BKNG Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638801000 | $2163.00 | $2177.995 | $2152.3825 | $2177.97 | 4,765 | $2165.233578 |
| 1638801060 | $2176.16 | $2188.5937 | $2176.16 | $2188.54 | 599 | $2166.564368 |
| 1638801120 | $2188.60 | $2200.00 | $2175.045 | $2182.73 | 1,933 | $2172.807031 |
| 1638801180 | $2179.65 | $2189.755 | $2176.03 | $2189.205 | 3,872 | $2176.332134 |
| 1638801240 | $2189.755 | $2189.755 | $2181.77 | $2181.77 | 1,200 | $2177.359168 |
| 1638801300 | $2184.875 | $2184.885 | $2168.00 | $2168.92 | 4,517 | $2177.156075 |
| 1638801360 | $2163.295 | $2163.295 | $2163.295 | $2163.295 | 100 | $2177.029026 |
| 1638801420 | $2168.26 | $2168.26 | $2162.365 | $2162.365 | 200 | $2176.889318 |
| 1638801480 | $2166.42 | $2178.00 | $2166.42 | $2178.00 | 300 | $2176.921467 |
| 1638801540 | $2176.63 | $2179.24 | $2176.63 | $2179.16 | 300 | $2176.878568 |
| 1638801600 | $2179.80 | $2184.10 | $2176.99 | $2184.00 | 5,512 | $2177.574838 |
| 1638801660 | $2186.96 | $2186.99 | $2186.96 | $2186.99 | 200 | $2177.838863 |
| 1638801720 | $2187.99 | $2193.74 | $2183.33 | $2193.74 | 1,250 | $2178.332594 |
| 1638801780 | $2199.31 | $2199.88 | $2192.84 | $2193.545 | 1,200 | $2179.037957 |
| 1638801840 | $2188.82 | $2188.82 | $2185.10 | $2186.155 | 500 | $2179.202021 |
| 1638801900 | $2185.00 | $2189.94 | $2182.34 | $2189.94 | 700 | $2179.343963 |
| 1638801960 | $2189.97 | $2194.73 | $2189.97 | $2194.73 | 200 | $2179.466782 |
| 1638802020 | $2199.00 | $2205.90 | $2199.00 | $2205.90 | 1,150 | $2180.568505 |
| 1638802080 | $2206.00 | $2209.505 | $2202.62 | $2202.62 | 1,100 | $2181.501341 |
| 1638802140 | $2207.56 | $2207.56 | $2201.26 | $2201.26 | 600 | $2181.89415 |
| 1638802200 | $2202.64 | $2208.18 | $2200.74 | $2206.29 | 700 | $2182.409296 |
| 1638802260 | $2216.68 | $2216.68 | $2210.04 | $2214.47 | 1,000 | $2183.499481 |
| 1638802320 | $2213.215 | $2213.215 | $2206.21 | $2208.64 | 1,000 | $2184.190223 |
| 1638802380 | $2206.03 | $2207.45 | $2201.69 | $2201.69 | 1,075 | $2184.849055 |
| 1638802440 | $2205.91 | $2208.57 | $2201.48 | $2203.77 | 1,000 | $2185.416848 |
| 1638802500 | $2201.52 | $2207.99 | $2198.415 | $2202.105 | 6,300 | $2187.95768 |
| 1638802560 | $2207.77 | $2207.77 | $2203.34 | $2205.64 | 337 | $2188.102375 |
| 1638802620 | $2207.93 | $2211.78 | $2207.93 | $2208.00 | 841 | $2188.517823 |
| 1638802680 | $2208.86 | $2214.99 | $2208.86 | $2214.99 | 800 | $2188.965328 |
| 1638802740 | $2212.54 | $2217.61 | $2212.54 | $2217.61 | 742 | $2189.429166 |
| 1638802800 | $2215.70 | $2217.05 | $2212.30 | $2216.48 | 2,300 | $2190.677499 |
| 1638802860 | $2220.00 | $2223.99 | $2217.82 | $2221.97 | 1,600 | $2191.698635 |
| 1638802920 | $2221.91 | $2221.91 | $2218.86 | $2220.47 | 1,301 | $2192.45062 |
| 1638802980 | $2223.27 | $2226.295 | $2223.27 | $2226.295 | 800 | $2192.989958 |
| 1638803040 | $2221.00 | $2221.00 | $2221.00 | $2221.00 | 100 | $2193.043499 |
| 1638803100 | $2221.55 | $2221.55 | $2217.12 | $2217.12 | 820 | $2193.507966 |
| 1638803160 | $2218.625 | $2219.68 | $2218.625 | $2219.68 | 400 | $2193.638573 |
| 1638803220 | $2219.14 | $2232.18 | $2216.5774 | $2232.18 | 3,469 | $2195.632539 |
| 1638803280 | $2229.31 | $2233.95 | $2225.08 | $2231.89 | 600 | $2195.986536 |
| 1638803340 | $2231.67 | $2234.98 | $2231.67 | $2234.98 | 2,420 | $2197.567691 |
