BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1625073060 | $2217.86 | $2217.86 | $2217.86 | $2217.86 | 100 | $2202.01589 |
| 1625072760 | $2217.805 | $2218.115 | $2217.805 | $2218.115 | 225 | $2201.844254 |
| 1625072700 | $2217.805 | $2217.805 | $2217.805 | $2217.805 | 254 | $2201.771137 |
| 1625072820 | $2219.95 | $2220.00 | $2217.64 | $2217.64 | 700 | $2201.957842 |
| 1625072880 | $2218.01 | $2218.01 | $2216.005 | $2216.005 | 200 | $2201.994821 |
| 1625074440 | $2215.765 | $2215.765 | $2215.765 | $2215.765 | 200 | $2202.620354 |
| 1625074380 | $2215.62 | $2215.62 | $2215.62 | $2215.62 | 100 | $2202.592556 |
| 1625074200 | $2215.58 | $2215.58 | $2215.58 | $2215.58 | 100 | $2202.373868 |
| 1625074740 | $2215.57 | $2215.57 | $2215.57 | $2215.57 | 100 | $2202.652666 |
| 1625074140 | $2215.46 | $2215.46 | $2215.46 | $2215.46 | 300 | $2202.352155 |
| 1625073720 | $2215.43 | $2215.43 | $2215.43 | $2215.43 | 200 | $2202.269652 |
| 1625073480 | $2215.38 | $2215.41 | $2215.38 | $2215.41 | 200 | $2202.220605 |
| 1625072460 | $2215.36 | $2215.36 | $2215.36 | $2215.36 | 100 | $2201.726228 |
| 1625073900 | $2215.11 | $2215.11 | $2215.11 | $2215.11 | 100 | $2202.277693 |
| 1625073120 | $2216.94 | $2217.415 | $2215.045 | $2215.15 | 1,000 | $2202.178071 |
| 1625074680 | $2214.53 | $2214.53 | $2214.53 | $2214.53 | 100 | $2202.647576 |
| 1625073960 | $2214.41 | $2214.41 | $2214.41 | $2214.41 | 100 | $2202.29188 |
| 1625074260 | $2214.38 | $2214.38 | $2214.38 | $2214.38 | 100 | $2202.38056 |
| 1625074320 | $2215.61 | $2215.615 | $2214.23 | $2215.615 | 1,300 | $2202.576931 |
| 1625074080 | $2214.07 | $2214.07 | $2214.07 | $2214.07 | 100 | $2202.305696 |
| 1625072400 | $2212.98 | $2213.80 | $2212.98 | $2213.80 | 400 | $2201.72504 |
| 1625073600 | $2212.89 | $2212.89 | $2212.89 | $2212.89 | 100 | $2202.239069 |
| 1625073240 | $2212.84 | $2212.84 | $2212.84 | $2212.84 | 100 | $2202.191397 |
| 1625074920 | $2215.775 | $2215.775 | $2212.47 | $2212.605 | 1,900 | $2202.891475 |
| 1625069760 | $2211.98 | $2211.98 | $2211.98 | $2211.98 | 100 | $2200.739547 |
| 1625076420 | $2211.935 | $2211.935 | $2211.87 | $2211.87 | 200 | $2203.244097 |
| 1625076360 | $2211.77 | $2211.77 | $2211.77 | $2211.77 | 200 | $2203.228989 |
| 1625076540 | $2211.60 | $2211.60 | $2211.60 | $2211.60 | 100 | $2203.255506 |
| 1625072220 | $2211.57 | $2211.99 | $2211.38 | $2211.99 | 900 | $2201.649345 |
| 1625076300 | $2211.00 | $2211.00 | $2211.00 | $2211.00 | 100 | $2203.208507 |
| 1625068980 | $2210.76 | $2210.76 | $2210.76 | $2210.76 | 200 | $2200.509454 |
| 1625070660 | $2210.53 | $2210.53 | $2210.53 | $2210.53 | 100 | $2200.904724 |
| 1625063820 | $2210.345 | $2210.345 | $2210.345 | $2210.345 | 100 | $2198.462836 |
| 1625068680 | $2210.25 | $2210.25 | $2210.25 | $2210.25 | 100 | $2200.458822 |
| 1625069820 | $2210.22 | $2210.22 | $2210.22 | $2210.22 | 200 | $2200.714914 |
| 1625064540 | $2210.15 | $2210.15 | $2210.15 | $2210.15 | 100 | $2199.041816 |
| 1625070960 | $2210.14 | $2210.14 | $2210.14 | $2210.14 | 100 | $2201.096573 |
