ADBE Historical Intraday Prices
One-Minute OHLCV Data From September 27, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1632741480 | $619.00 | $619.00 | $619.00 | $619.00 | 100 | $620.865716 |
| 1632743400 | $620.00 | $620.00 | $620.00 | $620.00 | 100 | $620.733292 |
| 1632744000 | $619.2006 | $619.2006 | $619.2006 | $619.2006 | 200 | $620.373537 |
| 1632744060 | $624.266 | $624.266 | $624.266 | $624.266 | 200 | $620.603619 |
| 1632745380 | $618.50 | $618.50 | $617.98 | $617.98 | 323 | $619.812915 |
| 1632745440 | $617.99 | $617.99 | $617.99 | $617.99 | 100 | $619.74109 |
| 1632745620 | $616.50 | $616.50 | $616.50 | $616.50 | 500 | $619.36467 |
| 1632745740 | $617.50 | $617.50 | $617.50 | $617.50 | 200 | $619.298205 |
| 1632746100 | $616.50 | $616.68 | $616.50 | $616.68 | 342 | $618.866874 |
| 1632746160 | $616.01 | $616.01 | $616.00 | $616.00 | 412 | $618.547058 |
| 1632746520 | $616.70 | $616.70 | $616.70 | $616.70 | 200 | $618.444804 |
| 1632746640 | $617.06 | $617.06 | $617.06 | $617.06 | 300 | $618.393871 |
| 1632746880 | $617.89 | $617.89 | $617.89 | $617.89 | 100 | $618.340207 |
| 1632748740 | $617.11 | $617.11 | $617.00 | $617.00 | 945 | $618.17326 |
| 1632749040 | $617.25 | $617.25 | $617.25 | $617.25 | 500 | $618.130978 |
| 1632749100 | $617.00 | $617.00 | $617.00 | $617.00 | 1,186 | $618.017934 |
| 1632749160 | $617.00 | $617.00 | $617.00 | $617.00 | 100 | $618.004771 |
| 1632749220 | $616.60 | $616.60 | $615.87 | $615.87 | 969 | $617.819901 |
| 1632749340 | $615.67 | $615.67 | $615.67 | $615.67 | 151 | $617.729122 |
| 1632749400 | $615.80 | $616.48 | $615.00 | $616.30 | 52,859 | $615.516513 |
| 1632749460 | $616.2525 | $616.6562 | $615.58 | $616.26 | 4,688 | $615.571483 |
| 1632749520 | $616.35 | $616.35 | $613.49 | $613.9999 | 4,857 | $615.502207 |
| 1632749580 | $613.48 | $614.05 | $611.48 | $611.90 | 17,039 | $614.933157 |
| 1632749640 | $611.89 | $612.38 | $611.43 | $611.77 | 13,223 | $614.495376 |
| 1632749700 | $611.59 | $612.06 | $610.68 | $610.955 | 11,797 | $614.15724 |
| 1632749760 | $611.08 | $611.59 | $610.58 | $611.06 | 9,351 | $613.907894 |
| 1632749820 | $611.01 | $611.01 | $608.91 | $609.27 | 25,473 | $613.138886 |
| 1632749880 | $609.4224 | $610.04 | $608.83 | $608.83 | 7,364 | $612.949739 |
| 1632749940 | $608.82 | $609.045 | $608.25 | $608.71 | 8,037 | $612.726084 |
| 1632750000 | $608.36 | $608.49 | $607.56 | $608.49 | 11,232 | $612.406002 |
| 1632750060 | $608.71 | $608.98 | $607.78 | $607.9825 | 8,891 | $612.192461 |
| 1632750120 | $607.68 | $607.96 | $607.08 | $607.7252 | 16,558 | $611.806831 |
| 1632750180 | $607.75 | $607.75 | $606.80 | $607.25 | 8,614 | $611.617191 |
| 1632750240 | $606.825 | $607.46 | $606.825 | $607.15 | 8,360 | $611.437895 |
| 1632750300 | $607.02 | $607.47 | $605.56 | $606.95 | 13,101 | $611.143743 |
| 1632750360 | $607.13 | $608.80 | $607.13 | $608.57 | 7,246 | $611.050057 |
| 1632750420 | $608.32 | $608.34 | $607.60 | $608.00 | 2,340 | $611.020209 |
| 1632750480 | $608.18 | $609.5901 | $608.15 | $609.23 | 5,774 | $610.968682 |
| 1632750540 | $609.50 | $609.96 | $608.68 | $608.835 | 4,066 | $610.939466 |
| 1632750600 | $608.835 | $608.93 | $608.125 | $608.41 | 11,545 | $610.832299 |
| 1632750660 | $608.59 | $609.09 | $608.20 | $608.32 | 2,995 | $610.805449 |
| 1632750720 | $608.15 | $608.15 | $606.36 | $606.72 | 14,583 | $610.60663 |
| 1632750780 | $606.54 | $607.3136 | $606.06 | $606.27 | 7,430 | $610.500281 |
| 1632750840 | $606.27 | $606.52 | $605.995 | $606.42 | 4,400 | $610.43054 |
| 1632750900 | $606.40 | $606.48 | $605.13 | $605.74 | 6,201 | $610.327058 |
| 1632750960 | $605.75 | $606.155 | $605.16 | $605.21 | 6,804 | $610.222183 |
| 1632751020 | $605.15 | $605.6299 | $605.04 | $605.39 | 10,904 | $610.051003 |
| 1632751080 | $605.6475 | $605.6475 | $604.51 | $605.355 | 25,228 | $609.666989 |
| 1632751140 | $605.095 | $605.95 | $605.09 | $605.95 | 9,515 | $609.553104 |
| 1632751200 | $605.64 | $605.77 | $604.56 | $604.56 | 9,246 | $609.435643 |
| 1632751260 | $604.75 | $604.75 | $603.57 | $604.38 | 18,068 | $609.172145 |
