AVGO Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615204440 | $445.00 | $445.00 | $445.00 | $445.00 | 200 | $444.945833 |
| 1615204800 | $446.12 | $446.12 | $446.12 | $446.12 | 100 | $445.355168 |
| 1615206120 | $445.80 | $445.80 | $445.80 | $445.80 | 406 | $445.722467 |
| 1615206600 | $445.58 | $445.58 | $445.58 | $445.58 | 200 | $445.691825 |
| 1615206960 | $445.58 | $445.58 | $445.58 | $445.58 | 261 | $445.669374 |
| 1615208400 | $445.58 | $445.58 | $445.58 | $445.58 | 100 | $445.691321 |
| 1615208760 | $441.25 | $441.25 | $441.25 | $441.25 | 300 | $445.171642 |
| 1615209300 | $445.43 | $445.43 | $445.43 | $445.43 | 455 | $445.098356 |
| 1615209420 | $445.3593 | $445.3593 | $445.3593 | $445.3593 | 500 | $445.118096 |
| 1615209480 | $444.30 | $445.40 | $444.30 | $445.40 | 200 | $445.127886 |
| 1615210380 | $448.00 | $448.00 | $448.00 | $448.00 | 147 | $445.394519 |
| 1615210500 | $448.40 | $448.40 | $448.40 | $448.40 | 200 | $445.493444 |
| 1615210740 | $447.34 | $447.34 | $447.34 | $447.34 | 115 | $445.620859 |
| 1615211700 | $447.00 | $447.00 | $447.00 | $447.00 | 432 | $445.79687 |
| 1615211880 | $450.14 | $450.14 | $450.14 | $450.14 | 2,900 | $446.86904 |
| 1615212900 | $449.00 | $449.00 | $449.00 | $449.00 | 100 | $446.993605 |
| 1615212960 | $447.02 | $447.02 | $447.02 | $447.02 | 325 | $447.003607 |
| 1615213080 | $450.99 | $450.99 | $450.99 | $450.99 | 200 | $447.136792 |
| 1615213440 | $447.1404 | $447.1404 | $447.1404 | $447.1404 | 100 | $447.158289 |
| 1615213680 | $447.00 | $447.00 | $446.15 | $447.00 | 2,600 | $447.056271 |
| 1615213740 | $447.77 | $447.77 | $447.77 | $447.77 | 145 | $447.043333 |
| 1615213800 | $446.83 | $447.96 | $446.47 | $446.47 | 39,920 | $446.89975 |
| 1615213860 | $446.00 | $446.69 | $445.1731 | $445.475 | 5,332 | $446.769388 |
| 1615213920 | $445.00 | $446.403 | $444.28 | $445.77 | 4,728 | $446.594617 |
| 1615213980 | $445.3655 | $445.746 | $443.75 | $444.00 | 2,869 | $446.481901 |
| 1615214040 | $444.045 | $444.455 | $441.10 | $441.30 | 6,026 | $446.043047 |
| 1615214100 | $441.69 | $442.32 | $441.395 | $442.32 | 3,995 | $445.773969 |
| 1615214160 | $441.65 | $441.65 | $440.01 | $440.26 | 6,092 | $445.347795 |
| 1615214220 | $440.54 | $440.91 | $439.52 | $440.01 | 3,630 | $445.098635 |
| 1615214280 | $439.845 | $441.02 | $439.475 | $441.02 | 4,009 | $444.836532 |
| 1615214340 | $441.0211 | $441.95 | $440.885 | $441.10 | 10,276 | $444.411741 |
| 1615214400 | $441.11 | $442.6199 | $441.055 | $442.6199 | 4,384 | $444.294681 |
| 1615214460 | $442.51 | $443.47 | $442.0801 | $443.47 | 3,110 | $444.245056 |
| 1615214520 | $443.33 | $444.23 | $443.00 | $443.90 | 7,540 | $444.180547 |
| 1615214580 | $443.70 | $445.72 | $443.6487 | $445.32 | 6,316 | $444.216567 |
| 1615214640 | $445.445 | $446.425 | $445.24 | $446.00 | 5,207 | $444.291218 |
| 1615214700 | $446.00 | $446.49 | $444.90 | $445.375 | 4,095 | $444.353253 |
| 1615214760 | $445.44 | $446.00 | $444.806 | $444.806 | 1,900 | $444.368906 |
| 1615214820 | $444.63 | $444.63 | $443.23 | $444.228 | 1,402 | $444.363172 |
| 1615214880 | $444.34 | $444.96 | $444.34 | $444.62 | 1,700 | $444.36581 |
| 1615214940 | $444.31 | $444.31 | $442.14 | $442.93 | 4,236 | $444.32228 |
| 1615215000 | $442.78 | $443.05 | $440.56 | $440.56 | 4,061 | $444.240118 |
| 1615215060 | $441.42 | $441.83 | $440.50 | $440.94 | 3,550 | $444.159663 |
| 1615215120 | $440.56 | $441.47 | $440.50 | $441.3425 | 3,069 | $444.089324 |
| 1615215180 | $441.345 | $442.13 | $440.20 | $441.35 | 6,563 | $443.958545 |
| 1615215240 | $440.84 | $442.21 | $440.63 | $441.45 | 3,009 | $443.909189 |
| 1615215300 | $442.02 | $443.3476 | $441.56 | $442.27 | 4,065 | $443.873701 |
| 1615215360 | $442.80 | $443.3399 | $441.13 | $441.385 | 5,167 | $443.828608 |
| 1615215420 | $441.68 | $441.81 | $440.50 | $441.34 | 4,762 | $443.758619 |
| 1615215480 | $441.54 | $441.88 | $440.81 | $441.88 | 4,467 | $443.695647 |
| 1615215540 | $441.49 | $443.77 | $441.49 | $442.70 | 9,654 | $443.645379 |
| 1615215600 | $443.71 | $445.00 | $443.25 | $443.81 | 4,034 | $443.653117 |
| 1615215660 | $443.66 | $444.20 | $442.17 | $442.84 | 3,038 | $443.643843 |
| 1615215720 | $442.5551 | $442.92 | $442.01 | $442.56 | 16,597 | $443.537941 |
| 1615215780 | $442.46 | $442.46 | $440.88 | $440.91 | 5,727 | $443.486891 |