| 1625072040 | $2210.00 | $2212.90 | $2210.00 | $2212.90 | 1,100 | $2201.554319 |
| 1625068440 | $2209.98 | $2210.00 | $2209.98 | $2210.00 | 846 | $2200.398967 |
| 1625063400 | $2210.35 | $2210.50 | $2209.95 | $2209.95 | 300 | $2196.421719 |
| 1625063220 | $2209.90 | $2209.90 | $2209.90 | $2209.90 | 100 | $2194.56307 |
| 1625068860 | $2210.00 | $2210.00 | $2209.90 | $2209.90 | 200 | $2200.4824 |
| 1625064360 | $2211.915 | $2211.915 | $2209.85 | $2209.85 | 427 | $2199.001895 |
| 1625064300 | $2209.87 | $2212.425 | $2209.85 | $2211.84 | 600 | $2198.865603 |
| 1625063520 | $2212.92 | $2213.14 | $2209.83 | $2213.04 | 5,100 | $2198.038475 |
| 1625069640 | $2209.745 | $2209.745 | $2209.745 | $2209.745 | 100 | $2200.646121 |
| 1625071020 | $2210.075 | $2210.23 | $2209.60 | $2210.23 | 857 | $2201.193255 |
| 1625069700 | $2211.92 | $2211.92 | $2209.34 | $2209.34 | 200 | $2200.673547 |
| 1625076000 | $2209.33 | $2209.33 | $2209.33 | $2209.33 | 100 | $2203.146846 |
| 1625071440 | $2209.43 | $2209.43 | $2209.02 | $2209.02 | 200 | $2201.2806 |
| 1625068380 | $2208.91 | $2208.91 | $2208.91 | $2208.91 | 100 | $2200.29371 |
| 1625064420 | $2208.90 | $2210.98 | $2208.90 | $2210.98 | 300 | $2199.023046 |
| 1625071500 | $2209.20 | $2209.43 | $2208.89 | $2208.89 | 1,009 | $2201.381717 |
| 1625063160 | $2209.00 | $2209.15 | $2208.85 | $2209.15 | 500 | $2194.520944 |
| 1625076180 | $2209.37 | $2209.53 | $2208.8425 | $2208.9725 | 807 | $2203.204627 |
| 1625076060 | $2208.815 | $2208.815 | $2208.815 | $2208.815 | 100 | $2203.148697 |
| 1625075880 | $2208.81 | $2208.81 | $2208.81 | $2208.81 | 100 | $2203.131344 |
| 1625077140 | $2208.78 | $2208.78 | $2208.78 | $2208.78 | 100 | $2203.342945 |
| 1625077320 | $2208.75 | $2209.13 | $2208.75 | $2209.06 | 300 | $2203.364675 |
| 1625075760 | $2208.705 | $2208.705 | $2208.705 | $2208.705 | 100 | $2203.125863 |
| 1625075640 | $2208.70 | $2208.70 | $2208.70 | $2208.70 | 100 | $2203.108978 |
| 1625075520 | $2208.70 | $2208.70 | $2208.70 | $2208.70 | 100 | $2203.103538 |
| 1625071980 | $2208.57 | $2208.57 | $2208.57 | $2208.57 | 100 | $2201.421639 |
| 1625076960 | $2208.50 | $2208.50 | $2208.50 | $2208.50 | 100 | $2203.324506 |
| 1625063040 | $2208.45 | $2208.78 | $2208.45 | $2208.78 | 300 | $2194.284149 |
| 1625070780 | $2210.18 | $2210.18 | $2208.38 | $2208.38 | 400 | $2200.981846 |
| 1625071560 | $2208.3701 | $2208.3701 | $2208.3701 | $2208.3701 | 100 | $2201.396137 |
| 1625070840 | $2209.06 | $2210.22 | $2208.37 | $2209.87 | 500 | $2201.041073 |
| 1625065320 | $2209.25 | $2209.25 | $2208.3513 | $2208.3513 | 500 | $2199.342421 |
| 1625071680 | $2208.33 | $2208.33 | $2208.33 | $2208.33 | 100 | $2201.400277 |
| 1625068560 | $2208.30 | $2208.30 | $2208.30 | $2208.30 | 100 | $2200.438757 |
| 1625071080 | $2209.85 | $2209.85 | $2208.17 | $2208.17 | 665 | $2201.260518 |
| 1625070900 | $2208.15 | $2209.87 | $2208.15 | $2209.86 | 400 | $2201.082213 |
| 1625075940 | $2208.15 | $2208.15 | $2208.15 | $2208.15 | 100 | $2203.137772 |
