | $428.12 | $428.13 | 10,925 | $435.141856 |
| 1615232580 | $428.11 | $428.15 | $427.56 | $427.595 | 4,569 | $435.118905 |
| 1615232640 | $427.55 | $427.59 | $427.02 | $427.02 | 5,818 | $435.088305 |
| 1615232700 | $427.225 | $427.51 | $426.985 | $427.01 | 15,015 | $435.008701 |
| 1615232760 | $427.21 | $427.3132 | $426.79 | $426.8861 | 2,308 | $434.996185 |
| 1615232820 | $426.78 | $427.12 | $426.7238 | $426.935 | 4,125 | $434.972387 |
| 1615232880 | $426.78 | $426.95 | $426.62 | $426.635 | 4,950 | $434.946462 |
| 1615232940 | $426.50 | $426.81 | $426.47 | $426.60 | 4,429 | $434.921265 |
| 1615233000 | $426.67 | $426.78 | $426.44 | $426.50 | 4,337 | $434.896141 |
| 1615233060 | $426.72 | $426.89 | $426.41 | $426.69 | 3,600 | $434.877892 |
| 1615233120 | $426.76 | $427.05 | $426.47 | $426.75 | 8,155 | $434.833537 |
| 1615233180 | $426.79 | $426.92 | $426.645 | $426.92 | 2,200 | $434.822331 |
| 1615233240 | $426.6758 | $427.3191 | $426.6758 | $427.16 | 2,868 | $434.80763 |
| 1615233300 | $427.14 | $427.58 | $427.13 | $427.515 | 2,912 | $434.793736 |
| 1615233360 | $427.62 | $427.81 | $427.41 | $427.66 | 4,933 | $434.768944 |
| 1615233420 | $427.86 | $428.55 | $427.86 | $428.55 | 21,428 | $434.678741 |
| 1615233480 | $428.55 | $428.71 | $427.96 | $427.995 | 10,685 | $434.634089 |
| 1615233540 | $427.81 | $428.00 | $427.42 | $427.62 | 10,740 | $434.586692 |
| 1615233600 | $427.5001 | $427.5001 | $426.46 | $426.46 | 4,609 | $434.564069 |
| 1615233660 | $426.48 | $426.74 | $426.08 | $426.18 | 2,950 | $434.54819 |
| 1615233720 | $426.37 | $426.62 | $426.30 | $426.39 | 8,645 | $434.504446 |
| 1615233780 | $426.45 | $426.66 | $426.05 | $426.20 | 3,524 | $434.486945 |
| 1615233840 | $426.0919 | $426.51 | $426.06 | $426.07 | 4,932 | $434.460822 |
| 1615233900 | $426.09 | $426.38 | $426.00 | $426.23 | 5,245 | $434.433952 |
| 1615233960 | $426.24 | $426.27 | $425.875 | $425.88 | 2,025 | $434.423451 |
| 1615234020 | $425.82 | $426.36 | $425.5322 | $425.94 | 3,237 | $434.40631 |
| 1615234080 | $425.91 | $425.91 | $425.445 | $425.52 | 8,193 | $434.361882 |
| 1615234140 | $425.4001 | $425.70 | $425.4001 | $425.4201 | 2,016 | $434.350812 |
| 1615234200 | $425.58 | $425.60 | $425.205 | $425.37 | 3,211 | $434.332973 |
| 1615234260 | $425.37 | $425.45 | $425.12 | $425.14 | 2,046 | $434.321646 |
| 1615234320 | $425.03 | $425.60 | $425.03 | $425.395 | 5,324 | $434.292093 |
| 1615234380 | $425.33 | $425.475 | $425.23 | $425.42 | 5,595 | $434.261458 |
| 1615234440 | $425.42 | $426.05 | $425.42 | $425.85 | 8,247 | $434.211961 |
| 1615234500 | $425.90 | $426.12 | $425.795 | $426.00 | 2,569 | $434.205456 |
| 1615234560 | $425.93 | $426.01 | $425.095 | $425.095 | 3,579 | $434.186626 |
| 1615234620 | $425.208 | $425.30 | $424.64 | $424.90 | 11,899 | $434.120238 |
| 1615234680 | $424.725 | $424.725 | $424.58 | $424.60 | 1,928 | $434.108112 |
| 1615234740 | $424.57 | $424.57 | $424.20 | $424.20 | 1,559 | $434.099919 |
| 1615234800 | $424.37 | $424.82 | $424.37 | $424.6164 | 4,412 | $434.075147 |
| 1615234860 | $424.59 | $424.85 | $424.41 | $424.46 | 4,165 | $434.051367 |
| 1615234920 | $424.46 | $424.79 | $424.46 | $424.75 | 3,247 | $434.031418 |
| 1615234980 | $424.52 | $424.73 | $423.94 | $424.05 | 4,622 | $434.005631 |
| 1615235040 | $424.19 | $424.85 | $424.0737 | $424.78 | 3,584 | $433.984503 |
| 1615235100 | $424.96 | $425.16 | $424.6503 | $425.15 | 6,920 | $433.946357 |
| 1615235160 | $425.195 | $425.195 | $424.04 | $424.31 | 10,978 | $433.886463 |
| 1615235220 | $424.37 | $424.51 | $423.925 | $424.18 | 7,692 | $433.842657 |
| 1615235280 | $424.16 | $424.39 | $423.97 | $423.97 | 5,700 | $433.810621 |
| 1615235340 | $424.045 | $424.33 | $423.35 | $423.35 | 5,182 | $433.780587 |
| 1615235400 | $423.46 | $423.7925 | $423.40 | $423.7925 | 3,023 | $433.75955 |