| 1615215840 | $440.85 | $442.105 | $440.85 | $442.02 | 1,610 | $443.471523 |
| 1615215900 | $441.52 | $442.29 | $441.42 | $441.86 | 9,900 | $443.393544 |
| 1615215960 | $441.80 | $442.60 | $441.3388 | $442.60 | 4,800 | $443.368742 |
| 1615216020 | $442.31 | $444.37 | $442.31 | $444.37 | 7,711 | $443.366371 |
| 1615216080 | $444.44 | $444.69 | $443.96 | $444.36 | 4,305 | $443.385219 |
| 1615216140 | $444.37 | $444.85 | $444.005 | $444.85 | 2,032 | $443.395072 |
| 1615216200 | $444.985 | $445.1185 | $444.00 | $444.00 | 2,050 | $443.402685 |
| 1615216260 | $443.73 | $444.115 | $443.02 | $443.03 | 6,626 | $443.406861 |
| 1615216320 | $442.61 | $442.68 | $442.00 | $442.15 | 1,207 | $443.402458 |
| 1615216380 | $442.49 | $443.03 | $442.30 | $442.425 | 2,700 | $443.392645 |
| 1615216440 | $443.4299 | $443.66 | $442.70 | $443.66 | 1,050 | $443.391917 |
| 1615216500 | $443.47 | $443.47 | $442.91 | $442.91 | 862 | $443.390976 |
| 1615216560 | $442.927 | $443.035 | $442.42 | $442.65 | 1,502 | $443.386621 |
| 1615216620 | $442.58 | $444.08 | $442.46 | $443.92 | 4,200 | $443.388544 |
| 1615216680 | $444.035 | $444.125 | $443.33 | $443.515 | 5,800 | $443.396504 |
| 1615216740 | $443.895 | $443.90 | $443.46 | $443.59 | 1,200 | $443.397485 |
| 1615216800 | $443.49 | $444.35 | $443.01 | $443.80 | 15,147 | $443.409248 |
| 1615216860 | $443.785 | $443.95 | $443.00 | $443.845 | 12,434 | $443.418189 |
| 1615216920 | $443.72 | $444.00 | $443.00 | $443.39 | 2,500 | $443.419341 |
| 1615216980 | $443.1153 | $443.26 | $442.72 | $442.88 | 12,588 | $443.402758 |
| 1615217040 | $442.72 | $442.72 | $442.00 | $442.2401 | 6,626 | $443.379982 |
| 1615217100 | $442.34 | $443.8829 | $442.34 | $443.62 | 9,529 | $443.380173 |
| 1615217160 | $443.55 | $444.1621 | $443.40 | $444.1621 | 500 | $443.380707 |
| 1615217220 | $444.235 | $444.50 | $443.88 | $444.065 | 4,808 | $443.391983 |
| 1615217280 | $443.86 | $443.86 | $443.15 | $443.22 | 1,228 | $443.39239 |
| 1615217340 | $443.65 | $444.85 | $443.56 | $444.39 | 14,033 | $443.432736 |
| 1615217400 | $444.12 | $444.74 | $444.00 | $444.1301 | 4,113 | $443.442479 |
| 1615217460 | $444.77 | $444.91 | $443.89 | $444.38 | 12,827 | $443.478275 |
| 1615217520 | $444.375 | $445.25 | $444.00 | $444.98 | 12,082 | $443.510958 |
| 1615217580 | $444.995 | $444.995 | $444.78 | $444.975 | 500 | $443.512865 |
| 1615217640 | $444.98 | $445.20 | $444.98 | $445.20 | 440 | $443.514743 |
| 1615217700 | $445.15 | $445.60 | $445.10 | $445.2801 | 1,900 | $443.523992 |
| 1615217760 | $445.525 | $445.69 | $445.21 | $445.36 | 1,500 | $443.532306 |
| 1615217820 | $445.37 | $445.52 | $445.06 | $445.15 | 2,734 | $443.543935 |
| 1615217880 | $445.12 | $445.26 | $444.41 | $444.4401 | 2,674 | $443.552981 |
| 1615217940 | $444.97 | $445.13 | $444.34 | $445.13 | 1,150 | $443.557177 |
| 1615218000 | $444.5401 | $445.145 | $444.5401 | $445.085 | 1,320 | $443.561247 |
| 1615218060 | $445.45 | $446.41 | $445.17 | $446.165 | 1,722 | $443.570459 |
| 1615218120 | $445.81 | $446.38 | $445.81 | $445.9379 | 1,438 | $443.580653 |
| 1615218180 | $445.27 | $446.26 | $445.27 | $446.0282 | 1,100 | $443.586346 |
| 1615218240 | $445.935 | $446.50 | $445.935 | $446.50 | 1,106 | $443.595425 |
| 1615218300 | $446.64 | $446.64 | $446.27 | $446.565 | 1,300 | $443.603881 |
| 1615218360 | $446.65 | $446.65 | $445.59 | $445.83 | 1,208 | $443.611261 |
| 1615218420 | $446.865 | $446.865 | $446.865 | $446.865 | 347 | $443.614811 |
| 1615218480 | $446.05 | $446.05 | $444.57 | $444.925 | 1,500 | $443.62055 |
| 1615218540 | $444.79 | $444.79 | $443.6049 | $444.27 | 4,067 | $443.625116 |
| 1615218600 | $444.27 | $444.73 | $443.87 | $444.08 | 3,900 | $443.630971 |
| 1615218660 | $444.02 | $444.475 | $443.72 | $443.72 | 1,966 | $443.633202 |
| 1615218720 | $443.22 | $443.2911 | $442.79 | $442.99 | 500 | $443.632468 |
| 1615218780 | $442.58 | $443.28 | $442.5153 | $443.24 | 3,129 | $443.627405 |
| 1615218840 | $443.41 | $444.17 | $443.41 | $443.91 | 2,582 | $443.629145 |
| 1615218900 | $444.1526 | $444.30 | $443.66 | $443.67 | 2,914 | $443.631795 |
| 1615218960 | $444.12 | $444.58 | $444.12 | $444.13 | 2,431 | $443.634811 |
| 1615219020 | $444.34 | $444.34 | $443.12 | $443.69 | 1,541 | $443.635444 |
| 1615219080 | $445.01 | $445.01 | $445.01 | $445.01 | 100 | $443.636212 |