| 1632751320 | $604.41 | $605.4367 | $604.13 | $605.4367 | 10,208 | $609.056365 |
| 1632751380 | $605.43 | $605.63 | $604.55 | $604.59 | 9,570 | $608.959867 |
| 1632751440 | $604.37 | $605.08 | $604.1001 | $604.40 | 4,308 | $608.912479 |
| 1632751500 | $604.50 | $604.76 | $604.12 | $604.745 | 7,364 | $608.830488 |
| 1632751560 | $604.78 | $605.74 | $604.78 | $605.46 | 17,342 | $608.686706 |
| 1632751620 | $605.50 | $606.69 | $605.31 | $606.545 | 15,417 | $608.58479 |
| 1632751680 | $606.5335 | $607.11 | $606.5335 | $606.635 | 4,366 | $608.56562 |
| 1632751740 | $606.90 | $606.90 | $606.17 | $606.32 | 5,130 | $608.542657 |
| 1632751800 | $606.21 | $606.8846 | $606.21 | $606.50 | 7,630 | $608.509706 |
| 1632751860 | $606.67 | $606.86 | $606.46 | $606.81 | 6,417 | $608.483529 |
| 1632751920 | $606.84 | $606.85 | $605.16 | $605.16 | 9,295 | $608.431412 |
| 1632751980 | $605.29 | $606.32 | $605.26 | $606.32 | 17,688 | $608.332785 |
| 1632752040 | $606.21 | $606.9399 | $606.115 | $606.40 | 11,267 | $608.292338 |
| 1632752100 | $606.53 | $607.49 | $606.485 | $607.22 | 7,190 | $608.273792 |
| 1632752160 | $607.345 | $607.73 | $607.19 | $607.565 | 10,125 | $608.257161 |
| 1632752220 | $607.69 | $607.845 | $606.71 | $607.045 | 10,384 | $608.237791 |
| 1632752280 | $607.053 | $607.389 | $606.89 | $607.28 | 3,416 | $608.230745 |
| 1632752340 | $606.95 | $607.29 | $606.57 | $606.88 | 13,518 | $608.200064 |
| 1632752400 | $606.81 | $607.59 | $606.81 | $607.59 | 5,183 | $608.190014 |
| 1632752460 | $607.24 | $607.99 | $607.24 | $607.90 | 7,730 | $608.183897 |
| 1632752520 | $607.68 | $607.99 | $607.05 | $607.9254 | 8,184 | $608.175129 |
| 1632752580 | $608.10 | $608.3599 | $607.89 | $608.18 | 4,190 | $608.174762 |
| 1632752640 | $608.35 | $608.50 | $607.28 | $607.49 | 5,354 | $608.173806 |
| 1632752700 | $607.60 | $607.93 | $607.36 | $607.645 | 4,227 | $608.17012 |
| 1632752760 | $607.7871 | $608.32 | $607.76 | $608.275 | 4,276 | $608.168843 |
| 1632752820 | $608.47 | $608.52 | $608.00 | $608.07 | 4,922 | $608.170652 |
| 1632752880 | $607.99 | $608.56 | $607.95 | $608.20 | 2,629 | $608.171011 |
| 1632752940 | $608.28 | $608.70 | $608.1401 | $608.68 | 2,571 | $608.172124 |
| 1632753000 | $608.44 | $608.8689 | $608.37 | $608.7948 | 5,830 | $608.17679 |
| 1632753060 | $608.73 | $608.97 | $608.54 | $608.85 | 6,241 | $608.182971 |
| 1632753120 | $608.85 | $609.02 | $608.47 | $608.47 | 6,447 | $608.189697 |
| 1632753180 | $608.63 | $609.11 | $608.51 | $608.74 | 5,316 | $608.195794 |
| 1632753240 | $608.78 | $608.90 | $608.648 | $608.75 | 2,683 | $608.198287 |
| 1632753300 | $608.71 | $609.10 | $608.4853 | $608.4853 | 6,267 | $608.204958 |
| 1632753360 | $608.435 | $608.65 | $608.27 | $608.65 | 1,934 | $608.205739 |
| 1632753420 | $608.44 | $608.96 | $608.44 | $608.905 | 2,800 | $608.208681 |
| 1632753480 | $609.00 | $609.28 | $608.73 | $609.105 | 10,952 | $608.221867 |
| 1632753540 | $609.07 | $609.12 | $608.84 | $609.03 | 3,970 | $608.226772 |
| 1632753600 | $608.90 | $609.00 | $608.60 | $608.83 | 2,623 | $608.229177 |
| 1632753660 | $608.91 | $609.02 | $608.66 | $608.66 | 6,291 | $608.235493 |
| 1632753720 | $608.69 | $609.45 | $608.36 | $609.45 | 22,641 | $608.248351 |
| 1632753780 | $609.50 | $609.65 | $609.14 | $609.45 | 6,219 | $608.258909 |
| 1632753840 | $609.56 | $610.15 | $609.49 | $610.00 | 6,317 | $608.273205 |
| 1632753900 | $610.11 | $610.49 | $609.98 | $610.38 | 3,570 | $608.283001 |
| 1632753960 | $610.38 | $610.38 | $610.00 | $610.045 | 3,708 | $608.293398 |
| 1632754020 | $610.03 | $610.25 | $610.00 | $610.145 | 1,817 | $608.298176 |
| 1632754080 | $610.19 | $610.41 | $609.89 | $609.89 | 7,516 | $608.318247 |
| 1632754140 | $609.94 | $610.345 | $609.94 | $610.345 | 2,275 | $608.324426 |
| 1632754200 | $610.21 | $610.22 | $609.62 | $609.62 | 1,200 | $608.327122 |
| 1632754260 | $609.54 | $610.19 | $609.43 | $610.19 | 4,882 | $608.337789 |
| 1632754320 | $610.155 | $610.33 | $609.81 | $609.91 | 2,461 | $608.343916 |
| 1632754380 | $609.805 | $610.16 | $609.805 | $610.01 | 3,300 | $608.351531 |
| 1632754440 | $610.03 | $610.18 | $609.425 | $609.47 | 5,832 | $608.363389 |
