BKNG Historical Intraday Prices
One-Minute OHLCV Data From February 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1646054940 | $2217.76 | $2217.76 | $2217.76 | $2217.76 | 100 | $2232.167459 |
| 1646058600 | $2241.80 | $2241.80 | $2227.55 | $2227.55 | 5,347 | $2240.19075 |
| 1646058660 | $2225.31 | $2227.245 | $2215.78 | $2226.895 | 1,100 | $2236.887302 |
| 1646058720 | $2223.17 | $2224.30 | $2221.105 | $2221.105 | 300 | $2236.142136 |
| 1646058780 | $2218.99 | $2219.665 | $2206.86 | $2216.11 | 1,243 | $2233.229915 |
| 1646058840 | $2212.99 | $2215.58 | $2208.32 | $2211.186 | 2,205 | $2228.354052 |
| 1646058900 | $2219.22 | $2220.655 | $2209.52 | $2212.39 | 2,288 | $2226.173841 |
| 1646058960 | $2210.16 | $2216.53 | $2206.01 | $2213.56 | 1,974 | $2224.199271 |
| 1646059020 | $2211.01 | $2213.73 | $2208.32 | $2210.49 | 900 | $2223.404456 |
| 1646059080 | $2209.94 | $2211.21 | $2202.76 | $2202.76 | 1,232 | $2222.268467 |
| 1646059140 | $2204.12 | $2204.50 | $2197.26 | $2197.26 | 2,159 | $2219.647411 |
| 1646059200 | $2199.21 | $2203.18 | $2193.83 | $2197.67 | 3,390 | $2216.428201 |
| 1646059260 | $2194.90 | $2194.90 | $2191.92 | $2193.01 | 500 | $2216.051458 |
| 1646059320 | $2195.015 | $2204.76 | $2195.015 | $2200.71 | 1,859 | $2214.698041 |
| 1646059380 | $2198.25 | $2198.25 | $2189.02 | $2189.02 | 1,900 | $2213.278022 |
| 1646059440 | $2195.38 | $2202.40 | $2195.38 | $2200.55 | 1,428 | $2212.630481 |
| 1646059500 | $2200.17 | $2200.17 | $2189.508 | $2192.02 | 1,120 | $2211.924363 |
| 1646059560 | $2194.59 | $2196.9931 | $2192.02 | $2192.33 | 2,903 | $2210.355979 |
| 1646059620 | $2191.41 | $2196.34 | $2190.65 | $2194.11 | 2,600 | $2209.154118 |
| 1646059680 | $2193.74 | $2193.74 | $2186.975 | $2186.975 | 2,419 | $2207.951869 |
| 1646059740 | $2191.35 | $2191.35 | $2183.93 | $2189.78 | 2,200 | $2206.755361 |
| 1646059800 | $2187.46 | $2189.82 | $2182.595 | $2189.82 | 2,891 | $2205.314249 |
| 1646059860 | $2187.06 | $2187.06 | $2184.31 | $2184.31 | 600 | $2205.060488 |
| 1646059920 | $2184.98 | $2189.82 | $2184.98 | $2188.86 | 623 | $2204.822126 |
| 1646059980 | $2188.86 | $2193.2199 | $2186.15 | $2190.61 | 1,215 | $2204.400778 |
| 1646060040 | $2193.22 | $2195.66 | $2191.95 | $2192.15 | 2,000 | $2203.914626 |
| 1646060100 | $2193.42 | $2194.52 | $2189.66 | $2189.66 | 2,800 | $2203.299344 |
| 1646060160 | $2194.61 | $2195.66 | $2191.35 | $2195.25 | 2,310 | $2202.923186 |
| 1646060220 | $2198.32 | $2203.2275 | $2198.32 | $2203.2275 | 1,300 | $2202.865465 |
| 1646060280 | $2201.73 | $2201.74 | $2200.00 | $2200.00 | 500 | $2202.843265 |
| 1646060340 | $2204.00 | $2204.00 | $2197.03 | $2199.49 | 541 | $2202.811618 |
| 1646060400 | $2199.66 | $2213.645 | $2199.66 | $2204.10 | 1,490 | $2202.840814 |
| 1646060460 | $2206.185 | $2206.185 | $2199.88 | $2200.54 | 2,300 | $2202.828141 |
| 1646060520 | $2202.16 | $2202.50 | $2199.81 | $2199.81 | 400 | $2202.820862 |
| 1646060580 | $2197.92 | $2197.92 | $2197.92 | $2197.92 | 200 | $2202.800883 |