| 1615219140 | $445.0754 | $445.30 | $443.96 | $443.96 | 1,110 | $443.639145 |
| 1615219200 | $444.425 | $445.265 | $444.425 | $445.08 | 500 | $443.640813 |
| 1615219260 | $445.64 | $445.65 | $445.275 | $445.475 | 3,188 | $443.654151 |
| 1615219320 | $445.54 | $445.54 | $445.0486 | $445.325 | 900 | $443.65743 |
| 1615219380 | $445.415 | $445.80 | $444.98 | $445.50 | 4,078 | $443.67357 |
| 1615219440 | $445.775 | $445.775 | $444.91 | $444.985 | 1,000 | $443.677045 |
| 1615219500 | $444.97 | $445.20 | $444.66 | $445.00 | 2,442 | $443.684387 |
| 1615219560 | $444.87 | $445.84 | $444.64 | $444.941 | 1,400 | $443.689659 |
| 1615219620 | $444.67 | $444.73 | $444.05 | $444.275 | 2,346 | $443.692835 |
| 1615219680 | $444.295 | $444.755 | $444.20 | $444.65 | 1,647 | $443.696006 |
| 1615219740 | $445.09 | $445.18 | $443.76 | $443.76 | 3,372 | $443.705097 |
| 1615219800 | $443.01 | $443.01 | $442.61 | $442.64 | 1,113 | $443.703031 |
| 1615219860 | $442.885 | $443.31 | $442.67 | $443.11 | 2,812 | $443.698957 |
| 1615219920 | $443.08 | $443.8471 | $442.50 | $442.50 | 1,552 | $443.697506 |
| 1615219980 | $442.08 | $442.48 | $442.04 | $442.14 | 2,229 | $443.690328 |
| 1615220040 | $442.25 | $442.25 | $441.82 | $442.00 | 750 | $443.687512 |
| 1615220100 | $441.93 | $441.99 | $441.43 | $441.665 | 3,421 | $443.672597 |
| 1615220160 | $441.63 | $442.16 | $441.495 | $442.03 | 1,621 | $443.666291 |
| 1615220220 | $441.85 | $442.16 | $441.735 | $442.08 | 1,400 | $443.660875 |
| 1615220280 | $442.25 | $442.8336 | $441.96 | $442.04 | 1,200 | $443.656765 |
| 1615220340 | $441.91 | $442.36 | $441.91 | $442.30 | 913 | $443.654358 |
| 1615220400 | $442.86 | $444.115 | $442.80 | $443.77 | 2,000 | $443.654275 |
| 1615220460 | $444.09 | $444.09 | $443.82 | $443.82 | 400 | $443.654554 |
| 1615220520 | $443.73 | $443.73 | $442.68 | $443.14 | 1,206 | $443.653518 |
| 1615220580 | $443.01 | $443.30 | $442.39 | $443.30 | 2,508 | $443.649183 |
| 1615220640 | $443.405 | $443.57 | $443.00 | $443.00 | 1,500 | $443.647987 |
| 1615220700 | $442.77 | $443.101 | $442.26 | $442.41 | 1,914 | $443.644738 |
| 1615220760 | $442.08 | $442.08 | $441.30 | $441.67 | 5,180 | $443.622496 |
| 1615220820 | $441.38 | $441.69 | $441.00 | $441.00 | 1,798 | $443.61357 |
| 1615220880 | $441.05 | $441.37 | $440.66 | $440.76 | 4,827 | $443.587252 |
| 1615220940 | $440.765 | $441.35 | $440.505 | $440.92 | 3,463 | $443.568208 |
| 1615221000 | $441.10 | $441.3999 | $440.27 | $440.41 | 2,503 | $443.553696 |
| 1615221060 | $440.70 | $440.72 | $440.00 | $440.20 | 5,085 | $443.517806 |
| 1615221120 | $440.47 | $440.855 | $440.27 | $440.695 | 2,346 | $443.504132 |
| 1615221180 | $440.45 | $440.455 | $439.80 | $439.995 | 4,386 | $443.4747 |
| 1615221240 | $440.20 | $440.82 | $440.165 | $440.57 | 2,834 | $443.457462 |
| 1615221300 | $440.40 | $440.40 | $438.08 | $438.58 | 7,812 | $443.39605 |
| 1615221360 | $438.56 | $438.62 | $437.86 | $438.05 | 5,929 | $443.334566 |
| 1615221420 | $438.28 | $438.28 | $437.465 | $437.81 | 5,788 | $443.27438 |
| 1615221480 | $437.81 | $438.53 | $437.81 | $438.00 | 4,939 | $443.225119 |
| 1615221540 | $438.065 | $438.30 | $437.74 | $438.16 | 3,506 | $443.190176 |
| 1615221600 | $438.30 | $438.865 | $438.00 | $438.865 | 3,932 | $443.154623 |
| 1615221660 | $439.17 | $439.17 | $438.37 | $438.37 | 923 | $443.145842 |
| 1615221720 | $438.03 | $438.03 | $437.70 | $437.855 | 2,650 | $443.120151 |
| 1615221780 | $438.00 | $438.20 | $437.59 | $438.00 | 3,075 | $443.090348 |
| 1615221840 | $437.6978 | $437.9939 | $437.55 | $437.65 | 4,093 | $443.046358 |
| 1615221900 | $437.71 | $438.4825 | $437.71 | $437.83 | 3,300 | $443.018301 |
| 1615221960 | $437.85 | $438.3913 | $437.80 | $437.98 | 1,509 | $443.005018 |
| 1615222020 | $438.13 | $438.52 | $437.78 | $437.845 | 1,400 | $442.992542 |
| 1615222080 | $437.98 | $438.6022 | $437.915 | $438.315 | 1,400 | $442.980131 |
| 1615222140 | $438.30 | $438.375 | $437.93 | $438.19 | 1,866 | $442.963499 |
| 1615222200 | $438.10 | $438.10 | $437.22 | $437.465 | 6,159 | $442.9044 |
| 1615222260 | $437.465 | $437.465 | $436.32 | $436.36 | 6,090 | $442.839197 |
| 1615222320 | $436.825 | $437.7188 | $436.715 | $437.6481 | 2,700 | $442.813218 |
| 1615222380 | $437.20 | $437.3241 | $436.86 | $436.86 | 950 | $442.803388 |
| 1615222440 | $437.0517 | $437.0517 | $436.26 | $436.515 | 2,450 | $442.776824 |