| 1632754500 | $609.5899 | $610.15 | $609.50 | $609.77 | 7,893 | $608.378653 |
| 1632754560 | $609.73 | $610.42 | $609.73 | $609.985 | 4,484 | $608.389435 |
| 1632754620 | $610.07 | $610.34 | $609.64 | $609.97 | 5,386 | $608.401957 |
| 1632754680 | $609.92 | $610.22 | $609.46 | $609.46 | 1,936 | $608.405792 |
| 1632754740 | $609.45 | $609.66 | $609.04 | $609.12 | 3,070 | $608.409897 |
| 1632754800 | $609.10 | $609.24 | $608.81 | $608.81 | 4,825 | $608.413932 |
| 1632754860 | $608.67 | $609.10 | $608.38 | $608.50 | 6,720 | $608.41742 |
| 1632754920 | $608.46 | $609.10 | $608.28 | $609.00 | 2,114 | $608.4183 |
| 1632754980 | $609.10 | $609.20 | $608.93 | $609.065 | 6,000 | $608.423556 |
| 1632755040 | $609.20 | $610.13 | $609.04 | $610.13 | 35,828 | $608.467079 |
| 1632755100 | $610.04 | $610.17 | $609.67 | $609.83 | 2,898 | $608.471674 |
| 1632755160 | $609.80 | $609.87 | $609.50 | $609.70 | 1,600 | $608.474129 |
| 1632755220 | $609.80 | $609.80 | $609.39 | $609.59 | 1,483 | $608.476094 |
| 1632755280 | $609.59 | $609.59 | $609.00 | $609.20 | 2,900 | $608.479367 |
| 1632755340 | $609.10 | $609.53 | $608.70 | $608.70 | 6,026 | $608.484984 |
| 1632755400 | $608.50 | $608.50 | $608.1201 | $608.30 | 2,304 | $608.484617 |
| 1632755460 | $608.27 | $608.73 | $608.20 | $608.67 | 3,517 | $608.48413 |
| 1632755520 | $608.61 | $608.85 | $608.0011 | $608.155 | 3,247 | $608.483884 |
| 1632755580 | $608.15 | $608.66 | $608.14 | $608.56 | 4,520 | $608.483057 |
| 1632755640 | $608.52 | $608.81 | $608.30 | $608.30 | 2,232 | $608.483222 |
| 1632755700 | $608.17 | $608.52 | $608.12 | $608.38 | 3,758 | $608.48235 |
| 1632755760 | $608.395 | $608.90 | $608.395 | $608.59 | 4,511 | $608.483336 |
| 1632755820 | $608.57 | $608.6799 | $608.34 | $608.34 | 6,201 | $608.483188 |
| 1632755880 | $608.24 | $608.24 | $607.8953 | $608.055 | 3,823 | $608.481408 |
| 1632755940 | $608.065 | $608.11 | $607.63 | $607.77 | 1,938 | $608.479383 |
| 1632756000 | $607.87 | $607.90 | $607.57 | $607.855 | 1,395 | $608.478558 |
| 1632756060 | $607.94 | $607.96 | $607.50 | $607.545 | 3,351 | $608.475268 |
| 1632756120 | $607.48 | $607.48 | $607.23 | $607.43 | 2,432 | $608.472161 |
| 1632756180 | $607.32 | $607.75 | $607.26 | $607.67 | 3,571 | $608.468005 |
| 1632756240 | $607.48 | $607.48 | $607.20 | $607.20 | 2,200 | $608.46501 |
| 1632756300 | $607.04 | $607.18 | $606.70 | $606.77 | 1,900 | $608.461878 |
| 1632756360 | $606.85 | $607.00 | $606.24 | $606.24 | 1,884 | $608.4581 |
| 1632756420 | $606.12 | $606.24 | $605.83 | $606.14 | 12,019 | $608.425481 |
| 1632756480 | $606.15 | $606.35 | $606.02 | $606.10 | 3,676 | $608.41617 |
| 1632756540 | $606.10 | $606.175 | $605.90 | $606.065 | 3,288 | $608.407364 |
| 1632756600 | $606.03 | $606.27 | $605.705 | $605.705 | 12,578 | $608.372996 |
| 1632756660 | $605.705 | $606.19 | $605.705 | $606.0897 | 2,437 | $608.366435 |
| 1632756720 | $606.055 | $606.07 | $605.64 | $605.97 | 4,118 | $608.355125 |
| 1632756780 | $606.00 | $606.04 | $605.81 | $605.89 | 996 | $608.35207 |
| 1632756840 | $605.80 | $605.98 | $605.72 | $605.82 | 1,591 | $608.348072 |
| 1632756900 | $605.78 | $605.96 | $605.58 | $605.58 | 1,900 | $608.342339 |
| 1632756960 | $605.37 | $605.475 | $605.17 | $605.26 | 3,341 | $608.331643 |
| 1632757020 | $605.29 | $605.55 | $604.625 | $604.85 | 5,632 | $608.311083 |
| 1632757080 | $604.84 | $604.95 | $604.67 | $604.76 | 3,668 | $608.297288 |
| 1632757140 | $604.76 | $605.07 | $604.63 | $604.97 | 2,305 | $608.288769 |
| 1632757200 | $604.76 | $604.82 | $604.63 | $604.635 | 1,366 | $608.283463 |
| 1632757260 | $604.855 | $604.87 | $604.45 | $604.46 | 2,969 | $608.271928 |
| 1632757320 | $604.445 | $604.445 | $603.93 | $603.93 | 27,695 | $608.155888 |
| 1632757380 | $603.98 | $604.245 | $603.70 | $604.085 | 6,495 | $608.12686 |
| 1632757440 | $604.37 | $604.38 | $604.15 | $604.34 | 1,600 | $608.121731 |
| 1632757500 | $604.325 | $604.325 | $603.73 | $603.9121 | 6,165 | $608.095546 |
| 1632757560 | $603.62 | $603.83 | $603.41 | $603.69 | 7,159 | $608.062618 |
| 1632757620 | $603.92 | $603.95 | $603.48 | $603.705 | 5,953 | $608.036578 |