| 1638803400 | $2233.6595 | $2237.72 | $2232.53 | $2234.31 | 1,210 | $2198.337049 |
| 1638803460 | $2230.78 | $2236.0699 | $2230.00 | $2234.66 | 1,804 | $2199.413352 |
| 1638803580 | $2233.71 | $2233.71 | $2233.71 | $2233.71 | 100 | $2199.737167 |
| 1638803640 | $2228.00 | $2230.895 | $2227.62 | $2227.62 | 640 | $2199.779585 |
| 1638803700 | $2229.05 | $2235.335 | $2229.05 | $2235.335 | 800 | $2200.199427 |
| 1638803760 | $2231.89 | $2231.89 | $2228.14 | $2228.24 | 1,811 | $2201.047597 |
| 1638803820 | $2228.07 | $2228.91 | $2224.475 | $2228.91 | 6,050 | $2203.322532 |
| 1638803880 | $2229.01 | $2229.01 | $2228.915 | $2228.915 | 200 | $2203.3842 |
| 1638803940 | $2229.00 | $2231.38 | $2229.00 | $2231.38 | 500 | $2203.655043 |
| 1638804000 | $2233.50 | $2236.80 | $2229.32 | $2229.32 | 900 | $2203.983802 |
| 1638804060 | $2236.74 | $2236.74 | $2236.68 | $2236.68 | 200 | $2204.068664 |
| 1638804120 | $2231.57 | $2238.37 | $2231.57 | $2238.37 | 700 | $2204.361876 |
| 1638804180 | $2235.62 | $2238.89 | $2235.62 | $2238.89 | 500 | $2204.581566 |
| 1638804240 | $2238.90 | $2239.85 | $2237.265 | $2237.265 | 1,600 | $2205.369879 |
| 1638804360 | $2237.77 | $2242.88 | $2237.77 | $2242.88 | 1,400 | $2206.100861 |
| 1638804420 | $2246.41 | $2249.52 | $2245.69 | $2249.52 | 1,500 | $2206.806694 |
| 1638804480 | $2246.87 | $2250.43 | $2245.60 | $2246.875 | 2,050 | $2207.814898 |
| 1638804540 | $2248.03 | $2250.00 | $2248.03 | $2250.00 | 700 | $2208.186161 |
| 1638804600 | $2251.00 | $2252.9699 | $2249.545 | $2250.575 | 1,812 | $2209.135811 |
| 1638804660 | $2248.465 | $2254.31 | $2248.465 | $2251.54 | 970 | $2209.681215 |
| 1638804720 | $2253.1025 | $2253.58 | $2250.42 | $2253.58 | 400 | $2209.874709 |
| 1638804780 | $2251.61 | $2253.21 | $2247.83 | $2249.85 | 2,100 | $2210.817375 |
| 1638804840 | $2249.43 | $2251.63 | $2249.43 | $2251.62 | 800 | $2211.264154 |
| 1638804900 | $2249.67 | $2250.905 | $2245.51 | $2245.51 | 1,500 | $2211.818475 |
| 1638804960 | $2247.83 | $2247.83 | $2240.01 | $2240.01 | 921 | $2212.180189 |
| 1638805020 | $2242.50 | $2247.00 | $2242.50 | $2243.04 | 1,100 | $2212.53599 |
| 1638805080 | $2243.51 | $2243.51 | $2243.51 | $2243.51 | 104 | $2212.612958 |
| 1638805140 | $2245.76 | $2247.35 | $2245.00 | $2247.35 | 900 | $2212.900699 |
| 1638805200 | $2247.38 | $2250.53 | $2244.68 | $2250.53 | 948 | $2213.28701 |
| 1638805260 | $2252.03 | $2252.03 | $2252.03 | $2252.03 | 100 | $2213.297939 |
| 1638805320 | $2248.02 | $2248.02 | $2248.02 | $2248.02 | 100 | $2213.347875 |
| 1638805380 | $2248.15 | $2248.15 | $2246.97 | $2246.97 | 300 | $2213.443164 |
| 1638805440 | $2244.375 | $2244.375 | $2242.00 | $2242.00 | 632 | $2213.65533 |
| 1638805500 | $2240.305 | $2240.305 | $2240.305 | $2240.305 | 100 | $2213.765885 |
| 1638805560 | $2240.31 | $2242.435 | $2240.31 | $2242.435 | 1,270 | $2214.079924 |
| 1638805620 | $2244.89 | $2244.89 | $2244.89 | $2244.89 | 300 | $2214.146453 |
| 1638805680 | $2244.40 | $2246.74 | $2244.40 | $2246.74 | 300 | $2214.261662 |
| 1638805740 | $2248.46 | $2249.98 | $2246.87 | $2249.98 | 521 | $2214.631391 |
| 1638805800 | $2250.2389 | $2255.96 | $2250.2389 | $2255.96 | 1,300 | $2214.942449 |
| 1638805860 | $2257.98 | $2258.555 | $2250.72 | $2250.72 | 400 | $2215.098074 |
| 1638805920 | $2246.77 | $2247.83 | $2246.77 | $2247.47 | 425 | $2215.278819 |