| 1625070720 | $2208.14 | $2210.58 | $2208.14 | $2210.00 | 300 | $2200.939622 |
| 1625076600 | $2209.38 | $2209.38 | $2208.05 | $2208.05 | 783 | $2203.295704 |
| 1625069160 | $2209.49 | $2209.49 | $2208.05 | $2208.05 | 400 | $2200.557762 |
| 1625063940 | $2210.08 | $2210.08 | $2208.00 | $2208.62 | 700 | $2198.636665 |
| 1625070000 | $2210.235 | $2210.235 | $2207.95 | $2207.95 | 600 | $2200.781457 |
| 1625067540 | $2207.94 | $2207.94 | $2207.94 | $2207.94 | 100 | $2199.96854 |
| 1625068500 | $2209.51 | $2209.51 | $2207.92 | $2207.92 | 300 | $2200.427502 |
| 1625075460 | $2207.92 | $2207.92 | $2207.92 | $2207.92 | 100 | $2203.099793 |
| 1625062860 | $2209.33 | $2209.91 | $2207.87 | $2208.17 | 1,789 | $2193.938488 |
| 1625063700 | $2207.85 | $2209.44 | $2207.85 | $2209.44 | 400 | $2198.445592 |
| 1625075700 | $2207.81 | $2208.00 | $2207.81 | $2208.00 | 200 | $2203.119416 |
| 1625062980 | $2207.79 | $2208.305 | $2207.79 | $2208.305 | 300 | $2194.12247 |
| 1625062920 | $2208.07 | $2208.07 | $2207.78 | $2207.78 | 200 | $2194.051388 |
| 1625064240 | $2207.75 | $2209.76 | $2207.75 | $2208.11 | 500 | $2198.740934 |
| 1625069220 | $2207.74 | $2207.74 | $2207.74 | $2207.74 | 100 | $2200.570768 |
| 1625070060 | $2207.56 | $2208.00 | $2207.56 | $2207.71 | 300 | $2200.832908 |
| 1625070120 | $2207.49 | $2207.49 | $2207.49 | $2207.49 | 100 | $2200.816885 |
| 1625077260 | $2207.48 | $2207.48 | $2207.48 | $2207.48 | 100 | $2203.347198 |
| 1625071800 | $2207.46 | $2207.46 | $2207.46 | $2207.46 | 100 | $2201.406768 |
| 1625069340 | $2208.73 | $2208.73 | $2207.44 | $2207.44 | 500 | $2200.613798 |
| 1625063100 | $2208.75 | $2208.75 | $2207.40 | $2207.40 | 200 | $2194.306926 |
| 1625075340 | $2207.85 | $2207.96 | $2207.40 | $2207.925 | 500 | $2203.091139 |
| 1625069460 | $2208.76 | $2208.76 | $2207.39 | $2207.39 | 200 | $2200.633622 |
| 1625077080 | $2207.38 | $2209.70 | $2207.38 | $2209.70 | 300 | $2203.337403 |
| 1625063580 | $2209.92 | $2210.85 | $2207.345 | $2207.92 | 1,250 | $2198.299076 |
| 1625068260 | $2207.33 | $2207.34 | $2207.33 | $2207.34 | 200 | $2200.241319 |
| 1625063340 | $2207.74 | $2209.15 | $2207.33 | $2208.01 | 3,693 | $2196.429776 |
| 1625075280 | $2207.285 | $2207.285 | $2207.285 | $2207.285 | 100 | $2203.063815 |
| 1625063640 | $2207.27 | $2207.32 | $2207.27 | $2207.31 | 300 | $2198.35985 |
| 1625062740 | $2207.81 | $2208.39 | $2207.24 | $2208.39 | 897 | $2192.244306 |
| 1625076660 | $2209.61 | $2209.61 | $2207.2325 | $2207.2325 | 294 | $2203.307383 |
| 1625070360 | $2208.18 | $2208.18 | $2207.19 | $2207.19 | 200 | $2200.836278 |
| 1625070420 | $2207.17 | $2208.655 | $2207.17 | $2208.655 | 400 | $2200.871065 |
| 1625068320 | $2207.00 | $2208.22 | $2207.00 | $2208.22 | 266 | $2200.269157 |
| 1625075220 | $2207.00 | $2207.00 | $2207.00 | $2207.00 | 200 | $2203.059169 |
| 1625075100 | $2206.99 | $2206.99 | $2206.99 | $2206.99 | 100 | $2203.051019 |
| 1625064000 | $2207.07 | $2207.07 | $2206.83 | $2206.83 | 200 | $2198.619526 |