| 1632757680 | $603.79 | $603.91 | $603.34 | $603.34 | 5,400 | $608.011901 |
| 1632757740 | $603.345 | $603.69 | $603.33 | $603.69 | 3,808 | $607.994897 |
| 1632757800 | $603.75 | $603.75 | $603.35 | $603.41 | 4,431 | $607.974628 |
| 1632757860 | $603.52 | $603.85 | $603.37 | $603.39 | 3,976 | $607.958025 |
| 1632757920 | $603.46 | $603.60 | $603.40 | $603.56 | 2,286 | $607.947263 |
| 1632757980 | $603.55 | $603.84 | $603.36 | $603.36 | 3,000 | $607.935054 |
| 1632758040 | $603.44 | $603.80 | $603.37 | $603.409 | 4,300 | $607.917101 |
| 1632758100 | $603.43 | $604.27 | $603.43 | $604.245 | 13,094 | $607.86738 |
| 1632758160 | $604.245 | $604.51 | $603.95 | $604.13 | 7,967 | $607.839119 |
| 1632758220 | $604.1589 | $604.1589 | $603.3753 | $603.65 | 5,388 | $607.817394 |
| 1632758280 | $603.62 | $603.935 | $603.38 | $603.935 | 3,047 | $607.805733 |
| 1632758340 | $604.0735 | $604.3405 | $603.67 | $604.185 | 3,112 | $607.794413 |
| 1632758400 | $604.02 | $604.33 | $603.60 | $603.60 | 8,012 | $607.765375 |
| 1632758460 | $603.625 | $604.05 | $603.495 | $603.8664 | 4,468 | $607.748894 |
| 1632758520 | $604.20 | $604.54 | $604.12 | $604.26 | 5,124 | $607.731736 |
| 1632758580 | $604.15 | $604.55 | $603.81 | $604.55 | 10,680 | $607.694511 |
| 1632758640 | $604.48 | $604.70 | $604.245 | $604.50 | 3,446 | $607.684456 |
| 1632758700 | $604.55 | $604.905 | $604.515 | $604.865 | 4,534 | $607.672474 |
| 1632758760 | $604.89 | $605.55 | $604.83 | $605.55 | 2,637 | $607.666421 |
| 1632758820 | $605.35 | $605.40 | $605.30 | $605.34 | 1,224 | $607.663976 |
| 1632758880 | $605.55 | $605.84 | $605.54 | $605.84 | 1,933 | $607.660221 |
| 1632758940 | $605.6801 | $605.79 | $605.535 | $605.535 | 2,588 | $607.655204 |
| 1632759000 | $605.64 | $605.95 | $605.64 | $605.73 | 2,347 | $607.650769 |
| 1632759060 | $605.69 | $605.80 | $605.68 | $605.75 | 2,546 | $607.647019 |
| 1632759120 | $605.7996 | $605.80 | $605.07 | $605.30 | 5,012 | $607.636932 |
| 1632759180 | $605.36 | $605.635 | $605.33 | $605.33 | 2,900 | $607.631585 |
| 1632759240 | $605.32 | $605.695 | $605.27 | $605.28 | 8,543 | $607.614476 |
| 1632759300 | $605.29 | $605.36 | $605.04 | $605.04 | 1,886 | $607.610308 |
| 1632759360 | $605.03 | $605.08 | $604.70 | $605.08 | 6,769 | $607.594426 |
| 1632759420 | $605.21 | $605.51 | $605.16 | $605.51 | 4,356 | $607.585411 |
| 1632759480 | $605.6499 | $605.67 | $605.29 | $605.40 | 2,905 | $607.579874 |
| 1632759540 | $605.4645 | $605.67 | $605.18 | $605.615 | 2,586 | $607.575192 |
| 1632759600 | $605.575 | $605.71 | $605.35 | $605.36 | 2,757 | $607.56989 |
| 1632759660 | $605.575 | $605.7596 | $605.50 | $605.56 | 3,441 | $607.564279 |
| 1632759720 | $605.65 | $605.65 | $605.43 | $605.43 | 5,942 | $607.553673 |
| 1632759780 | $605.3631 | $605.45 | $605.00 | $605.03 | 4,931 | $607.543718 |
| 1632759840 | $605.06 | $605.32 | $605.06 | $605.20 | 4,322 | $607.533976 |
| 1632759900 | $605.165 | $605.32 | $605.0623 | $605.1933 | 4,254 | $607.526184 |
| 1632759960 | $605.28 | $605.28 | $604.80 | $604.80 | 1,400 | $607.523139 |
| 1632760020 | $604.99 | $604.99 | $604.81 | $604.81 | 800 | $607.521057 |
| 1632760080 | $604.93 | $604.93 | $604.65 | $604.90 | 2,263 | $607.516075 |
| 1632760140 | $605.00 | $605.13 | $604.97 | $605.08 | 3,333 | $607.508769 |
| 1632760200 | $604.89 | $605.03 | $604.81 | $604.95 | 2,401 | $607.503549 |
| 1632760260 | $605.0275 | $605.0624 | $604.93 | $604.93 | 4,024 | $607.494048 |
| 1632760320 | $604.87 | $604.96 | $604.67 | $604.67 | 1,000 | $607.492553 |
| 1632760380 | $604.76 | $604.96 | $604.75 | $604.91 | 2,199 | $607.487263 |
| 1632760440 | $604.94 | $605.02 | $604.87 | $604.87 | 3,293 | $607.480464 |
| 1632760500 | $604.87 | $604.94 | $604.70 | $604.94 | 2,700 | $607.474262 |
| 1632760560 | $604.85 | $604.98 | $604.69 | $604.95 | 4,500 | $607.463937 |
| 1632760620 | $605.00 | $605.10 | $604.95 | $605.01 | 2,768 | $607.458175 |
| 1632760680 | $604.98 | $605.07 | $604.77 | $604.77 | 9,528 | $607.438126 |
| 1632760740 | $604.80 | $605.00 | $604.58 | $605.00 | 4,300 | $607.428543 |
| 1632760800 | $604.94 | $605.15 | $604.93 | $605.14 | 1,978 | $607.424631 |