| 1638805980 | $2249.00 | $2249.275 | $2245.24 | $2249.275 | 500 | $2215.447628 |
| 1638806040 | $2247.51 | $2247.51 | $2245.96 | $2247.19 | 400 | $2215.524395 |
| 1638806100 | $2247.19 | $2247.19 | $2244.05 | $2244.05 | 300 | $2215.632621 |
| 1638806160 | $2243.56 | $2248.00 | $2243.56 | $2246.59 | 431 | $2215.754 |
| 1638806220 | $2248.01 | $2250.60 | $2248.01 | $2250.60 | 600 | $2215.965629 |
| 1638806340 | $2254.7999 | $2254.80 | $2254.7999 | $2254.80 | 700 | $2216.230816 |
| 1638806400 | $2256.625 | $2259.99 | $2255.30 | $2255.30 | 812 | $2216.551116 |
| 1638806460 | $2259.97 | $2261.275 | $2249.78 | $2249.78 | 1,955 | $2217.318308 |
| 1638806520 | $2256.68 | $2256.68 | $2253.00 | $2254.00 | 1,554 | $2217.855468 |
| 1638806580 | $2252.01 | $2252.305 | $2249.09 | $2249.09 | 1,500 | $2218.337532 |
| 1638806640 | $2249.185 | $2251.54 | $2248.69 | $2248.93 | 1,117 | $2218.64407 |
| 1638806700 | $2251.70 | $2258.36 | $2251.06 | $2258.36 | 1,693 | $2219.217203 |
| 1638806760 | $2257.535 | $2258.60 | $2256.44 | $2257.49 | 400 | $2219.34469 |
| 1638806820 | $2257.475 | $2260.32 | $2257.175 | $2260.32 | 300 | $2219.475117 |
| 1638806880 | $2257.00 | $2261.68 | $2257.00 | $2261.68 | 2,700 | $2220.433097 |
| 1638806940 | $2263.87 | $2270.83 | $2263.17 | $2270.83 | 2,304 | $2221.31505 |
| 1638807000 | $2267.34 | $2270.82 | $2264.50 | $2268.79 | 1,947 | $2222.098584 |
| 1638807060 | $2270.52 | $2270.82 | $2261.08 | $2263.635 | 3,833 | $2223.480019 |
| 1638807120 | $2262.34 | $2264.50 | $2261.08 | $2261.96 | 1,692 | $2224.017062 |
| 1638807180 | $2262.355 | $2265.89 | $2260.50 | $2265.88 | 2,032 | $2224.664136 |
| 1638807240 | $2253.5001 | $2259.96 | $2253.5001 | $2259.96 | 600 | $2224.825417 |
| 1638807300 | $2260.745 | $2264.67 | $2257.00 | $2260.90 | 600 | $2224.986231 |
| 1638807360 | $2264.59 | $2264.59 | $2260.90 | $2264.57 | 300 | $2225.095563 |
| 1638807420 | $2265.17 | $2267.00 | $2262.65 | $2266.97 | 2,274 | $2225.792567 |
| 1638807480 | $2267.96 | $2269.785 | $2267.1201 | $2267.1201 | 702 | $2226.025818 |
| 1638807540 | $2269.715 | $2272.2581 | $2266.648 | $2267.72 | 1,705 | $2226.573556 |
| 1638807600 | $2265.50 | $2267.995 | $2265.50 | $2267.83 | 400 | $2226.76363 |
| 1638807660 | $2268.25 | $2268.865 | $2266.83 | $2268.865 | 500 | $2226.856353 |
| 1638807720 | $2270.90 | $2270.90 | $2268.66 | $2268.66 | 200 | $2226.9574 |
| 1638807780 | $2265.67 | $2268.63 | $2265.67 | $2268.63 | 300 | $2227.011679 |
| 1638807900 | $2268.49 | $2268.49 | $2268.49 | $2268.49 | 500 | $2227.170236 |
| 1638807960 | $2266.57 | $2266.57 | $2262.54 | $2262.54 | 800 | $2227.392954 |
| 1638808080 | $2263.90 | $2263.90 | $2263.90 | $2263.90 | 100 | $2227.434911 |
| 1638808140 | $2261.24 | $2261.24 | $2261.24 | $2261.24 | 200 | $2227.490343 |
| 1638808200 | $2259.51 | $2259.51 | $2252.47 | $2257.1482 | 300 | $2227.535416 |
| 1638808320 | $2263.64 | $2263.64 | $2259.20 | $2259.20 | 229 | $2227.608392 |
| 1638808380 | $2264.04 | $2269.24 | $2262.20 | $2269.24 | 600 | $2227.755806 |
| 1638808440 | $2269.68 | $2269.68 | $2268.65 | $2268.69 | 500 | $2227.934233 |
| 1638808500 | $2268.68 | $2272.12 | $2268.68 | $2272.12 | 200 | $2227.970418 |
| 1638808560 | $2271.07 | $2271.07 | $2270.00 | $2270.01 | 1,200 | $2228.351651 |
| 1638808620 | $2268.08 | $2272.132 | $2266.8516 | $2268.07 | 1,200 | $2228.703022 |