| 1615222500 | $436.57 | $436.80 | $436.54 | $436.74 | 1,933 | $442.756319 |
| 1615222560 | $436.91 | $437.25 | $436.91 | $437.195 | 2,050 | $442.735772 |
| 1615222620 | $437.31 | $437.47 | $437.1248 | $437.295 | 3,860 | $442.698996 |
| 1615222680 | $437.26 | $437.265 | $436.915 | $436.94 | 2,292 | $442.67589 |
| 1615222740 | $437.025 | $437.025 | $436.14 | $436.215 | 2,620 | $442.648274 |
| 1615222800 | $436.40 | $436.489 | $436.084 | $436.415 | 1,852 | $442.62495 |
| 1615222860 | $436.29 | $436.56 | $436.26 | $436.475 | 2,137 | $442.604185 |
| 1615222920 | $436.4903 | $436.4903 | $435.53 | $435.6007 | 3,982 | $442.558465 |
| 1615222980 | $435.79 | $436.07 | $435.45 | $435.77 | 3,658 | $442.516497 |
| 1615223040 | $435.5873 | $436.27 | $435.53 | $436.035 | 5,215 | $442.457516 |
| 1615223100 | $435.92 | $436.23 | $435.63 | $436.23 | 2,903 | $442.426103 |
| 1615223160 | $436.28 | $436.54 | $435.5821 | $435.995 | 4,548 | $442.377488 |
| 1615223220 | $435.855 | $435.97 | $435.48 | $435.78 | 16,434 | $442.202572 |
| 1615223280 | $435.785 | $436.71 | $435.76 | $436.23 | 22,150 | $441.987552 |
| 1615223340 | $436.08 | $437.72 | $436.06 | $437.13 | 13,572 | $441.877434 |
| 1615223400 | $437.63 | $437.65 | $436.93 | $437.47 | 3,344 | $441.853425 |
| 1615223460 | $437.135 | $437.47 | $436.82 | $437.47 | 3,450 | $441.828849 |
| 1615223520 | $437.45 | $437.46 | $436.88 | $437.46 | 5,740 | $441.789795 |
| 1615223580 | $437.30 | $437.31 | $436.7135 | $436.90 | 4,004 | $441.762041 |
| 1615223640 | $436.885 | $440.65 | $436.88 | $439.818 | 55,928 | $441.540539 |
| 1615223700 | $439.76 | $440.08 | $438.24 | $438.99 | 24,891 | $441.456606 |
| 1615223760 | $439.2482 | $440.71 | $438.6679 | $440.21 | 22,663 | $441.398848 |
| 1615223820 | $440.22 | $440.42 | $439.62 | $439.82 | 19,192 | $441.367271 |
| 1615223880 | $439.8546 | $440.08 | $439.50 | $439.91 | 9,488 | $441.348313 |
| 1615223940 | $439.77 | $439.77 | $439.27 | $439.63 | 7,113 | $441.332355 |
| 1615224000 | $439.58 | $439.9427 | $439.48 | $439.69 | 5,092 | $441.321818 |
| 1615224060 | $439.635 | $440.72 | $439.4006 | $440.72 | 10,996 | $441.305623 |
| 1615224120 | $440.415 | $441.89 | $440.3901 | $441.69 | 9,386 | $441.303145 |
| 1615224180 | $441.65 | $441.86 | $441.325 | $441.72 | 6,214 | $441.304933 |
| 1615224240 | $441.71 | $442.50 | $441.60 | $442.3425 | 4,465 | $441.308115 |
| 1615224300 | $442.08 | $442.56 | $441.69 | $441.69 | 5,601 | $441.313974 |
| 1615224360 | $441.89 | $442.02 | $441.08 | $442.02 | 1,876 | $441.31448 |
| 1615224420 | $441.895 | $442.09 | $441.72 | $441.8788 | 2,000 | $441.315788 |
| 1615224480 | $441.86 | $442.11 | $441.38 | $441.69 | 2,539 | $441.317252 |
| 1615224540 | $441.53 | $442.08 | $441.51 | $441.51 | 1,600 | $441.318069 |
| 1615224600 | $441.51 | $441.98 | $441.50 | $441.51 | 3,927 | $441.320109 |
| 1615224660 | $441.41 | $441.99 | $441.355 | $441.505 | 5,531 | $441.32201 |
| 1615224720 | $441.445 | $441.79 | $440.83 | $441.49 | 4,482 | $441.32279 |
| 1615224780 | $441.24 | $442.94 | $441.17 | $442.94 | 4,134 | $441.325051 |
| 1615224840 | $442.67 | $443.19 | $442.19 | $443.19 | 2,296 | $441.328115 |
| 1615224900 | $443.295 | $444.035 | $443.13 | $443.63 | 3,287 | $441.336464 |
| 1615224960 | $443.68 | $443.68 | $442.88 | $443.63 | 6,368 | $441.351187 |
| 1615225020 | $443.54 | $443.91 | $443.15 | $443.15 | 2,427 | $441.356954 |
| 1615225080 | $443.31 | $443.74 | $443.22 | $443.43 | 2,783 | $441.363962 |
| 1615225140 | $443.13 | $443.20 | $442.00 | $442.13 | 5,288 | $441.37007 |
| 1615225200 | $441.95 | $442.07 | $441.41 | $442.01 | 2,257 | $441.371372 |
| 1615225260 | $442.19 | $442.46 | $441.57 | $442.05 | 1,167 | $441.372183 |
| 1615225320 | $441.82 | $441.82 | $441.2301 | $441.50 | 1,000 | $441.372385 |
| 1615225380 | $441.8805 | $441.91 | $441.2981 | $441.83 | 2,321 | $441.373077 |
| 1615225440 | $441.45 | $441.685 | $441.236 | $441.35 | 1,750 | $441.373205 |
| 1615225500 | $441.30 | $441.30 | $440.85 | $441.08 | 1,665 | $441.372752 |
| 1615225560 | $441.105 | $441.66 | $440.99 | $441.29 | 2,430 | $441.372436 |
| 1615225620 | $441.12 | $441.77 | $441.00 | $441.51 | 3,100 | $441.372311 |
| 1615225680 | $441.51 | $442.18 | $441.44 | $442.18 | 1,600 | $441.373091 |
| 1615225740 | $442.06 | $442.955 | $442.06 | $442.68 | 1,957 | $441.3753 |