| 1632760860 | $605.11 | $605.33 | $605.10 | $605.18 | 1,300 | $607.421905 |
| 1632760920 | $605.12 | $605.32 | $605.03 | $605.30 | 1,600 | $607.419242 |
| 1632760980 | $605.33 | $605.6889 | $605.33 | $605.6889 | 4,038 | $607.412849 |
| 1632761040 | $605.64 | $605.67 | $605.30 | $605.37 | 3,150 | $607.407793 |
| 1632761100 | $605.40 | $605.40 | $604.78 | $605.15 | 4,949 | $607.398338 |
| 1632761160 | $605.06 | $605.18 | $604.82 | $604.835 | 1,233 | $607.396292 |
| 1632761220 | $604.94 | $605.0985 | $604.28 | $604.28 | 3,770 | $607.38796 |
| 1632761280 | $604.19 | $604.36 | $604.06 | $604.06 | 3,681 | $607.378488 |
| 1632761340 | $604.17 | $604.25 | $604.08 | $604.08 | 1,516 | $607.373567 |
| 1632761400 | $604.00 | $604.31 | $603.82 | $604.035 | 5,349 | $607.359951 |
| 1632761460 | $604.24 | $604.24 | $603.59 | $603.74 | 5,083 | $607.345428 |
| 1632761520 | $603.91 | $603.91 | $603.85 | $603.85 | 772 | $607.342908 |
| 1632761580 | $603.85 | $604.00 | $603.80 | $603.85 | 2,568 | $607.335847 |
| 1632761640 | $603.78 | $603.89 | $603.68 | $603.81 | 2,849 | $607.32777 |
| 1632761700 | $603.70 | $603.93 | $603.70 | $603.93 | 2,586 | $607.320509 |
| 1632761760 | $603.89 | $604.12 | $603.89 | $604.08 | 5,039 | $607.307091 |
| 1632761820 | $604.06 | $604.11 | $603.755 | $603.755 | 1,121 | $607.304397 |
| 1632761880 | $603.84 | $603.86 | $603.64 | $603.83 | 2,384 | $607.297592 |
| 1632761940 | $603.82 | $604.11 | $603.82 | $604.035 | 3,450 | $607.288068 |
| 1632762000 | $603.96 | $604.02 | $603.765 | $603.87 | 2,076 | $607.28245 |
| 1632762060 | $603.9985 | $604.32 | $603.9985 | $604.32 | 2,492 | $607.276539 |
| 1632762120 | $604.16 | $604.26 | $603.985 | $603.985 | 2,275 | $607.271106 |
| 1632762180 | $604.07 | $604.26 | $604.07 | $604.12 | 1,859 | $607.266511 |
| 1632762240 | $604.12 | $604.14 | $603.69 | $603.96 | 1,731 | $607.260852 |
| 1632762300 | $604.12 | $605.2923 | $604.12 | $605.19 | 2,610 | $607.256748 |
| 1632762360 | $605.16 | $605.16 | $604.82 | $605.15 | 1,065 | $607.254528 |
| 1632762420 | $605.22 | $605.41 | $605.22 | $605.41 | 300 | $607.254327 |
| 1632762480 | $605.46 | $605.89 | $605.22 | $605.88 | 5,637 | $607.246605 |
| 1632762540 | $605.7328 | $605.90 | $605.72 | $605.80 | 1,800 | $607.244751 |
| 1632762600 | $605.99 | $606.02 | $605.62 | $605.71 | 1,400 | $607.243436 |
| 1632762660 | $605.80 | $605.85 | $605.80 | $605.80 | 600 | $607.242712 |
| 1632762720 | $605.9951 | $606.26 | $605.98 | $605.98 | 1,500 | $607.241182 |
| 1632762780 | $606.03 | $606.11 | $606.03 | $606.04 | 600 | $607.2405 |
| 1632762840 | $606.275 | $606.40 | $605.99 | $606.03 | 6,000 | $607.235592 |
| 1632762900 | $606.14 | $606.625 | $606.00 | $606.505 | 5,239 | $607.23169 |
| 1632762960 | $606.61 | $606.64 | $606.42 | $606.60 | 2,900 | $607.230125 |
| 1632763020 | $606.61 | $607.00 | $606.575 | $606.9574 | 2,844 | $607.229238 |
| 1632763080 | $606.86 | $606.905 | $606.6301 | $606.74 | 1,904 | $607.228535 |
| 1632763140 | $606.625 | $606.98 | $606.555 | $606.98 | 1,156 | $607.228171 |
| 1632763200 | $606.96 | $606.96 | $606.69 | $606.86 | 6,600 | $607.226166 |
| 1632763260 | $606.96 | $607.03 | $606.68 | $606.76 | 3,331 | $607.225172 |
| 1632763320 | $606.63 | $606.63 | $606.285 | $606.285 | 5,900 | $607.22169 |
| 1632763380 | $606.315 | $606.32 | $606.03 | $606.04 | 7,690 | $607.215311 |
| 1632763440 | $606.0921 | $606.48 | $605.916 | $606.48 | 4,649 | $607.211639 |
| 1632763500 | $606.33 | $606.425 | $605.95 | $605.95 | 5,802 | $607.20736 |
| 1632763560 | $606.02 | $606.275 | $605.95 | $606.06 | 4,384 | $607.203373 |
| 1632763620 | $606.07 | $606.355 | $606.01 | $606.35 | 2,246 | $607.20179 |
| 1632763680 | $606.3041 | $606.37 | $606.17 | $606.24 | 3,917 | $607.199158 |
| 1632763740 | $606.26 | $606.415 | $606.26 | $606.35 | 5,033 | $607.196041 |
| 1632763800 | $606.3525 | $606.40 | $606.25 | $606.35 | 3,095 | $607.193865 |
| 1632763860 | $606.20 | $606.43 | $606.20 | $606.385 | 2,164 | $607.192694 |
| 1632763920 | $606.37 | $606.38 | $606.165 | $606.19 | 7,320 | $607.187633 |
| 1632763980 | $606.14 | $606.14 | $605.49 | $605.49 | 1,275 | $607.186369 |