| 1646060640 | $2199.54 | $2200.74 | $2197.00 | $2199.37 | 1,000 | $2202.750722 |
| 1646060700 | $2199.44 | $2199.49 | $2195.13 | $2195.13 | 300 | $2202.712597 |
| 1646060760 | $2193.35 | $2197.04 | $2193.35 | $2195.05 | 600 | $2202.65396 |
| 1646060820 | $2196.16 | $2198.39 | $2195.60 | $2198.39 | 600 | $2202.592448 |
| 1646060880 | $2196.96 | $2196.96 | $2193.80 | $2193.80 | 948 | $2202.462431 |
| 1646060940 | $2192.145 | $2193.83 | $2192.145 | $2193.83 | 251 | $2202.406516 |
| 1646061000 | $2193.04 | $2194.55 | $2190.00 | $2191.055 | 5,299 | $2201.660255 |
| 1646061060 | $2191.97 | $2192.13 | $2183.41 | $2183.41 | 3,161 | $2201.150205 |
| 1646061120 | $2184.105 | $2185.37 | $2184.105 | $2184.105 | 800 | $2200.913887 |
| 1646061180 | $2185.41 | $2185.41 | $2182.03 | $2182.39 | 1,165 | $2200.659328 |
| 1646061240 | $2181.02 | $2181.02 | $2174.28 | $2178.825 | 1,300 | $2200.281169 |
| 1646061300 | $2179.71 | $2179.71 | $2178.01 | $2178.01 | 200 | $2200.215674 |
| 1646061360 | $2177.01 | $2177.01 | $2177.01 | $2177.01 | 100 | $2200.161324 |
| 1646061420 | $2176.975 | $2179.31 | $2176.975 | $2179.10 | 605 | $2200.000027 |
| 1646061480 | $2177.852 | $2177.88 | $2175.00 | $2177.39 | 1,000 | $2199.679564 |
| 1646061540 | $2174.85 | $2177.1464 | $2173.05 | $2173.05 | 518 | $2199.541295 |
| 1646061600 | $2175.69 | $2175.69 | $2175.22 | $2175.22 | 300 | $2199.439082 |
| 1646061660 | $2177.65 | $2177.65 | $2168.48 | $2168.48 | 1,600 | $2198.883593 |
| 1646061720 | $2174.515 | $2174.515 | $2174.515 | $2174.515 | 100 | $2198.882026 |
| 1646061780 | $2176.25 | $2176.44 | $2173.895 | $2175.79 | 1,450 | $2198.401961 |
| 1646061900 | $2178.05 | $2179.60 | $2175.90 | $2176.18 | 1,418 | $2198.097585 |
| 1646061960 | $2175.00 | $2175.20 | $2172.77 | $2174.125 | 1,247 | $2197.728306 |
| 1646062020 | $2172.77 | $2173.17 | $2168.92 | $2171.91 | 2,220 | $2197.06002 |
| 1646062080 | $2172.54 | $2173.15 | $2172.505 | $2172.505 | 900 | $2196.743788 |
| 1646062140 | $2173.18 | $2173.32 | $2170.19 | $2170.19 | 1,000 | $2196.419413 |
| 1646062200 | $2168.425 | $2175.43 | $2168.4225 | $2175.38 | 1,600 | $2196.057989 |
| 1646062260 | $2173.36 | $2173.37 | $2172.59 | $2172.59 | 500 | $2195.908768 |
| 1646062320 | $2174.52 | $2175.75 | $2173.23 | $2173.93 | 1,999 | $2195.424292 |
| 1646062380 | $2174.50 | $2174.81 | $2172.62 | $2173.02 | 1,942 | $2195.006912 |
| 1646062440 | $2173.58 | $2173.62 | $2170.44 | $2170.44 | 2,010 | $2194.443282 |
| 1646062500 | $2169.88 | $2173.44 | $2169.88 | $2172.00 | 6,784 | $2193.00393 |
| 1646062560 | $2170.81 | $2175.76 | $2170.09 | $2173.44 | 1,600 | $2192.701257 |
| 1646062620 | $2172.88 | $2172.88 | $2170.65 | $2170.65 | 1,300 | $2192.449975 |
| 1646062680 | $2172.86 | $2174.00 | $2170.02 | $2172.945 | 600 | $2192.279429 |
| 1646062740 | $2173.91 | $2176.71 | $2173.38 | $2176.415 | 850 | $2192.209133 |
| 1646062800 | $2179.475 | $2183.83 | $2179.475 | $2183.83 | 600 | $2192.151842 |