| 1625067600 | $2207.1901 | $2208.39 | $2206.69 | $2206.69 | 800 | $2200.069199 |
| 1625070480 | $2206.66 | $2207.98 | $2206.66 | $2207.98 | 200 | $2200.888442 |
| 1625068140 | $2206.93 | $2206.93 | $2206.61 | $2206.61 | 200 | $2200.160315 |
| 1625065500 | $2206.63 | $2206.63 | $2206.57 | $2206.57 | 330 | $2199.519801 |
| 1625065680 | $2206.57 | $2206.57 | $2206.57 | $2206.57 | 130 | $2199.563533 |
| 1625065380 | $2207.81 | $2207.81 | $2206.57 | $2206.71 | 880 | $2199.451456 |
| 1625076840 | $2206.55 | $2208.43 | $2206.55 | $2208.43 | 200 | $2203.315332 |
| 1625067480 | $2206.55 | $2207.07 | $2206.55 | $2207.07 | 500 | $2199.962932 |
| 1625075400 | $2206.39 | $2206.39 | $2206.39 | $2206.39 | 100 | $2203.09408 |
| 1625063280 | $2208.01 | $2208.01 | $2206.385 | $2208.01 | 2,119 | $2195.27718 |
| 1625064180 | $2206.35 | $2206.35 | $2206.35 | $2206.35 | 100 | $2198.634308 |
| 1625062800 | $2207.235 | $2209.82 | $2206.09 | $2209.035 | 2,000 | $2193.172261 |
| 1625075040 | $2206.995 | $2206.995 | $2206.05 | $2206.05 | 200 | $2203.055101 |
| 1625062620 | $2207.92 | $2210.445 | $2206.02 | $2206.02 | 1,387 | $2191.686563 |
| 1625065620 | $2205.86 | $2205.86 | $2205.86 | $2205.86 | 100 | $2199.577101 |
| 1625065140 | $2205.81 | $2205.94 | $2205.81 | $2205.94 | 200 | $2199.267513 |
| 1625064600 | $2209.11 | $2209.11 | $2205.50 | $2205.50 | 400 | $2199.146417 |
| 1625065560 | $2206.785 | $2206.785 | $2205.4616 | $2205.4616 | 248 | $2199.539714 |
| 1625074980 | $2209.315 | $2210.09 | $2205.435 | $2205.66 | 2,948 | $2203.040112 |
| 1625068200 | $2205.3801 | $2207.15 | $2205.3801 | $2207.15 | 702 | $2200.220583 |
| 1625065080 | $2205.19 | $2205.67 | $2205.11 | $2205.67 | 500 | $2199.233731 |
| 1625066820 | $2205.47 | $2205.50 | $2205.07 | $2205.34 | 500 | $2199.834171 |
| 1625062680 | $2205.86 | $2205.86 | $2204.73 | $2204.73 | 300 | $2191.827748 |
| 1625067720 | $2204.46 | $2206.795 | $2204.46 | $2206.795 | 300 | $2200.082708 |
| 1625067420 | $2204.45 | $2206.02 | $2204.45 | $2206.02 | 300 | $2199.919482 |
| 1625067960 | $2206.00 | $2207.065 | $2204.32 | $2204.32 | 600 | $2200.131158 |
| 1625067060 | $2204.27 | $2204.27 | $2204.27 | $2204.27 | 100 | $2199.862 |
| 1625065440 | $2206.77 | $2206.77 | $2204.06 | $2204.06 | 200 | $2199.475404 |
| 1625065740 | $2206.00 | $2206.00 | $2203.73 | $2203.73 | 400 | $2199.597588 |
| 1625066940 | $2205.28 | $2205.28 | $2203.58 | $2203.58 | 500 | $2199.857399 |
| 1625066040 | $2203.425 | $2203.425 | $2203.425 | $2203.425 | 100 | $2199.672982 |
| 1625066580 | $2203.40 | $2203.99 | $2203.40 | $2203.99 | 200 | $2199.753296 |
| 1625062560 | $2205.405 | $2207.94 | $2203.40 | $2203.40 | 700 | $2190.934447 |
| 1625065860 | $2203.2891 | $2203.2891 | $2203.2891 | $2203.2891 | 100 | $2199.625091 |
| 1625066640 | $2203.13 | $2204.15 | $2203.13 | $2204.00 | 402 | $2199.788707 |
| 1625065800 | $2203.4926 | $2204.01 | $2202.93 | $2204.01 | 300 | $2199.61655 |
| 1625065920 | $2202.3601 | $2202.3601 | $2202.3601 | $2202.3601 | 1,000 | $2199.668667 |