| 1615225800 | $442.725 | $443.0913 | $442.725 | $442.95 | 3,027 | $441.380373 |
| 1615225860 | $442.80 | $442.95 | $442.155 | $442.155 | 1,000 | $441.381844 |
| 1615225920 | $442.28 | $442.66 | $442.01 | $442.18 | 2,230 | $441.383882 |
| 1615225980 | $441.5001 | $441.9344 | $441.5001 | $441.9344 | 500 | $441.384135 |
| 1615226040 | $441.265 | $441.6599 | $441.22 | $441.405 | 820 | $441.384136 |
| 1615226100 | $441.63 | $441.63 | $440.28 | $440.28 | 1,300 | $441.383432 |
| 1615226160 | $440.62 | $440.78 | $440.35 | $440.35 | 700 | $441.382855 |
| 1615226220 | $440.25 | $440.46 | $439.97 | $439.98 | 2,410 | $441.379219 |
| 1615226280 | $439.51 | $439.91 | $439.40 | $439.87 | 725 | $441.37806 |
| 1615226340 | $439.81 | $439.84 | $439.20 | $439.20 | 2,408 | $441.373507 |
| 1615226400 | $439.54 | $440.7373 | $439.52 | $440.13 | 1,400 | $441.371586 |
| 1615226460 | $440.815 | $441.09 | $440.345 | $440.345 | 1,492 | $441.370633 |
| 1615226520 | $440.29 | $440.50 | $440.29 | $440.50 | 1,238 | $441.369235 |
| 1615226580 | $440.69 | $441.42 | $440.69 | $441.42 | 1,000 | $441.368928 |
| 1615226640 | $441.25 | $441.25 | $440.59 | $440.59 | 1,505 | $441.367674 |
| 1615226700 | $440.985 | $440.985 | $440.20 | $440.20 | 740 | $441.367175 |
| 1615226760 | $440.415 | $441.12 | $440.415 | $441.12 | 700 | $441.366732 |
| 1615226820 | $440.8741 | $441.11 | $440.8741 | $441.07 | 620 | $441.366504 |
| 1615226880 | $440.91 | $441.01 | $440.56 | $440.6706 | 1,000 | $441.365818 |
| 1615226940 | $441.22 | $441.22 | $440.53 | $440.59 | 1,336 | $441.364967 |
| 1615227000 | $440.40 | $440.625 | $440.1973 | $440.1973 | 1,500 | $441.363371 |
| 1615227060 | $440.34 | $440.45 | $440.00 | $440.10 | 2,830 | $441.360024 |
| 1615227120 | $440.27 | $440.51 | $440.05 | $440.51 | 800 | $441.359024 |
| 1615227180 | $440.42 | $440.67 | $440.24 | $440.2479 | 1,460 | $441.357715 |
| 1615227240 | $440.22 | $440.99 | $440.22 | $440.80 | 1,554 | $441.356485 |
| 1615227300 | $440.675 | $441.375 | $440.675 | $441.375 | 800 | $441.356123 |
| 1615227360 | $441.585 | $441.8966 | $441.47 | $441.47 | 1,722 | $441.356774 |
| 1615227420 | $441.2816 | $441.80 | $441.13 | $441.31 | 920 | $441.356734 |
| 1615227480 | $440.925 | $441.04 | $440.78 | $441.04 | 1,900 | $441.355895 |
| 1615227540 | $440.78 | $441.3599 | $440.71 | $440.71 | 900 | $441.355539 |
| 1615227600 | $440.91 | $441.08 | $440.4201 | $440.43 | 1,839 | $441.354254 |
| 1615227660 | $440.02 | $440.37 | $439.98 | $440.13 | 1,250 | $441.352958 |
| 1615227720 | $439.7271 | $440.42 | $439.7271 | $440.33 | 1,515 | $441.351119 |
| 1615227780 | $440.21 | $440.65 | $440.15 | $440.48 | 1,753 | $441.349294 |
| 1615227840 | $440.15 | $440.33 | $440.15 | $440.33 | 600 | $441.348231 |
| 1615227900 | $440.32 | $440.46 | $439.98 | $439.98 | 300 | $441.348105 |
| 1615227960 | $439.94 | $440.56 | $439.94 | $440.27 | 2,000 | $441.346012 |
| 1615228020 | $440.9597 | $440.9597 | $440.11 | $440.55 | 1,654 | $441.344192 |
| 1615228080 | $440.6253 | $440.6253 | $439.875 | $440.39 | 2,463 | $441.341441 |
| 1615228140 | $440.30 | $440.56 | $440.22 | $440.32 | 900 | $441.340582 |
| 1615228200 | $440.39 | $440.41 | $440.00 | $440.00 | 1,547 | $441.33837 |
| 1615228260 | $439.87 | $439.99 | $439.175 | $439.175 | 1,599 | $441.336321 |
| 1615228320 | $439.26 | $439.50 | $439.04 | $439.2026 | 3,150 | $441.329617 |
| 1615228380 | $439.08 | $439.3345 | $438.87 | $438.92 | 5,007 | $441.318103 |
| 1615228440 | $439.06 | $439.21 | $439.00 | $439.00 | 1,287 | $441.314227 |
| 1615228500 | $438.8931 | $439.36 | $438.78 | $439.36 | 2,208 | $441.309558 |
| 1615228560 | $439.5148 | $439.67 | $439.15 | $439.41 | 1,737 | $441.306739 |
| 1615228620 | $439.365 | $439.57 | $439.21 | $439.505 | 1,007 | $441.304871 |
| 1615228680 | $439.60 | $439.60 | $439.16 | $439.16 | 2,000 | $441.300937 |
| 1615228740 | $439.16 | $439.25 | $438.95 | $438.95 | 1,800 | $441.297098 |
| 1615228800 | $438.69 | $438.82 | $438.37 | $438.37 | 2,300 | $441.290728 |
| 1615228860 | $438.0702 | $438.0702 | $437.84 | $437.84 | 1,642 | $441.284363 |
| 1615228920 | $437.64 | $437.795 | $437.295 | $437.50 | 2,430 | $441.275781 |
| 1615228980 | $437.63 | $437.805 | $437.545 | $437.63 | 1,710 | $441.268897 |
| 1615229040 | $437.31 | $437.53 | $437.31 | $437.36 | 700 | $441.26749 |