| 1615235460 | $424.24 | $424.69 | $423.94 | $424.40 | 5,807 | $433.730595 |
| 1615235520 | $424.51 | $425.26 | $424.48 | $424.82 | 3,402 | $433.711416 |
| 1615235580 | $424.83 | $425.54 | $424.77 | $425.43 | 3,493 | $433.696131 |
| 1615235640 | $425.40 | $425.58 | $425.09 | $425.13 | 7,428 | $433.660686 |
| 1615235700 | $425.18 | $425.43 | $425.00 | $425.15 | 6,908 | $433.627055 |
| 1615235760 | $425.14 | $425.14 | $424.72 | $424.96 | 8,731 | $433.583868 |
| 1615235820 | $424.97 | $425.09 | $424.815 | $424.99 | 8,314 | $433.54282 |
| 1615235880 | $424.975 | $425.21 | $424.69 | $424.86 | 9,863 | $433.495306 |
| 1615235940 | $424.78 | $424.91 | $424.20 | $424.3053 | 9,536 | $433.44703 |
| 1615236000 | $424.355 | $424.62 | $424.21 | $424.24 | 9,739 | $433.395834 |
| 1615236060 | $424.34 | $424.83 | $424.24 | $424.83 | 9,548 | $433.350944 |
| 1615236120 | $424.77 | $424.97 | $424.35 | $424.35 | 6,436 | $433.320065 |
| 1615236180 | $424.50 | $425.25 | $424.43 | $425.13 | 7,801 | $433.283232 |
| 1615236240 | $425.03 | $425.03 | $424.40 | $424.40 | 8,014 | $433.244385 |
| 1615236300 | $424.565 | $425.0825 | $424.13 | $424.36 | 13,645 | $433.179906 |
| 1615236360 | $424.35 | $424.46 | $423.88 | $423.88 | 11,747 | $433.122031 |
| 1615236420 | $423.8428 | $423.8428 | $423.31 | $423.39 | 8,390 | $433.078825 |
| 1615236480 | $423.31 | $423.42 | $422.86 | $422.925 | 16,474 | $432.991331 |
| 1615236540 | $422.94 | $423.17 | $422.80 | $423.05 | 12,851 | $432.923434 |
| 1615236600 | $423.17 | $423.41 | $422.79 | $422.81 | 21,039 | $432.814459 |
| 1615236660 | $422.835 | $423.12 | $421.92 | $421.95 | 26,830 | $432.672449 |
| 1615236720 | $421.82 | $422.15 | $421.75 | $421.75 | 15,321 | $432.588278 |
| 1615236780 | $421.75 | $422.41 | $421.56 | $422.345 | 22,595 | $432.465305 |
| 1615236840 | $422.34 | $423.03 | $421.91 | $422.38 | 24,237 | $432.344061 |
| 1615236900 | $422.405 | $422.405 | $421.72 | $421.865 | 23,916 | $432.2215 |
| 1615236960 | $421.90 | $422.40 | $421.80 | $422.16 | 29,881 | $432.073621 |
| 1615237020 | $422.22 | $422.50 | $422.00 | $422.155 | 19,659 | $431.979717 |
| 1615237080 | $422.15 | $422.32 | $421.61 | $421.88 | 33,032 | $431.823281 |
| 1615237140 | $421.88 | $422.01 | $420.78 | $420.85 | 77,888 | $431.45052 |
| 1615237200 | $421.04 | $421.20 | $421.04 | $421.20 | 342,536 | $430.054828 |
| 1615237260 | $421.20 | $421.20 | $421.20 | $421.20 | 1,472 | $430.050698 |
| 1615237320 | $421.20 | $421.20 | $420.01 | $420.01 | 48,091 | $429.937181 |
| 1615237620 | $421.20 | $421.20 | $421.20 | $421.20 | 508 | $429.935729 |
| 1615237800 | $430.3813 | $430.3813 | $430.3813 | $430.3813 | 200 | $429.933494 |
| 1615237920 | $421.20 | $421.20 | $421.20 | $421.20 | 609 | $429.932035 |
| 1615238880 | $440.83 | $440.83 | $440.83 | $440.83 | 2,008 | $430.063362 |
| 1615239120 | $422.87 | $422.87 | $422.87 | $422.87 | 747 | $430.056734 |
| 1615239900 | $423.00 | $424.00 | $423.00 | $424.00 | 682 | $430.058108 |
| 1615239960 | $424.00 | $424.00 | $424.00 | $424.00 | 315 | $430.057381 |
| 1615240020 | $424.00 | $424.00 | $424.00 | $424.00 | 100 | $430.057012 |
| 1615240920 | $421.20 | $421.20 | $421.20 | $421.20 | 2,008 | $430.05376 |
| 1615242120 | $421.20 | $421.20 | $421.20 | $421.20 | 1,927 | $430.053402 |
| 1615243440 | $423.01 | $423.01 | $422.41 | $422.41 | 200 | $430.057592 |
| 1615243680 | $422.25 | $422.25 | $422.25 | $422.25 | 115 | $430.058124 |
| 1615243860 | $422.25 | $422.25 | $422.25 | $422.25 | 349 | $429.994874 |
| 1615243920 | $421.99 | $421.99 | $421.99 | $421.99 | 100 | $429.994092 |
| 1615244280 | $422.00 | $422.00 | $422.00 | $422.00 | 100 | $429.993687 |
| 1615244400 | $421.50 | $421.50 | $421.50 | $421.50 | 358 | $430.058055 |
| 1615244640 | $422.05 | $422.05 | $422.00 | $422.00 | 200 | $430.057426 |
| 1615244700 | $422.00 | $422.00 | $422.00 | $422.00 | 200 | $430.05701 |