| 1625066520 | $2202.15 | $2202.255 | $2202.15 | $2202.255 | 300 | $2199.741063 |
| 1625067120 | $2202.15 | $2202.37 | $2202.09 | $2202.37 | 300 | $2199.872499 |
| 1625077380 | $2208.285 | $2208.285 | $2201.38 | $2205.0984 | 1,572 | $2203.392957 |
| 1625066460 | $2201.70 | $2201.94 | $2201.18 | $2201.94 | 1,342 | $2199.730436 |
| 1625077440 | $2203.35 | $2203.35 | $2201.10 | $2201.10 | 807 | $2203.381153 |
| 1625067180 | $2203.70 | $2203.70 | $2201.04 | $2201.04 | 200 | $2199.88065 |
| 1625062500 | $2200.72 | $2208.65 | $2200.66 | $2205.84 | 1,400 | $2190.523061 |
| 1625065020 | $2200.6522 | $2203.63 | $2200.6522 | $2203.63 | 600 | $2199.178765 |
| 1625066400 | $2200.9939 | $2200.9939 | $2200.55 | $2200.55 | 312 | $2199.689576 |
| 1625062380 | $2200.25 | $2200.25 | $2200.25 | $2200.25 | 100 | $2189.743406 |
| 1625077500 | $2200.25 | $2200.25 | $2200.25 | $2200.25 | 100 | $2203.379148 |
| 1625066280 | $2200.14 | $2201.64 | $2200.14 | $2201.64 | 299 | $2199.682743 |
| 1625077560 | $2200.12 | $2200.12 | $2200.12 | $2200.12 | 100 | $2203.375874 |
| 1625066100 | $2202.36 | $2202.36 | $2199.60 | $2199.60 | 200 | $2199.676612 |
| 1625064840 | $2205.56 | $2205.56 | $2199.36 | $2202.81 | 400 | $2199.142338 |
| 1625062440 | $2199.80 | $2200.89 | $2198.315 | $2198.315 | 425 | $2189.888888 |
| 1625062200 | $2199.01 | $2208.36 | $2198.145 | $2199.68 | 2,200 | $2188.464633 |
| 1625062260 | $2200.34 | $2200.34 | $2198.11 | $2198.11 | 600 | $2188.716866 |
| 1625062320 | $2200.98 | $2201.32 | $2198.03 | $2198.03 | 2,400 | $2189.701346 |
| 1625079540 | $2198.565 | $2198.565 | $2197.89 | $2197.89 | 200 | $2202.6825 |
| 1625064960 | $2202.725 | $2202.725 | $2197.47 | $2199.1754 | 800 | $2199.146443 |
| 1625078100 | $2197.21 | $2197.21 | $2197.21 | $2197.21 | 100 | $2203.170989 |
| 1625078220 | $2196.92 | $2196.92 | $2196.92 | $2196.92 | 374 | $2203.078096 |
| 1625078340 | $2196.94 | $2197.12 | $2196.83 | $2196.83 | 300 | $2203.060883 |
| 1625078400 | $2197.05 | $2197.05 | $2196.82 | $2196.82 | 320 | $2203.042641 |
| 1625078700 | $2196.75 | $2197.15 | $2196.75 | $2197.15 | 511 | $2202.976413 |
| 1625078640 | $2196.745 | $2197.13 | $2196.745 | $2197.13 | 240 | $2203.004637 |
| 1625078040 | $2196.665 | $2198.46 | $2196.665 | $2197.175 | 400 | $2203.178258 |
| 1625077620 | $2200.24 | $2200.24 | $2196.55 | $2196.55 | 500 | $2203.354208 |
| 1625077680 | $2196.675 | $2196.675 | $2196.51 | $2196.51 | 315 | $2203.334081 |
| 1625078760 | $2198.11 | $2198.15 | $2196.17 | $2196.73 | 1,340 | $2202.903834 |
| 1625078820 | $2196.02 | $2196.02 | $2196.02 | $2196.02 | 100 | $2202.898933 |
| 1625062140 | $2197.85 | $2201.66 | $2195.57 | $2200.32 | 1,100 | $2187.367012 |
| 1625078460 | $2196.81 | $2196.82 | $2195.50 | $2195.50 | 400 | $2203.013642 |
| 1625079600 | $2196.98 | $2196.98 | $2195.40 | $2195.40 | 200 | $2202.671285 |
| 1625077740 | $2195.35 | $2195.35 | $2195.35 | $2195.35 | 100 | $2203.325182 |
| 1625078160 | $2197.20 | $2197.47 | $2195.30 | $2195.30 | 1,145 | $2203.084656 |