| 1638808680 | $2264.09 | $2264.09 | $2264.09 | $2264.09 | 100 | $2228.746315 |
| 1638808800 | $2269.06 | $2269.06 | $2266.535 | $2266.535 | 200 | $2228.782193 |
| 1638808860 | $2269.44 | $2270.00 | $2269.44 | $2270.00 | 632 | $2228.978312 |
| 1638808920 | $2267.10 | $2269.68 | $2267.10 | $2269.68 | 200 | $2229.012622 |
| 1638809040 | $2269.84 | $2273.015 | $2265.52 | $2265.52 | 2,000 | $2229.598998 |
| 1638809100 | $2267.195 | $2270.48 | $2267.195 | $2269.83 | 471 | $2229.7512 |
| 1638809160 | $2271.675 | $2273.755 | $2264.5901 | $2264.5901 | 675 | $2229.95647 |
| 1638809340 | $2269.74 | $2273.00 | $2269.08 | $2269.08 | 2,350 | $2230.624691 |
| 1638809400 | $2271.16 | $2272.46 | $2271.16 | $2272.46 | 200 | $2230.665438 |
| 1638809460 | $2269.51 | $2271.69 | $2269.50 | $2271.69 | 300 | $2230.739807 |
| 1638809520 | $2272.46 | $2272.46 | $2272.46 | $2272.46 | 200 | $2230.834775 |
| 1638809580 | $2273.95 | $2273.95 | $2273.7999 | $2273.7999 | 550 | $2230.956633 |
| 1638809640 | $2273.75 | $2274.00 | $2270.72 | $2270.72 | 1,198 | $2231.357738 |
| 1638809700 | $2272.81 | $2272.81 | $2272.81 | $2272.81 | 100 | $2231.329153 |
| 1638809760 | $2271.99 | $2272.52 | $2267.00 | $2269.335 | 1,365 | $2231.67723 |
| 1638809820 | $2260.0501 | $2260.0501 | $2260.0501 | $2260.0501 | 300 | $2231.76502 |
| 1638809880 | $2266.64 | $2269.60 | $2266.64 | $2269.60 | 400 | $2231.83323 |
| 1638810000 | $2271.605 | $2271.605 | $2271.075 | $2271.075 | 700 | $2232.016776 |
| 1638810060 | $2272.51 | $2272.51 | $2272.51 | $2272.51 | 100 | $2232.042579 |
| 1638810240 | $2272.95 | $2272.95 | $2272.95 | $2272.95 | 100 | $2232.119897 |
| 1638810300 | $2274.99 | $2274.99 | $2273.39 | $2273.70 | 300 | $2232.154465 |
| 1638810360 | $2275.18 | $2275.18 | $2275.18 | $2275.18 | 100 | $2232.185574 |
| 1638810480 | $2274.30 | $2274.30 | $2274.30 | $2274.30 | 100 | $2232.218548 |
| 1638810540 | $2275.99 | $2277.59 | $2275.99 | $2276.88 | 500 | $2232.359047 |
| 1638810600 | $2281.05 | $2285.0499 | $2281.05 | $2281.73 | 1,500 | $2232.864613 |
| 1638810660 | $2278.88 | $2280.44 | $2275.04 | $2280.19 | 1,300 | $2233.24283 |
| 1638810720 | $2282.135 | $2282.135 | $2279.8012 | $2282.125 | 787 | $2233.503967 |
| 1638810780 | $2279.33 | $2279.33 | $2278.60 | $2278.79 | 500 | $2233.629616 |
| 1638810900 | $2280.07 | $2281.29 | $2280.07 | $2281.29 | 300 | $2233.750684 |
| 1638810960 | $2281.57 | $2281.57 | $2281.57 | $2281.57 | 100 | $2233.758745 |
| 1638811020 | $2285.49 | $2285.49 | $2285.49 | $2285.49 | 100 | $2233.798734 |
| 1638811080 | $2283.00 | $2284.99 | $2283.00 | $2284.99 | 200 | $2233.873081 |
| 1638811140 | $2282.02 | $2285.50 | $2282.02 | $2285.00 | 500 | $2234.031163 |
| 1638811200 | $2286.00 | $2286.00 | $2286.00 | $2286.00 | 100 | $2234.042595 |
| 1638811260 | $2284.125 | $2287.77 | $2284.125 | $2287.77 | 400 | $2234.178678 |
| 1638811320 | $2286.935 | $2288.84 | $2284.89 | $2286.97 | 1,376 | $2234.656241 |
| 1638811380 | $2286.20 | $2287.29 | $2282.00 | $2282.00 | 1,200 | $2235.027769 |
| 1638811440 | $2281.40 | $2281.40 | $2279.48 | $2279.48 | 815 | $2235.242358 |
| 1638811560 | $2283.26 | $2283.26 | $2277.145 | $2277.145 | 200 | $2235.297634 |
| 1638811620 | $2276.99 | $2277.20 | $2276.99 | $2277.20 | 300 | $2235.377337 |
| 1638811680 | $2274.50 | $2276.25 | $2274.50 | $2276.25 | 200 | $2235.425492 |