| 1615229100 | $437.36 | $437.53 | $437.1446 | $437.435 | 1,535 | $441.261506 |
| 1615229160 | $437.2609 | $437.44 | $437.06 | $437.06 | 1,400 | $441.256009 |
| 1615229220 | $437.06 | $437.33 | $437.06 | $437.27 | 806 | $441.252261 |
| 1615229280 | $437.03 | $437.135 | $436.79 | $436.905 | 4,041 | $441.235708 |
| 1615229340 | $437.15 | $437.30 | $436.73 | $437.2245 | 1,735 | $441.228729 |
| 1615229400 | $437.01 | $437.01 | $436.18 | $436.18 | 3,246 | $441.212956 |
| 1615229460 | $436.66 | $436.8784 | $436.15 | $436.33 | 2,115 | $441.204062 |
| 1615229520 | $436.19 | $436.35 | $436.08 | $436.08 | 3,055 | $441.189167 |
| 1615229580 | $436.1463 | $436.1463 | $435.3832 | $435.44 | 4,629 | $441.162907 |
| 1615229640 | $435.90 | $436.18 | $435.895 | $436.00 | 1,650 | $441.156518 |
| 1615229700 | $435.7754 | $435.7754 | $435.42 | $435.67 | 1,320 | $441.148812 |
| 1615229760 | $435.33 | $435.33 | $434.57 | $434.63 | 7,136 | $441.106655 |
| 1615229820 | $434.6901 | $434.6901 | $434.15 | $434.15 | 3,082 | $441.086053 |
| 1615229880 | $434.0832 | $434.5961 | $433.74 | $434.21 | 5,336 | $441.051506 |
| 1615229940 | $434.3672 | $434.50 | $434.11 | $434.15 | 3,178 | $441.031049 |
| 1615230000 | $434.16 | $434.16 | $433.96 | $434.10 | 594 | $441.027525 |
| 1615230060 | $434.09 | $434.09 | $433.31 | $433.49 | 6,608 | $440.981832 |
| 1615230120 | $433.78 | $434.32 | $433.78 | $434.32 | 1,100 | $440.974711 |
| 1615230180 | $434.07 | $434.29 | $433.58 | $434.20 | 2,600 | $440.957003 |
| 1615230240 | $434.63 | $434.63 | $434.01 | $434.2458 | 2,508 | $440.941612 |
| 1615230300 | $434.03 | $434.41 | $433.73 | $434.35 | 2,000 | $440.928722 |
| 1615230360 | $434.18 | $434.93 | $434.18 | $434.93 | 800 | $440.92367 |
| 1615230420 | $435.19 | $436.345 | $435.19 | $436.00 | 4,720 | $440.901568 |
| 1615230480 | $436.47 | $436.7699 | $435.74 | $435.77 | 2,753 | $440.889747 |
| 1615230540 | $436.095 | $436.12 | $435.65 | $435.65 | 2,600 | $440.876962 |
| 1615230600 | $435.40 | $435.802 | $435.2375 | $435.535 | 1,900 | $440.868274 |
| 1615230660 | $435.76 | $436.10 | $435.35 | $436.00 | 2,703 | $440.855279 |
| 1615230720 | $436.06 | $436.35 | $435.69 | $436.25 | 1,278 | $440.849776 |
| 1615230780 | $436.2457 | $436.2457 | $435.76 | $435.76 | 700 | $440.846005 |
| 1615230840 | $435.75 | $435.75 | $435.30 | $435.68 | 14,543 | $440.775276 |
| 1615230900 | $435.90 | $436.52 | $435.89 | $436.14 | 1,162 | $440.771051 |
| 1615230960 | $436.13 | $436.57 | $436.11 | $436.57 | 1,200 | $440.765284 |
| 1615231020 | $436.71 | $436.71 | $435.9654 | $435.9792 | 5,150 | $440.745029 |
| 1615231080 | $435.98 | $436.354 | $435.35 | $435.35 | 1,977 | $440.735241 |
| 1615231140 | $435.7775 | $435.85 | $435.23 | $435.42 | 1,600 | $440.728673 |
| 1615231200 | $435.50 | $435.79 | $435.3151 | $435.32 | 1,500 | $440.720441 |
| 1615231260 | $435.13 | $435.42 | $434.71 | $435.27 | 3,600 | $440.702908 |
| 1615231320 | $435.09 | $435.18 | $435.0799 | $435.18 | 2,769 | $440.688621 |
| 1615231380 | $435.055 | $435.50 | $435.055 | $435.06 | 1,526 | $440.681268 |
| 1615231440 | $435.50 | $436.18 | $435.365 | $435.87 | 2,237 | $440.67169 |
| 1615231500 | $435.70 | $435.99 | $435.14 | $435.99 | 900 | $440.667538 |
| 1615231560 | $436.07 | $436.30 | $436.07 | $436.25 | 7,828 | $440.636009 |
| 1615231620 | $436.05 | $436.25 | $435.98 | $435.98 | 1,382 | $440.630216 |
| 1615231680 | $435.97 | $436.19 | $435.80 | $436.13 | 2,600 | $440.619782 |
| 1615231740 | $435.985 | $436.38 | $435.985 | $436.21 | 600 | $440.617586 |
| 1615231800 | $436.2445 | $436.97 | $436.0336 | $436.53 | 2,002 | $440.61007 |
| 1615231860 | $436.79 | $436.98 | $436.52 | $436.845 | 2,048 | $440.603114 |
| 1615231920 | $436.99 | $437.00 | $435.77 | $436.08 | 8,593 | $440.57052 |
| 1615231980 | $436.174 | $436.23 | $435.00 | $435.335 | 4,725 | $440.550352 |
| 1615232040 | $435.13 | $435.24 | $434.66 | $434.67 | 11,767 | $440.492524 |
| 1615232100 | $434.645 | $434.745 | $434.00 | $434.15 | 13,776 | $440.420508 |
| 1615232160 | $434.15 | $434.2448 | $433.73 | $433.73 | 11,737 | $440.356176 |
| 1615232220 | $433.735 | $433.735 | $433.5201 | $433.68 | 1,544 | $440.348095 |
| 1615232280 | $433.59 | $433.85 | $433.39 | $433.83 | 11,454 | $440.284572 |
| 1615232340 | $433.79 | $433.875 | $432.61 | $433.05 | 7,074 | $440.243874 |