| 1625077920 | $2194.95 | $2194.95 | $2194.95 | $2194.95 | 100 | $2203.228844 |
| 1625079300 | $2194.33 | $2194.33 | $2194.33 | $2194.33 | 100 | $2202.749903 |
| 1625079420 | $2194.82 | $2194.93 | $2194.31 | $2194.31 | 500 | $2202.687277 |
| 1625079360 | $2194.31 | $2194.315 | $2194.31 | $2194.315 | 300 | $2202.723654 |
| 1625079120 | $2194.68 | $2194.69 | $2194.30 | $2194.30 | 661 | $2202.766799 |
| 1625077980 | $2196.53 | $2196.665 | $2194.25 | $2194.25 | 420 | $2203.200801 |
| 1625079180 | $2194.01 | $2194.01 | $2194.01 | $2194.01 | 190 | $2202.756987 |
| 1625080980 | $2193.825 | $2193.825 | $2193.825 | $2193.825 | 115 | $2201.772837 |
| 1625079660 | $2196.315 | $2196.315 | $2193.76 | $2193.76 | 857 | $2202.614062 |
| 1625079000 | $2193.74 | $2193.74 | $2193.74 | $2193.74 | 100 | $2202.854023 |
| 1625079060 | $2194.285 | $2195.07 | $2193.70 | $2194.315 | 549 | $2202.817462 |
| 1625077860 | $2196.33 | $2196.33 | $2193.5801 | $2196.33 | 703 | $2203.239202 |
| 1625077800 | $2196.65 | $2196.65 | $2193.57 | $2196.38 | 410 | $2203.297327 |
| 1625081040 | $2193.465 | $2193.465 | $2193.465 | $2193.465 | 100 | $2201.767319 |
| 1625062080 | $2193.75 | $2193.75 | $2193.00 | $2193.00 | 300 | $2186.788962 |
| 1625080020 | $2192.74 | $2193.41 | $2192.74 | $2193.41 | 300 | $2202.297168 |
| 1625080080 | $2193.13 | $2193.13 | $2192.66 | $2192.66 | 400 | $2202.259868 |
| 1625078880 | $2194.035 | $2194.035 | $2192.57 | $2192.57 | 300 | $2202.869197 |
| 1625079720 | $2194.88 | $2194.88 | $2192.335 | $2192.335 | 1,600 | $2202.482053 |
| 1625061900 | $2192.79 | $2193.43 | $2191.92 | $2191.92 | 700 | $2186.560369 |
| 1625061960 | $2192.20 | $2192.20 | $2191.90 | $2191.90 | 500 | $2186.700087 |
| 1625081160 | $2191.655 | $2191.67 | $2191.655 | $2191.67 | 200 | $2201.6981 |
| 1625061720 | $2191.71 | $2192.88 | $2191.515 | $2192.88 | 300 | $2186.066585 |
| 1625080200 | $2191.51 | $2191.51 | $2191.51 | $2191.51 | 200 | $2202.245049 |
| 1625061600 | $2191.47 | $2191.59 | $2191.47 | $2191.52 | 500 | $2185.83363 |
| 1625081100 | $2193.54 | $2193.54 | $2191.44 | $2191.44 | 400 | $2201.740693 |
| 1625081220 | $2191.345 | $2191.345 | $2191.345 | $2191.345 | 128 | $2201.708803 |
| 1625081340 | $2191.34 | $2191.34 | $2191.34 | $2191.34 | 100 | $2201.68447 |
| 1625080920 | $2191.33 | $2192.31 | $2191.33 | $2191.465 | 1,512 | $2201.784063 |
| 1625079900 | $2191.325 | $2191.625 | $2191.325 | $2191.625 | 300 | $2202.417695 |
| 1625079960 | $2192.40 | $2192.64 | $2191.23 | $2192.56 | 1,105 | $2202.321014 |
| 1625081280 | $2191.13 | $2191.13 | $2191.13 | $2191.13 | 100 | $2201.704985 |
| 1625060340 | $2191.105 | $2191.105 | $2191.105 | $2191.105 | 109 | $2183.098149 |
| 1625061660 | $2191.435 | $2191.435 | $2191.02 | $2191.045 | 532 | $2185.982691 |
| 1625061540 | $2191.00 | $2191.00 | $2191.00 | $2191.00 | 100 | $2185.755088 |
| 1625080800 | $2190.38 | $2190.455 | $2190.38 | $2190.455 | 300 | $2201.949269 |
| 1625060640 | $2195.85 | $2195.85 | $2190.33 | $2191.43 | 300 | $2183.778212 |