| 1632764040 | $605.56 | $605.84 | $605.56 | $605.76 | 1,000 | $607.185318 |
| 1632764100 | $605.87 | $605.91 | $605.55 | $605.66 | 2,400 | $607.182816 |
| 1632764160 | $605.601 | $606.12 | $605.601 | $606.12 | 4,859 | $607.177804 |
| 1632764220 | $606.18 | $606.25 | $605.81 | $605.81 | 4,412 | $607.174553 |
| 1632764280 | $605.81 | $605.90 | $605.78 | $605.865 | 800 | $607.17367 |
| 1632764340 | $605.872 | $606.1333 | $605.87 | $605.87 | 1,321 | $607.172626 |
| 1632764400 | $605.76 | $605.84 | $605.66 | $605.75 | 2,207 | $607.170123 |
| 1632764460 | $605.74 | $605.87 | $605.69 | $605.69 | 1,571 | $607.168255 |
| 1632764520 | $605.55 | $605.55 | $605.27 | $605.27 | 838 | $607.167592 |
| 1632764580 | $605.28 | $605.40 | $605.28 | $605.37 | 2,682 | $607.164024 |
| 1632764640 | $605.26 | $605.33 | $604.8701 | $604.8701 | 3,800 | $607.158726 |
| 1632764700 | $605.07 | $605.15 | $604.97 | $605.00 | 8,178 | $607.146711 |
| 1632764760 | $605.10 | $605.1817 | $604.98 | $604.98 | 842 | $607.145486 |
| 1632764820 | $604.915 | $604.9215 | $604.55 | $604.55 | 3,011 | $607.140562 |
| 1632764880 | $604.70 | $604.96 | $604.70 | $604.87 | 1,454 | $607.13812 |
| 1632764940 | $604.96 | $604.96 | $604.61 | $604.61 | 1,945 | $607.134033 |
| 1632765000 | $604.24 | $604.50 | $604.225 | $604.385 | 1,621 | $607.1317 |
| 1632765060 | $604.47 | $604.8699 | $604.47 | $604.77 | 1,692 | $607.128738 |
| 1632765120 | $604.83 | $605.02 | $604.77 | $604.77 | 1,417 | $607.126407 |
| 1632765180 | $604.91 | $605.04 | $604.89 | $604.975 | 1,223 | $607.124409 |
| 1632765240 | $604.81 | $604.83 | $604.56 | $604.56 | 7,921 | $607.110926 |
| 1632765300 | $604.62 | $604.62 | $604.40 | $604.57 | 1,103 | $607.108987 |
| 1632765360 | $604.49 | $604.6214 | $604.30 | $604.30 | 1,138 | $607.106883 |
| 1632765420 | $604.33 | $604.33 | $604.08 | $604.30 | 4,838 | $607.096923 |
| 1632765480 | $604.3825 | $604.62 | $604.3825 | $604.43 | 2,546 | $607.092321 |
| 1632765540 | $604.55 | $604.65 | $604.35 | $604.65 | 6,864 | $607.080407 |
| 1632765600 | $604.52 | $604.79 | $604.52 | $604.79 | 3,025 | $607.075228 |
| 1632765660 | $604.79 | $604.89 | $604.50 | $604.50 | 2,452 | $607.071201 |
| 1632765720 | $604.66 | $604.7175 | $604.56 | $604.665 | 1,775 | $607.068244 |
| 1632765780 | $604.54 | $604.54 | $604.19 | $604.40 | 2,603 | $607.063179 |
| 1632765840 | $604.455 | $604.46 | $604.33 | $604.44 | 5,072 | $607.053887 |
| 1632765900 | $604.53 | $604.53 | $604.12 | $604.19 | 4,467 | $607.045089 |
| 1632765960 | $604.31 | $604.57 | $604.31 | $604.38 | 3,978 | $607.038626 |
| 1632766020 | $604.42 | $604.655 | $604.41 | $604.49 | 1,432 | $607.035835 |
| 1632766080 | $604.54 | $604.55 | $604.32 | $604.50 | 5,653 | $607.026347 |
| 1632766140 | $604.46 | $604.50 | $604.24 | $604.37 | 6,250 | $607.0153 |
| 1632766200 | $604.32 | $604.47 | $604.205 | $604.40 | 1,200 | $607.012713 |
| 1632766260 | $604.40 | $604.51 | $604.245 | $604.26 | 5,824 | $607.003122 |
| 1632766320 | $604.22 | $604.31 | $604.20 | $604.31 | 862 | $607.000931 |
| 1632766380 | $604.18 | $604.2401 | $604.18 | $604.2401 | 443 | $607.000688 |
| 1632766440 | $604.24 | $604.50 | $604.24 | $604.50 | 4,463 | $606.992851 |
| 1632766500 | $604.50 | $604.50 | $604.39 | $604.42 | 3,504 | $606.987012 |
| 1632766560 | $604.49 | $604.50 | $604.37 | $604.47 | 3,418 | $606.981242 |
| 1632766620 | $604.50 | $604.50 | $604.37 | $604.45 | 4,393 | $606.973802 |
| 1632766680 | $604.50 | $604.95 | $604.46 | $604.94 | 2,411 | $606.97013 |
| 1632766740 | $604.89 | $605.018 | $604.86 | $604.99 | 1,322 | $606.968198 |
| 1632766800 | $605.09 | $605.32 | $605.09 | $605.135 | 3,600 | $606.964152 |
| 1632766860 | $605.13 | $605.22 | $604.68 | $604.68 | 5,173 | $606.957791 |
| 1632766920 | $604.91 | $604.91 | $604.415 | $604.59 | 12,256 | $606.938041 |
| 1632766980 | $604.60 | $604.71 | $604.505 | $604.505 | 1,805 | $606.935469 |
| 1632767040 | $604.57 | $604.75 | $604.51 | $604.51 | 2,231 | $606.931765 |
| 1632767100 | $604.56 | $604.7289 | $604.52 | $604.7289 | 2,519 | $606.928234 |