| 1638811800 | $2277.58 | $2280.64 | $2277.095 | $2280.64 | 1,100 | $2235.720461 |
| 1638811860 | $2282.57 | $2282.57 | $2282.57 | $2282.57 | 100 | $2235.769173 |
| 1638811980 | $2278.78 | $2278.78 | $2278.78 | $2278.78 | 100 | $2235.777074 |
| 1638812040 | $2281.825 | $2281.825 | $2277.92 | $2279.99 | 700 | $2235.978802 |
| 1638812160 | $2277.92 | $2277.92 | $2274.47 | $2275.395 | 800 | $2236.167958 |
| 1638812220 | $2276.93 | $2281.76 | $2276.93 | $2281.76 | 500 | $2236.292491 |
| 1638812280 | $2279.71 | $2283.155 | $2279.71 | $2281.28 | 650 | $2236.481048 |
| 1638812340 | $2283.41 | $2283.41 | $2283.41 | $2283.41 | 100 | $2236.495194 |
| 1638812460 | $2279.8628 | $2282.75 | $2279.8628 | $2282.75 | 300 | $2236.584856 |
| 1638812520 | $2280.72 | $2280.72 | $2278.69 | $2278.79 | 700 | $2236.803206 |
| 1638812640 | $2276.52 | $2278.79 | $2275.995 | $2278.79 | 606 | $2236.907373 |
| 1638812700 | $2279.45 | $2279.45 | $2279.45 | $2279.45 | 100 | $2236.950195 |
| 1638812760 | $2279.99 | $2280.00 | $2279.99 | $2280.00 | 500 | $2237.078225 |
| 1638812880 | $2281.91 | $2281.97 | $2281.91 | $2281.97 | 200 | $2237.173434 |
| 1638812940 | $2281.26 | $2281.26 | $2279.95 | $2280.01 | 700 | $2237.307983 |
| 1638813000 | $2281.03 | $2281.03 | $2281.03 | $2281.03 | 100 | $2237.3243 |
| 1638813180 | $2280.25 | $2280.25 | $2279.50 | $2279.50 | 400 | $2237.446963 |
| 1638813300 | $2281.69 | $2283.70 | $2281.69 | $2283.68 | 300 | $2237.502788 |
| 1638813360 | $2283.74 | $2286.90 | $2281.4001 | $2283.51 | 900 | $2237.746677 |
| 1638813480 | $2283.00 | $2283.00 | $2283.00 | $2283.00 | 400 | $2237.888315 |
| 1638813600 | $2282.41 | $2283.585 | $2282.41 | $2283.585 | 300 | $2237.941393 |
| 1638813660 | $2284.66 | $2286.47 | $2284.27 | $2285.69 | 700 | $2238.136795 |
| 1638813780 | $2286.38 | $2288.95 | $2286.38 | $2288.95 | 700 | $2238.368245 |
| 1638813960 | $2291.89 | $2291.89 | $2290.77 | $2290.77 | 300 | $2238.42994 |
| 1638814020 | $2291.99 | $2291.99 | $2291.99 | $2291.99 | 200 | $2238.524717 |
| 1638814080 | $2292.28 | $2293.27 | $2291.9075 | $2293.27 | 400 | $2238.607518 |
| 1638814200 | $2294.93 | $2294.93 | $2294.93 | $2294.93 | 100 | $2238.641423 |
| 1638814260 | $2293.00 | $2293.00 | $2292.555 | $2292.555 | 200 | $2238.740399 |
| 1638814320 | $2294.95 | $2294.95 | $2294.95 | $2294.95 | 100 | $2238.782152 |
| 1638814380 | $2293.02 | $2293.985 | $2291.33 | $2291.33 | 959 | $2239.071375 |
| 1638814440 | $2291.69 | $2292.87 | $2285.48 | $2285.48 | 1,000 | $2239.3609 |
| 1638814620 | $2289.65 | $2289.65 | $2289.65 | $2289.65 | 119 | $2239.387587 |
| 1638814680 | $2292.67 | $2292.67 | $2292.67 | $2292.67 | 100 | $2239.39434 |
| 1638814740 | $2289.71 | $2291.28 | $2289.71 | $2291.26 | 400 | $2239.534127 |
| 1638814800 | $2289.67 | $2289.67 | $2283.39 | $2286.96 | 775 | $2239.742988 |
| 1638814920 | $2289.17 | $2290.56 | $2289.17 | $2290.56 | 200 | $2239.781346 |
| 1638815040 | $2289.62 | $2290.72 | $2287.53 | $2289.90 | 2,100 | $2240.366453 |
| 1638815160 | $2291.50 | $2291.93 | $2291.50 | $2291.93 | 200 | $2240.422962 |
| 1638815340 | $2290.22 | $2290.22 | $2287.70 | $2288.00 | 525 | $2240.570198 |
| 1638815400 | $2285.00 | $2286.95 | $2285.00 | $2286.95 | 200 | $2240.615335 |
| 1638815460 | $2286.40 | $2286.40 | $2286.40 | $2286.40 | 100 | $2240.640923 |
| 1638815580 | $2284.64 | $2290.38 | $2284.64 | $2290.38 | 300 | $2240.737205 |