| 1625080740 | $2190.305 | $2190.315 | $2190.305 | $2190.315 | 303 | $2201.986212 |
| 1625061780 | $2192.00 | $2192.21 | $2190.15 | $2190.15 | 965 | $2186.371971 |
| 1625080440 | $2191.04 | $2191.04 | $2190.12 | $2190.125 | 300 | $2202.132508 |
| 1625080380 | $2190.12 | $2190.12 | $2190.12 | $2190.12 | 200 | $2202.163622 |
| 1625080860 | $2190.93 | $2191.87 | $2190.01 | $2191.87 | 601 | $2201.910388 |
| 1625061420 | $2190.00 | $2190.14 | $2190.00 | $2190.00 | 400 | $2185.418693 |
| 1625061060 | $2190.00 | $2194.91 | $2190.00 | $2191.185 | 1,100 | $2184.883252 |
| 1625081400 | $2191.57 | $2191.57 | $2189.94 | $2190.435 | 900 | $2201.611651 |
| 1625061360 | $2189.91 | $2189.98 | $2189.91 | $2189.98 | 400 | $2185.296604 |
| 1625079780 | $2189.65 | $2191.145 | $2189.65 | $2191.145 | 417 | $2202.443486 |
| 1625080620 | $2189.47 | $2189.47 | $2189.47 | $2189.47 | 100 | $2202.054893 |
| 1625061180 | $2190.05 | $2190.05 | $2189.43 | $2190.00 | 600 | $2185.215485 |
| 1625080320 | $2190.61 | $2190.61 | $2189.305 | $2189.35 | 600 | $2202.183566 |
| 1625097060 | $2189.00 | $2189.00 | $2189.00 | $2189.00 | 100 | $2196.263321 |
| 1625082180 | $2188.95 | $2189.97 | $2188.95 | $2189.92 | 500 | $2200.801354 |
| 1625082240 | $2189.80 | $2189.90 | $2188.73 | $2189.90 | 300 | $2200.775399 |
| 1625080560 | $2188.59 | $2188.59 | $2188.59 | $2188.59 | 100 | $2202.060244 |
| 1625080500 | $2190.26 | $2190.26 | $2188.585 | $2188.585 | 526 | $2202.077415 |
| 1625082480 | $2189.18 | $2189.515 | $2188.53 | $2189.515 | 800 | $2200.31654 |
| 1625061120 | $2188.38 | $2191.00 | $2188.38 | $2190.28 | 500 | $2185.011058 |
| 1625082000 | $2188.47 | $2190.89 | $2188.37 | $2190.89 | 1,005 | $2200.961877 |
| 1625082060 | $2190.07 | $2190.855 | $2188.34 | $2188.34 | 1,456 | $2200.839909 |
| 1625082540 | $2189.515 | $2189.52 | $2188.22 | $2189.3675 | 600 | $2200.268335 |
| 1625080680 | $2189.74 | $2189.74 | $2188.17 | $2188.17 | 300 | $2202.022209 |
| 1625083320 | $2188.10 | $2188.10 | $2188.10 | $2188.10 | 4,100 | $2196.118483 |
| 1625083440 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 1,395 | $2196.022519 |
| 1625085840 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 257 | $2196.259851 |
| 1625089260 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 582 | $2196.25357 |
| 1625083680 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 1,100 | $2196.000632 |
| 1625083200 | $2188.91 | $2188.91 | $2188.09 | $2188.09 | 37,401 | $2196.220463 |
| 1625083260 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 700 | $2196.204888 |
| 1625083380 | $2188.09 | $2188.09 | $2188.09 | $2188.09 | 2,950 | $2196.054082 |
| 1625082420 | $2188.83 | $2190.53 | $2188.07 | $2190.53 | 400 | $2200.381911 |
| 1625061480 | $2191.00 | $2191.00 | $2187.81 | $2189.36 | 800 | $2185.622686 |
| 1625082360 | $2188.69 | $2191.3799 | $2187.695 | $2190.09 | 2,283 | $2200.414918 |
| 1625060280 | $2189.43 | $2193.30 | $2187.66 | $2187.66 | 1,700 | $2183.016333 |
| 1625081700 | $2187.615 | $2187.705 | $2187.615 | $2187.70 | 302 | $2201.360891 |