| 1632767160 | $604.653 | $604.80 | $604.6211 | $604.79 | 1,610 | $606.925635 |
| 1632767220 | $604.65 | $604.87 | $604.64 | $604.68 | 985 | $606.924328 |
| 1632767280 | $604.74 | $604.74 | $604.51 | $604.64 | 1,317 | $606.922466 |
| 1632767340 | $604.7499 | $605.05 | $604.68 | $604.95 | 963 | $606.920972 |
| 1632767400 | $605.10 | $605.2699 | $604.9955 | $604.9955 | 3,241 | $606.917353 |
| 1632767460 | $604.99 | $605.3678 | $604.89 | $604.92 | 2,144 | $606.914509 |
| 1632767520 | $605.02 | $605.29 | $604.85 | $604.92 | 4,005 | $606.909823 |
| 1632767580 | $604.82 | $605.00 | $604.75 | $604.75 | 1,640 | $606.907331 |
| 1632767640 | $604.65 | $604.905 | $604.47 | $604.52 | 6,168 | $606.898802 |
| 1632767700 | $604.53 | $604.62 | $604.32 | $604.32 | 6,222 | $606.889013 |
| 1632767760 | $604.48 | $604.49 | $604.21 | $604.46 | 3,320 | $606.883917 |
| 1632767820 | $604.35 | $604.53 | $604.275 | $604.28 | 3,171 | $606.878767 |
| 1632767880 | $604.21 | $604.4043 | $604.21 | $604.29 | 2,724 | $606.87438 |
| 1632767940 | $604.2289 | $604.37 | $604.2289 | $604.325 | 2,975 | $606.869428 |
| 1632768000 | $604.335 | $604.50 | $604.31 | $604.40 | 8,023 | $606.856643 |
| 1632768060 | $604.37 | $604.475 | $604.33 | $604.38 | 2,543 | $606.853029 |
| 1632768120 | $604.35 | $604.43 | $604.17 | $604.29 | 4,578 | $606.845472 |
| 1632768180 | $604.26 | $604.3939 | $603.96 | $603.96 | 6,736 | $606.834253 |
| 1632768240 | $603.9428 | $604.04 | $603.715 | $603.715 | 4,829 | $606.825122 |
| 1632768300 | $603.72 | $603.98 | $603.63 | $603.87 | 3,319 | $606.818374 |
| 1632768360 | $603.87 | $604.205 | $603.71 | $604.205 | 4,911 | $606.810161 |
| 1632768420 | $604.30 | $604.30 | $603.99 | $603.99 | 3,018 | $606.80518 |
| 1632768480 | $603.99 | $604.035 | $603.79 | $603.91 | 5,022 | $606.79651 |
| 1632768540 | $604.02 | $604.055 | $603.80 | $603.80 | 2,835 | $606.791539 |
| 1632768600 | $603.77 | $604.10 | $603.77 | $603.99 | 4,960 | $606.783028 |
| 1632768660 | $604.09 | $604.30 | $604.04 | $604.05 | 2,264 | $606.779192 |
| 1632768720 | $604.04 | $604.22 | $603.77 | $603.92 | 2,992 | $606.774053 |
| 1632768780 | $604.06 | $604.09 | $603.91 | $604.015 | 4,703 | $606.766211 |
| 1632768840 | $603.91 | $604.10 | $603.87 | $604.07 | 1,800 | $606.763072 |
| 1632768900 | $604.14 | $604.16 | $603.7706 | $604.08 | 6,169 | $606.752229 |
| 1632768960 | $604.06 | $604.19 | $603.821 | $604.16 | 8,212 | $606.738631 |
| 1632769020 | $604.17 | $604.44 | $604.17 | $604.20 | 4,341 | $606.732324 |
| 1632769080 | $604.21 | $604.21 | $603.965 | $604.04 | 4,470 | $606.725063 |
| 1632769140 | $603.96 | $604.39 | $603.96 | $604.39 | 3,926 | $606.718996 |
| 1632769200 | $604.35 | $604.72 | $604.33 | $604.5394 | 4,100 | $606.713764 |
| 1632769260 | $604.65 | $604.7369 | $604.49 | $604.49 | 3,673 | $606.709311 |
| 1632769320 | $604.52 | $604.7041 | $604.48 | $604.69 | 1,379 | $606.707602 |
| 1632769380 | $604.77 | $604.77 | $603.88 | $603.88 | 5,433 | $606.699674 |
| 1632769440 | $603.86 | $603.865 | $603.64 | $603.69 | 2,650 | $606.694997 |
| 1632769500 | $603.62 | $603.86 | $603.59 | $603.83 | 5,068 | $606.685517 |
| 1632769560 | $603.88 | $603.9689 | $603.6949 | $603.74 | 1,954 | $606.682834 |
| 1632769620 | $603.85 | $603.94 | $603.65 | $603.715 | 5,647 | $606.673244 |
| 1632769680 | $603.73 | $603.9733 | $603.61 | $603.9472 | 2,054 | $606.669869 |
| 1632769740 | $603.935 | $604.13 | $603.77 | $604.05 | 9,810 | $606.654269 |
| 1632769800 | $604.02 | $604.43 | $603.95 | $604.43 | 5,726 | $606.646299 |
| 1632769860 | $604.31 | $604.31 | $604.035 | $604.04 | 3,223 | $606.641704 |
| 1632769920 | $604.04 | $604.30 | $604.04 | $604.30 | 9,993 | $606.62685 |
| 1632769980 | $604.23 | $604.44 | $604.135 | $604.135 | 3,704 | $606.622289 |
| 1632770040 | $604.25 | $604.43 | $604.225 | $604.385 | 8,415 | $606.611231 |
| 1632770100 | $604.31 | $604.4675 | $604.24 | $604.255 | 6,784 | $606.602195 |
| 1632770160 | $604.39 | $604.48 | $604.14 | $604.24 | 3,461 | $606.597503 |
| 1632770220 | $604.36 | $604.40 | $604.18 | $604.30 | 2,044 | $606.594768 |
| 1632770280 | $604.36 | $604.40 | $604.11 | $604.25 | 4,298 | $606.589297 |