| 1638815640 | $2290.22 | $2290.22 | $2290.22 | $2290.22 | 100 | $2240.743245 |
| 1638815760 | $2285.35 | $2285.35 | $2284.97 | $2285.14 | 400 | $2240.868801 |
| 1638815880 | $2287.02 | $2287.02 | $2287.02 | $2287.02 | 100 | $2240.866995 |
| 1638815940 | $2284.58 | $2284.58 | $2284.58 | $2284.58 | 100 | $2240.903998 |
| 1638816000 | $2287.03 | $2287.03 | $2285.68 | $2285.68 | 400 | $2241.003226 |
| 1638816120 | $2287.825 | $2287.825 | $2287.825 | $2287.825 | 100 | $2241.017043 |
| 1638816180 | $2285.50 | $2285.50 | $2285.50 | $2285.50 | 100 | $2241.08638 |
| 1638816240 | $2283.02 | $2283.02 | $2283.02 | $2283.02 | 100 | $2241.068221 |
| 1638816300 | $2282.30 | $2282.30 | $2282.30 | $2282.30 | 100 | $2241.124688 |
| 1638816360 | $2281.105 | $2281.105 | $2277.52 | $2277.52 | 1,005 | $2241.293874 |
| 1638816540 | $2280.90 | $2282.20 | $2280.90 | $2282.20 | 500 | $2241.407674 |
| 1638816600 | $2280.905 | $2283.99 | $2280.905 | $2283.99 | 700 | $2241.567176 |
| 1638816720 | $2281.05 | $2281.05 | $2281.05 | $2281.05 | 100 | $2241.612247 |
| 1638816840 | $2278.21 | $2278.21 | $2278.21 | $2278.21 | 300 | $2241.677934 |
| 1638816900 | $2276.475 | $2276.475 | $2276.475 | $2276.475 | 100 | $2241.666044 |
| 1638817020 | $2278.15 | $2278.15 | $2277.6125 | $2277.6125 | 200 | $2241.705726 |
| 1638817080 | $2276.9235 | $2276.9235 | $2272.21 | $2272.875 | 410 | $2241.786464 |
| 1638817140 | $2271.95 | $2271.95 | $2271.59 | $2271.905 | 300 | $2241.827039 |
| 1638817200 | $2271.94 | $2271.94 | $2271.00 | $2271.00 | 300 | $2241.874964 |
| 1638817260 | $2270.00 | $2270.00 | $2270.00 | $2270.00 | 100 | $2241.898606 |
| 1638817380 | $2270.70 | $2272.00 | $2269.805 | $2269.805 | 447 | $2241.98041 |
| 1638817440 | $2270.37 | $2270.37 | $2268.185 | $2269.86 | 700 | $2242.064155 |
| 1638817500 | $2269.47 | $2269.47 | $2265.26 | $2265.26 | 200 | $2242.092793 |
| 1638817560 | $2265.00 | $2266.38 | $2260.40 | $2266.38 | 1,998 | $2242.357275 |
| 1638817620 | $2265.00 | $2266.40 | $2262.74 | $2266.40 | 500 | $2242.388773 |
| 1638817680 | $2266.40 | $2269.01 | $2264.57 | $2267.90 | 2,200 | $2242.669309 |
| 1638817860 | $2266.635 | $2266.635 | $2266.635 | $2266.635 | 100 | $2242.690725 |
| 1638817920 | $2265.31 | $2265.31 | $2262.285 | $2262.285 | 1,300 | $2242.826734 |
| 1638818160 | $2265.27 | $2265.27 | $2265.27 | $2265.27 | 100 | $2242.84605 |
| 1638818280 | $2262.80 | $2265.49 | $2262.80 | $2262.80 | 300 | $2242.898658 |
| 1638818340 | $2261.6346 | $2261.6346 | $2256.50 | $2258.07 | 2,250 | $2243.073075 |
| 1638818460 | $2261.29 | $2261.89 | $2259.95 | $2261.89 | 400 | $2243.110472 |
| 1638818520 | $2261.71 | $2262.05 | $2261.71 | $2262.035 | 600 | $2243.168005 |
| 1638818580 | $2262.46 | $2262.76 | $2262.46 | $2262.76 | 200 | $2243.190432 |
| 1638818640 | $2262.16 | $2262.16 | $2262.16 | $2262.16 | 100 | $2243.200872 |
| 1638818700 | $2261.07 | $2264.10 | $2261.07 | $2262.595 | 750 | $2243.27018 |
| 1638818760 | $2264.10 | $2268.43 | $2264.10 | $2268.43 | 700 | $2243.352879 |
| 1638818820 | $2264.72 | $2264.74 | $2263.44 | $2263.44 | 600 | $2243.414784 |
| 1638818880 | $2263.52 | $2265.31 | $2261.00 | $2263.00 | 1,325 | $2243.539121 |
| 1638818940 | $2260.12 | $2262.25 | $2259.27 | $2261.06 | 1,300 | $2243.65195 |
| 1638819000 | $2262.205 | $2262.45 | $2262.205 | $2262.45 | 400 | $2243.688774 |