| 1615232400 | $433.32 | $433.65 | $433.32 | $433.55 | 1,800 | $440.233583 |
| 1615232460 | $433.59 | $433.59 | $433.11 | $433.47 | 1,967 | $440.222745 |
| 1615232520 | $433.28 | $433.465 | $433.18 | $433.32 | 2,010 | $440.210773 |
| 1615232580 | $433.05 | $433.05 | $432.3935 | $432.3935 | 3,006 | $440.192243 |
| 1615232640 | $432.29 | $432.725 | $432.28 | $432.57 | 1,998 | $440.18007 |
| 1615232700 | $432.70 | $432.95 | $432.40 | $432.95 | 2,385 | $440.164392 |
| 1615232760 | $432.94 | $432.94 | $432.36 | $432.36 | 819 | $440.159534 |
| 1615232820 | $432.555 | $433.17 | $432.37 | $433.015 | 3,533 | $440.139208 |
| 1615232880 | $432.70 | $432.8999 | $431.90 | $431.90 | 12,065 | $440.060514 |
| 1615232940 | $431.83 | $431.91 | $431.80 | $431.819 | 4,110 | $440.034873 |
| 1615233000 | $431.82 | $432.1179 | $431.80 | $431.86 | 10,761 | $439.964632 |
| 1615233060 | $431.94 | $432.09 | $431.77 | $432.00 | 11,535 | $439.893119 |
| 1615233120 | $432.02 | $432.065 | $431.5209 | $431.66 | 6,715 | $439.850344 |
| 1615233180 | $431.75 | $431.95 | $431.52 | $431.69 | 2,747 | $439.832906 |
| 1615233240 | $431.93 | $432.08 | $431.68 | $431.8499 | 15,208 | $439.739379 |
| 1615233300 | $431.72 | $432.03 | $431.64 | $431.64 | 6,172 | $439.700341 |
| 1615233360 | $431.68 | $432.055 | $431.52 | $432.055 | 3,350 | $439.680357 |
| 1615233420 | $431.99 | $432.075 | $431.56 | $431.56 | 3,691 | $439.659136 |
| 1615233480 | $431.82 | $432.075 | $431.63 | $431.65 | 2,154 | $439.646272 |
| 1615233540 | $431.73 | $432.055 | $431.565 | $432.055 | 3,734 | $439.62399 |
| 1615233600 | $431.955 | $431.955 | $430.73 | $430.815 | 5,799 | $439.585828 |
| 1615233660 | $430.70 | $430.9799 | $429.50 | $429.74 | 13,102 | $439.49353 |
| 1615233720 | $429.925 | $430.46 | $428.65 | $428.9721 | 20,237 | $439.346801 |
| 1615233780 | $428.9459 | $429.16 | $428.04 | $428.37 | 20,731 | $439.188443 |
| 1615233840 | $428.32 | $429.055 | $428.32 | $428.9374 | 5,306 | $439.148176 |
| 1615233900 | $429.05 | $429.07 | $428.50 | $428.50 | 8,717 | $439.083379 |
| 1615233960 | $428.73 | $429.2399 | $428.51 | $428.60 | 5,998 | $439.038669 |
| 1615234020 | $428.685 | $429.075 | $428.53 | $428.53 | 4,125 | $439.009332 |
| 1615234080 | $428.52 | $429.00 | $428.52 | $428.56 | 2,816 | $438.988505 |
| 1615234140 | $428.695 | $429.00 | $428.46 | $428.825 | 5,557 | $438.948437 |
| 1615234200 | $428.94 | $429.02 | $428.6916 | $428.83 | 11,700 | $438.865867 |
| 1615234260 | $428.72 | $429.10 | $428.67 | $428.78 | 16,134 | $438.753845 |
| 1615234320 | $428.86 | $429.00 | $428.47 | $428.47 | 6,549 | $438.708411 |
| 1615234380 | $428.44 | $428.96 | $428.31 | $428.51 | 9,862 | $438.638816 |
| 1615234440 | $428.60 | $429.07 | $428.49 | $428.71 | 7,753 | $438.586185 |
| 1615234500 | $428.98 | $429.1354 | $428.56 | $429.1354 | 7,252 | $438.539004 |
| 1615234560 | $428.95 | $429.19 | $428.32 | $428.46 | 17,983 | $438.422057 |
| 1615234620 | $428.5075 | $428.61 | $427.4341 | $427.74 | 9,035 | $438.357739 |
| 1615234680 | $427.59 | $427.675 | $427.2778 | $427.57 | 2,950 | $438.336824 |
| 1615234740 | $427.53 | $427.53 | $427.12 | $427.25 | 4,251 | $438.304648 |
| 1615234800 | $427.41 | $427.91 | $427.34 | $427.735 | 4,858 | $438.270449 |
| 1615234860 | $427.58 | $427.93 | $427.27 | $427.93 | 3,140 | $438.247961 |
| 1615234920 | $427.89 | $428.8914 | $427.89 | $428.46 | 4,000 | $438.222064 |
| 1615234980 | $428.44 | $428.47 | $427.64 | $427.78 | 6,875 | $438.175396 |
| 1615235040 | $427.78 | $428.73 | $427.66 | $428.70 | 12,201 | $438.097395 |
| 1615235100 | $428.88 | $429.085 | $428.29 | $428.99 | 11,855 | $438.025837 |
| 1615235160 | $428.88 | $428.9697 | $428.27 | $428.56 | 4,194 | $437.999702 |
| 1615235220 | $428.42 | $428.87 | $428.3975 | $428.785 | 4,500 | $437.972603 |
| 1615235280 | $428.65 | $429.11 | $428.65 | $428.83 | 4,656 | $437.944617 |
| 1615235340 | $428.71 | $428.83 | $427.00 | $427.10 | 11,379 | $437.867735 |
| 1615235400 | $427.26 | $428.63 | $427.15 | $428.63 | 4,600 | $437.838528 |
| 1615235460 | $428.50 | $428.9699 | $428.115 | $428.51 | 3,051 | $437.820585 |
| 1615235520 | $428.38 | $428.7599 | $428.21 | $428.29 | 6,107 | $437.784259 |
| 1615235580 | $428.49 | $429.54 | $428.38 | $429.435 | 6,607 | $437.7473 |
| 1615235640 | $429.43 | $429.43 | $428.84 | $429.00 | 7,031 | $437.7084 |