| 1632770340 | $604.30 | $604.41 | $604.18 | $604.41 | 1,720 | $606.587005 |
| 1632770400 | $604.355 | $604.37 | $604.01 | $604.20 | 3,200 | $606.582595 |
| 1632770460 | $604.21 | $604.52 | $604.21 | $604.36 | 5,513 | $606.57588 |
| 1632770520 | $604.42 | $604.42 | $604.22 | $604.28 | 5,550 | $606.568736 |
| 1632770580 | $604.275 | $604.31 | $604.01 | $604.05 | 4,830 | $606.562273 |
| 1632770640 | $604.065 | $604.32 | $604.065 | $604.19 | 6,697 | $606.553398 |
| 1632770700 | $604.205 | $604.205 | $604.00 | $604.17 | 4,728 | $606.547009 |
| 1632770760 | $604.07 | $604.12 | $603.85 | $603.85 | 4,082 | $606.541232 |
| 1632770820 | $603.875 | $604.14 | $603.875 | $604.04 | 9,950 | $606.527264 |
| 1632770880 | $603.99 | $604.00 | $603.86 | $603.935 | 3,003 | $606.522994 |
| 1632770940 | $603.99 | $604.02 | $603.79 | $603.90 | 6,242 | $606.513757 |
| 1632771000 | $603.8503 | $603.98 | $603.65 | $603.75 | 6,399 | $606.504197 |
| 1632771060 | $603.775 | $604.15 | $603.775 | $603.98 | 10,995 | $606.489207 |
| 1632771120 | $603.96 | $604.10 | $603.84 | $604.04 | 7,408 | $606.478952 |
| 1632771180 | $604.035 | $604.09 | $603.865 | $603.865 | 5,055 | $606.47221 |
| 1632771240 | $603.81 | $604.07 | $603.77 | $603.87 | 7,870 | $606.461545 |
| 1632771300 | $604.00 | $604.18 | $603.80 | $604.09 | 5,876 | $606.453629 |
| 1632771360 | $604.03 | $604.21 | $603.95 | $603.99 | 6,848 | $606.444923 |
| 1632771420 | $604.02 | $604.108 | $603.713 | $603.96 | 5,700 | $606.436941 |
| 1632771480 | $603.92 | $604.24 | $603.91 | $603.91 | 8,390 | $606.426337 |
| 1632771540 | $603.90 | $604.13 | $603.83 | $603.865 | 5,333 | $606.419334 |
| 1632771600 | $603.92 | $604.17 | $603.88 | $604.075 | 9,982 | $606.406859 |
| 1632771660 | $604.075 | $604.16 | $604.00 | $604.03 | 5,376 | $606.400334 |
| 1632771720 | $604.08 | $604.12 | $603.7901 | $603.7901 | 4,240 | $606.39495 |
| 1632771780 | $603.82 | $604.13 | $603.73 | $604.03 | 5,448 | $606.387795 |
| 1632771840 | $604.03 | $604.34 | $603.99 | $604.16 | 6,254 | $606.38038 |
| 1632771900 | $604.24 | $604.32 | $603.93 | $604.135 | 9,379 | $606.369542 |
| 1632771960 | $604.13 | $604.20 | $603.90 | $603.95 | 7,183 | $606.360915 |
| 1632772020 | $603.935 | $604.07 | $603.845 | $603.845 | 6,611 | $606.352717 |
| 1632772080 | $603.81 | $603.96 | $603.69 | $603.73 | 8,073 | $606.3422 |
| 1632772140 | $603.77 | $603.86 | $603.48 | $603.54 | 13,430 | $606.323616 |
| 1632772200 | $603.61 | $603.69 | $603.2138 | $603.24 | 8,704 | $606.310647 |
| 1632772260 | $603.25 | $603.58 | $603.10 | $603.21 | 23,158 | $606.275663 |
| 1632772320 | $603.13 | $603.32 | $603.02 | $603.10 | 21,832 | $606.241049 |
| 1632772380 | $603.16 | $603.33 | $603.02 | $603.02 | 11,678 | $606.223685 |
| 1632772440 | $603.02 | $603.11 | $602.73 | $603.05 | 20,838 | $606.189932 |
| 1632772500 | $602.985 | $603.30 | $602.90 | $603.16 | 21,419 | $606.158318 |
| 1632772560 | $603.21 | $603.565 | $603.07 | $603.565 | 20,831 | $606.129755 |
| 1632772620 | $603.47 | $603.60 | $603.175 | $603.45 | 16,662 | $606.107709 |
| 1632772680 | $603.46 | $603.46 | $603.19 | $603.32 | 17,012 | $606.085718 |
| 1632772740 | $603.37 | $603.69 | $603.25 | $603.64 | 50,675 | $606.023593 |
| 1632772800 | $603.61 | $603.65 | $603.61 | $603.65 | 228,027 | $605.790364 |
| 1632772860 | $603.65 | $603.65 | $603.65 | $603.65 | 5,543 | $605.787295 |
| 1632772920 | $603.65 | $603.65 | $603.65 | $603.65 | 4,094 | $605.79727 |
| 1632772980 | $603.30 | $603.65 | $603.10 | $603.65 | 14,782 | $605.788895 |
| 1632773100 | $603.65 | $603.65 | $603.65 | $603.65 | 451 | $605.788359 |
| 1632773280 | $603.65 | $603.65 | $603.65 | $603.65 | 2,721 | $605.786817 |
| 1632773340 | $603.65 | $603.65 | $603.65 | $603.65 | 25,637 | $605.772935 |
| 1632775140 | $603.45 | $603.45 | $603.45 | $603.45 | 226 | $605.797093 |
| 1632775560 | $603.65 | $603.65 | $603.65 | $603.65 | 5,282 | $605.794163 |
| 1632775980 | $603.65 | $603.65 | $603.65 | $603.65 | 6,572 | $605.705153 |
| 1632777780 | $603.50 | $603.50 | $603.50 | $603.50 | 100 | $605.797199 |
| 1632781080 | $603.15 | $603.15 | $603.15 | $603.15 | 100 | $605.797221 |