| 1638819060 | $2264.70 | $2264.70 | $2258.01 | $2260.485 | 1,305 | $2243.79653 |
| 1638819120 | $2258.00 | $2259.00 | $2255.55 | $2259.00 | 400 | $2243.824072 |
| 1638819300 | $2254.96 | $2256.225 | $2254.235 | $2254.235 | 600 | $2243.859371 |
| 1638819360 | $2253.80 | $2257.0775 | $2253.80 | $2255.0999 | 400 | $2243.879299 |
| 1638819420 | $2255.44 | $2257.04 | $2255.44 | $2256.93 | 400 | $2243.908087 |
| 1638819480 | $2255.76 | $2255.76 | $2255.45 | $2255.45 | 200 | $2243.91444 |
| 1638819600 | $2257.8675 | $2257.8675 | $2257.8675 | $2257.8675 | 100 | $2243.921168 |
| 1638819660 | $2257.175 | $2257.175 | $2255.42 | $2255.54 | 500 | $2243.950827 |
| 1638819720 | $2256.2975 | $2256.2975 | $2252.85 | $2252.85 | 300 | $2243.971601 |
| 1638819780 | $2249.60 | $2249.60 | $2244.87 | $2244.87 | 400 | $2243.972652 |
| 1638819840 | $2247.84 | $2247.84 | $2245.52 | $2245.52 | 451 | $2243.979528 |
| 1638819900 | $2247.41 | $2249.44 | $2246.59 | $2249.44 | 1,200 | $2244.009926 |
| 1638819960 | $2249.5403 | $2250.00 | $2247.60 | $2248.8246 | 400 | $2244.015672 |
| 1638820020 | $2247.71 | $2247.71 | $2243.5101 | $2246.00 | 500 | $2244.020768 |
| 1638820080 | $2245.85 | $2247.5199 | $2245.14 | $2245.14 | 700 | $2244.027004 |
| 1638820140 | $2245.6375 | $2248.00 | $2245.50 | $2247.97 | 700 | $2244.037661 |
| 1638820200 | $2245.50 | $2245.50 | $2244.625 | $2244.625 | 300 | $2244.03928 |
| 1638820380 | $2244.805 | $2246.53 | $2244.805 | $2246.53 | 500 | $2244.044033 |
| 1638820440 | $2243.455 | $2243.455 | $2243.455 | $2243.455 | 100 | $2244.042739 |
| 1638820500 | $2242.01 | $2242.01 | $2240.39 | $2240.39 | 756 | $2244.034713 |
| 1638820560 | $2242.53 | $2242.53 | $2241.06 | $2241.06 | 238 | $2244.032167 |
| 1638820620 | $2243.10 | $2244.92 | $2243.10 | $2244.92 | 200 | $2244.032197 |
| 1638820740 | $2244.77 | $2244.77 | $2243.81 | $2243.81 | 200 | $2244.032458 |
| 1638820800 | $2244.10 | $2244.10 | $2244.10 | $2244.10 | 100 | $2244.032541 |
| 1638820860 | $2244.88 | $2244.88 | $2244.88 | $2244.88 | 100 | $2244.033378 |
| 1638820920 | $2244.715 | $2246.79 | $2244.54 | $2244.60 | 1,300 | $2244.04166 |
| 1638820980 | $2245.85 | $2245.85 | $2245.85 | $2245.85 | 100 | $2244.042497 |
| 1638821040 | $2247.18 | $2247.18 | $2247.18 | $2247.18 | 100 | $2244.043965 |
| 1638821100 | $2244.21 | $2244.21 | $2244.21 | $2244.21 | 100 | $2244.043898 |
| 1638821160 | $2246.32 | $2246.32 | $2246.05 | $2246.27 | 300 | $2244.047164 |
| 1638821220 | $2246.04 | $2246.04 | $2246.04 | $2246.04 | 200 | $2244.048928 |
| 1638821280 | $2245.27 | $2245.30 | $2245.27 | $2245.285 | 300 | $2244.050755 |
| 1638821400 | $2243.88 | $2246.4299 | $2238.1401 | $2246.4299 | 1,204 | $2244.045192 |
| 1638821460 | $2245.54 | $2245.54 | $2245.54 | $2245.54 | 100 | $2244.045651 |
| 1638821520 | $2242.605 | $2242.605 | $2242.605 | $2242.605 | 100 | $2244.04443 |
| 1638821580 | $2240.87 | $2240.87 | $2240.46 | $2240.46 | 200 | $2244.042108 |
| 1638821640 | $2242.78 | $2242.78 | $2241.92 | $2241.92 | 300 | $2244.038337 |
| 1638821700 | $2243.0725 | $2244.135 | $2243.0725 | $2244.135 | 300 | $2244.039366 |
| 1638821760 | $2244.155 | $2244.155 | $2241.72 | $2241.72 | 500 | $2244.034964 |
| 1638821820 | $2240.50 | $2242.47 | $2240.50 | $2242.00 | 300 | $2244.032713 |
| 1638822000 | $2240.55 | $2240.55 | $2240.55 | $2240.55 | 200 | $2244.028375 |