| 1615235700 | $429.005 | $429.57 | $428.81 | $429.485 | 9,516 | $437.658052 |
| 1615235760 | $429.27 | $429.74 | $429.22 | $429.255 | 14,830 | $437.581681 |
| 1615235820 | $429.255 | $429.426 | $428.91 | $429.426 | 22,888 | $437.463774 |
| 1615235880 | $429.03 | $429.32 | $428.90 | $428.90 | 16,014 | $437.382282 |
| 1615235940 | $428.82 | $429.10 | $428.82 | $428.935 | 12,385 | $437.319492 |
| 1615236000 | $428.83 | $429.02 | $428.07 | $428.19 | 16,034 | $437.237292 |
| 1615236060 | $428.28 | $428.30 | $427.78 | $428.11 | 7,103 | $437.198367 |
| 1615236120 | $428.12 | $428.5466 | $427.92 | $428.168 | 10,672 | $437.141736 |
| 1615236180 | $428.11 | $428.59 | $427.96 | $428.06 | 10,687 | $437.086107 |
| 1615236240 | $428.07 | $428.34 | $427.90 | $428.155 | 13,571 | $437.015149 |
| 1615236300 | $428.1993 | $428.44 | $427.58 | $427.74 | 16,201 | $436.931968 |
| 1615236360 | $427.74 | $427.99 | $427.65 | $427.65 | 12,749 | $436.865424 |
| 1615236420 | $427.72 | $427.795 | $426.82 | $426.82 | 15,335 | $436.78087 |
| 1615236480 | $426.83 | $427.01 | $426.56 | $426.685 | 10,682 | $436.720144 |
| 1615236540 | $426.52 | $427.14 | $426.46 | $427.005 | 19,959 | $436.610109 |
| 1615236600 | $427.005 | $427.14 | $425.79 | $425.89 | 24,690 | $436.470267 |
| 1615236660 | $425.83 | $426.12 | $424.63 | $424.73 | 26,559 | $436.312732 |
| 1615236720 | $424.65 | $424.93 | $423.25 | $423.5425 | 23,594 | $436.159472 |
| 1615236780 | $423.33 | $424.36 | $423.32 | $423.51 | 34,755 | $435.932623 |
| 1615236840 | $424.03 | $424.33 | $422.665 | $422.665 | 37,116 | $435.697948 |
| 1615236900 | $422.50 | $422.885 | $420.1601 | $420.42 | 58,063 | $435.2901 |
| 1615236960 | $420.49 | $420.93 | $419.26 | $419.67 | 59,865 | $434.851526 |
| 1615237020 | $419.71 | $421.6199 | $419.65 | $421.5965 | 60,256 | $434.452146 |
| 1615237080 | $421.465 | $422.37 | $421.18 | $421.52 | 77,197 | $434.014353 |
| 1615237140 | $421.54 | $422.05 | $420.005 | $420.51 | 134,621 | $433.256053 |
| 1615237200 | $420.36 | $421.25 | $420.35 | $421.25 | 571,262 | $430.896042 |
| 1615237260 | $421.25 | $421.25 | $421.25 | $421.25 | 12,029 | $430.868424 |
| 1615237320 | $421.25 | $421.25 | $421.25 | $421.25 | 67,952 | $430.717744 |
| 1615237380 | $421.80 | $421.80 | $421.80 | $421.80 | 133 | $430.717255 |
| 1615237440 | $421.90 | $422.00 | $421.90 | $422.00 | 406 | $430.716389 |
| 1615237500 | $422.00 | $422.50 | $422.00 | $422.00 | 543 | $430.715005 |
| 1615237560 | $422.01 | $422.01 | $422.01 | $422.01 | 100 | $430.714629 |
| 1615237620 | $421.25 | $423.01 | $421.25 | $423.00 | 3,984 | $430.706123 |
| 1615237680 | $423.00 | $423.00 | $423.00 | $423.00 | 801 | $430.704363 |
| 1615237740 | $423.00 | $423.00 | $423.00 | $423.00 | 200 | $430.703798 |
| 1615237800 | $423.00 | $423.00 | $423.00 | $423.00 | 1,100 | $430.701699 |
| 1615237860 | $422.50 | $422.50 | $422.50 | $422.50 | 200 | $430.701077 |
| 1615237920 | $421.25 | $421.25 | $421.25 | $421.25 | 747 | $430.699452 |
| 1615238220 | $425.9799 | $425.9799 | $425.9799 | $425.9799 | 200 | $430.896301 |
| 1615238280 | $423.00 | $423.00 | $423.00 | $423.00 | 272 | $430.895649 |
| 1615238640 | $423.00 | $423.00 | $423.00 | $423.00 | 100 | $430.894969 |
| 1615238880 | $450.14 | $450.14 | $450.14 | $450.14 | 3,600 | $430.910638 |
| 1615239000 | $441.01 | $441.01 | $421.25 | $421.25 | 5,267 | $430.896813 |
| 1615239120 | $423.50 | $423.50 | $423.50 | $423.50 | 100 | $430.895984 |
| 1615239180 | $424.00 | $424.00 | $424.00 | $424.00 | 100 | $430.895798 |
| 1615239420 | $425.89 | $425.89 | $425.89 | $425.89 | 120 | $430.894861 |
| 1615239900 | $425.00 | $425.00 | $425.00 | $425.00 | 300 | $430.89655 |
| 1615239960 | $425.80 | $426.00 | $425.80 | $426.00 | 300 | $430.89528 |
| 1615240020 | $426.00 | $426.00 | $426.00 | $426.00 | 180 | $430.895058 |
| 1615240080 | $426.00 | $426.50 | $426.00 | $426.50 | 417 | $430.89412 |
| 1615240140 | $426.51 | $426.51 | $426.51 | $426.51 | 100 | $430.894001 |
| 1615240200 | $426.50 | $426.50 | $426.50 | $426.50 | 100 | $430.893652 |
| 1615240260 | $426.50 | $426.50 | $426.50 | $426.50 | 100 | $430.893143 |
| 1615240380 | $427.24 | $427.24 | $427.24 | $427.24 | 108 | $430.892967 |
| 1615240860 | $426.51 | $426.51 | $426.51 | $426.51 | 241 | $430.896491 |
| 1615240920 | $421.25 | $421.25 | $421.25 | $421.25 | 3,600 | $430.88861 |