| 1625060580 | $2187.60 | $2191.42 | $2187.60 | $2190.03 | 700 | $2183.491866 |
| 1625082300 | $2188.205 | $2189.44 | $2187.545 | $2188.83 | 1,817 | $2200.60928 |
| 1625060700 | $2189.37 | $2189.37 | $2187.25 | $2187.25 | 1,000 | $2184.101268 |
| 1625081520 | $2187.01 | $2187.01 | $2187.01 | $2187.01 | 300 | $2201.458952 |
| 1625081880 | $2186.94 | $2187.19 | $2186.94 | $2186.99 | 410 | $2201.16917 |
| 1625082780 | $2186.83 | $2189.50 | $2186.83 | $2188.92 | 1,499 | $2199.576394 |
| 1625081760 | $2188.71 | $2188.71 | $2186.71 | $2187.53 | 1,001 | $2201.262303 |
| 1625081940 | $2188.43 | $2188.74 | $2186.54 | $2187.46 | 1,110 | $2201.051333 |
| 1625060760 | $2187.24 | $2187.24 | $2186.51 | $2186.51 | 400 | $2184.216182 |
| 1625081820 | $2188.73 | $2188.73 | $2186.44 | $2186.44 | 510 | $2201.191841 |
| 1625081580 | $2186.43 | $2186.43 | $2186.43 | $2186.43 | 100 | $2201.449992 |
| 1625081640 | $2186.08 | $2187.38 | $2186.08 | $2186.65 | 500 | $2201.410761 |
| 1625081460 | $2189.36 | $2189.36 | $2185.34 | $2185.34 | 900 | $2201.505036 |
| 1625083080 | $2186.255 | $2187.77 | $2185.28 | $2185.96 | 1,400 | $2198.518067 |
| 1625083140 | $2186.81 | $2188.91 | $2185.14 | $2188.91 | 5,022 | $2198.144612 |
| 1625082660 | $2186.0053 | $2187.38 | $2184.99 | $2186.66 | 1,101 | $2199.872359 |
| 1625060820 | $2185.00 | $2186.02 | $2184.915 | $2184.915 | 300 | $2184.222455 |
| 1625082720 | $2186.69 | $2189.138 | $2184.86 | $2186.81 | 1,999 | $2199.690654 |
| 1625060220 | $2185.28 | $2191.39 | $2184.80 | $2191.39 | 1,000 | $2181.431848 |
| 1625060160 | $2184.55 | $2184.55 | $2184.55 | $2184.55 | 100 | $2180.525849 |
| 1625060040 | $2184.45 | $2184.45 | $2184.45 | $2184.45 | 100 | $2180.482907 |
| 1625061000 | $2189.07 | $2189.07 | $2184.36 | $2184.36 | 200 | $2184.242168 |
| 1625083020 | $2186.85 | $2188.38 | $2183.89 | $2187.11 | 1,612 | $2198.628463 |
| 1625082600 | $2188.08 | $2188.08 | $2183.56 | $2185.95 | 2,800 | $2199.979339 |
| 1625082960 | $2183.71 | $2189.81 | $2181.58 | $2188.06 | 3,900 | $2198.739129 |
| 1625061240 | $2181.22 | $2181.22 | $2181.22 | $2181.22 | 100 | $2185.227742 |
| 1625082840 | $2188.14 | $2188.81 | $2181.11 | $2182.22 | 2,833 | $2199.305503 |
| 1625059980 | $2182.90 | $2183.659 | $2180.98 | $2183.659 | 300 | $2180.423507 |
| 1625060940 | $2183.84 | $2183.84 | $2180.77 | $2180.77 | 200 | $2184.184645 |
| 1625082900 | $2183.50 | $2183.51 | $2180.06 | $2180.97 | 1,600 | $2199.120226 |
| 1625060100 | $2179.075 | $2182.51 | $2179.075 | $2182.51 | 400 | $2180.506782 |
| 1625059860 | $2179.26 | $2183.5588 | $2177.13 | $2182.65 | 2,700 | $2180.373823 |
| 1625059920 | $2176.53 | $2182.31 | $2176.53 | $2182.31 | 600 | $2180.321911 |
| 1625056020 | $2175.00 | $2175.00 | $2175.00 | $2175.00 | 250 | $2175.212318 |
| 1625059500 | $2175.00 | $2175.00 | $2175.00 | $2175.00 | 146 | $2172.98415 |
| 1625059800 | $2178.54 | $2178.54 | $2175.00 | $2175.00 | 2,947 | $2178.29878 |
| 1625059080 | $2167.00 | $2167.00 | $2167.00 | $2167.00 | 128 | $2172.274712 |