| 1638822060 | $2239.68 | $2241.19 | $2239.28 | $2239.28 | 800 | $2244.014048 |
| 1638822120 | $2239.44 | $2239.44 | $2239.44 | $2239.44 | 100 | $2244.009513 |
| 1638822240 | $2240.78 | $2240.78 | $2233.82 | $2233.82 | 2,048 | $2243.947823 |
| 1638822300 | $2233.06 | $2235.81 | $2230.45 | $2232.52 | 1,532 | $2243.881662 |
| 1638822360 | $2235.6225 | $2235.6225 | $2235.6225 | $2235.6225 | 174 | $2243.874709 |
| 1638822420 | $2231.57 | $2231.57 | $2231.57 | $2231.57 | 467 | $2243.850548 |
| 1638822480 | $2232.595 | $2232.595 | $2231.57 | $2232.055 | 1,100 | $2243.789375 |
| 1638822540 | $2233.50 | $2233.50 | $2233.50 | $2233.50 | 200 | $2243.778242 |
| 1638822600 | $2237.75 | $2241.445 | $2237.75 | $2241.445 | 400 | $2243.775699 |
| 1638822660 | $2239.94 | $2239.94 | $2238.90 | $2238.90 | 300 | $2243.765362 |
| 1638822720 | $2237.30 | $2237.30 | $2237.28 | $2237.28 | 200 | $2243.760497 |
| 1638822780 | $2238.40 | $2238.40 | $2237.83 | $2237.83 | 200 | $2243.756545 |
| 1638822840 | $2239.8699 | $2239.8699 | $2239.8699 | $2239.8699 | 100 | $2243.752463 |
| 1638822900 | $2235.87 | $2235.87 | $2235.87 | $2235.87 | 100 | $2243.750773 |
| 1638822960 | $2237.61 | $2238.5431 | $2237.01 | $2238.5431 | 523 | $2243.740742 |
| 1638823020 | $2240.98 | $2240.98 | $2236.09 | $2237.83 | 1,530 | $2243.696008 |
| 1638823080 | $2236.02 | $2236.02 | $2235.80 | $2235.80 | 200 | $2243.69131 |
| 1638823140 | $2235.50 | $2237.23 | $2235.50 | $2237.23 | 500 | $2243.673701 |
| 1638823200 | $2235.98 | $2235.98 | $2235.68 | $2235.68 | 200 | $2243.667653 |
| 1638823260 | $2235.76 | $2235.76 | $2231.32 | $2231.32 | 883 | $2243.624618 |
| 1638823320 | $2233.25 | $2234.82 | $2233.25 | $2234.82 | 300 | $2243.613834 |
| 1638823380 | $2232.96 | $2237.17 | $2232.67 | $2234.58 | 700 | $2243.590215 |
| 1638823440 | $2237.13 | $2237.43 | $2237.13 | $2237.43 | 200 | $2243.584164 |
| 1638823500 | $2236.26 | $2236.26 | $2231.56 | $2231.56 | 900 | $2243.549734 |
| 1638823620 | $2231.39 | $2231.39 | $2231.39 | $2231.39 | 100 | $2243.543518 |
| 1638823680 | $2232.71 | $2232.94 | $2226.26 | $2229.50 | 2,891 | $2243.372719 |
| 1638823740 | $2232.82 | $2232.82 | $2230.175 | $2230.175 | 400 | $2243.364187 |
| 1638823800 | $2226.84 | $2227.51 | $2224.81 | $2224.81 | 712 | $2243.305109 |
| 1638823860 | $2224.95 | $2224.95 | $2224.72 | $2224.85 | 400 | $2243.265612 |
| 1638823920 | $2227.07 | $2227.07 | $2225.50 | $2226.86 | 614 | $2243.237565 |
| 1638823980 | $2229.00 | $2230.46 | $2228.365 | $2229.08 | 1,600 | $2243.141243 |
| 1638824040 | $2229.09 | $2229.77 | $2225.67 | $2227.27 | 3,294 | $2242.925188 |
| 1638824100 | $2226.995 | $2227.165 | $2221.88 | $2223.12 | 1,500 | $2242.815996 |
| 1638824160 | $2224.18 | $2226.11 | $2224.18 | $2226.11 | 545 | $2242.773424 |
| 1638824220 | $2227.00 | $2227.91 | $2222.73 | $2226.20 | 4,207 | $2242.497644 |
| 1638824280 | $2226.72 | $2227.15 | $2225.40 | $2226.195 | 1,150 | $2242.423005 |
| 1638824340 | $2226.38 | $2228.95 | $2225.37 | $2226.37 | 3,790 | $2242.195425 |
| 1638824400 | $2227.28 | $2227.28 | $2227.28 | $2227.28 | 35,600 | $2240.335137 |
| 1638824460 | $2227.28 | $2227.28 | $2227.28 | $2227.28 | 601 | $2240.316512 |
| 1638824520 | $2227.28 | $2227.28 | $2227.28 | $2227.28 | 700 | $2240.291743 |
| 1638824700 | $2227.28 | $2227.28 | $2227.28 | $2227.28 | 200 | $2240.287111 |