| 1646062860 | $2185.99 | $2192.45 | $2185.99 | $2192.45 | 1,250 | $2192.112906 |
| 1646062920 | $2193.00 | $2198.00 | $2193.00 | $2198.00 | 1,800 | $2192.167496 |
| 1646062980 | $2198.18 | $2202.135 | $2197.455 | $2202.135 | 1,989 | $2192.302731 |
| 1646063040 | $2199.69 | $2200.00 | $2197.2973 | $2200.00 | 2,650 | $2192.47477 |
| 1646063100 | $2202.58 | $2204.71 | $2202.17 | $2204.71 | 1,000 | $2192.556393 |
| 1646063160 | $2204.50 | $2205.00 | $2203.87 | $2203.87 | 1,279 | $2192.695176 |
| 1646063220 | $2204.03 | $2204.30 | $2202.555 | $2203.565 | 600 | $2192.745211 |
| 1646063280 | $2201.14 | $2201.765 | $2199.90 | $2200.56 | 905 | $2192.806069 |
| 1646063340 | $2200.715 | $2203.695 | $2200.715 | $2201.72 | 743 | $2192.86677 |
| 1646063400 | $2198.2659 | $2199.70 | $2198.2659 | $2199.70 | 713 | $2192.899438 |
| 1646063460 | $2200.95 | $2201.17 | $2200.95 | $2201.17 | 200 | $2192.930134 |
| 1646063520 | $2204.33 | $2204.33 | $2204.33 | $2204.33 | 200 | $2192.932461 |
| 1646063580 | $2200.51 | $2200.66 | $2199.95 | $2199.95 | 500 | $2192.963299 |
| 1646063640 | $2202.74 | $2202.74 | $2200.85 | $2200.85 | 400 | $2192.995864 |
| 1646063700 | $2202.765 | $2202.90 | $2202.18 | $2202.90 | 500 | $2193.034805 |
| 1646063760 | $2201.98 | $2204.43 | $2201.93 | $2204.43 | 645 | $2193.09128 |
| 1646063820 | $2203.68 | $2204.20 | $2203.68 | $2204.20 | 200 | $2193.104781 |
| 1646063880 | $2203.90 | $2203.90 | $2203.90 | $2203.90 | 500 | $2193.14724 |
| 1646063940 | $2202.86 | $2202.96 | $2202.86 | $2202.96 | 200 | $2193.171697 |
| 1646064000 | $2203.4065 | $2203.4065 | $2203.4065 | $2203.4065 | 391 | $2193.215482 |
| 1646064060 | $2203.26 | $2203.26 | $2201.71 | $2201.71 | 300 | $2193.239821 |
| 1646064120 | $2202.6225 | $2204.00 | $2202.6225 | $2202.77 | 600 | $2193.28053 |
| 1646064180 | $2201.605 | $2203.00 | $2201.605 | $2203.00 | 200 | $2193.29221 |
| 1646064240 | $2201.64 | $2204.43 | $2201.64 | $2204.235 | 749 | $2193.348216 |
| 1646064300 | $2201.88 | $2201.98 | $2201.88 | $2201.98 | 210 | $2193.362289 |
| 1646064360 | $2202.13 | $2202.13 | $2202.13 | $2202.13 | 100 | $2193.365926 |
| 1646064420 | $2202.13 | $2202.13 | $2197.63 | $2199.87 | 500 | $2193.397801 |
| 1646064540 | $2199.99 | $2199.99 | $2196.00 | $2198.385 | 645 | $2193.421012 |
| 1646064600 | $2199.025 | $2200.00 | $2195.99 | $2200.00 | 862 | $2193.457331 |
| 1646064660 | $2196.35 | $2198.40 | $2194.68 | $2198.40 | 1,017 | $2193.478508 |
| 1646064720 | $2200.00 | $2200.00 | $2200.00 | $2200.00 | 100 | $2193.488567 |
| 1646064780 | $2200.7299 | $2200.7299 | $2200.7299 | $2200.7299 | 100 | $2193.492495 |
| 1646064840 | $2198.04 | $2198.04 | $2196.64 | $2196.92 | 900 | $2193.519286 |
| 1646064960 | $2198.83 | $2198.84 | $2197.28 | $2197.28 | 304 | $2193.533531 |
| 1646065020 | $2199.00 | $2199.93 | $2199.00 | $2199.41 | 500 | $2193.557905 |
| 1646065080 | $2199.19 | $2201.98 | $2199.19 | $2201.98 | 200 | $2193.571919 |
| 1646065140 | $2202.01 | $2202.01 | $2200.1225 | $2200.1225 | 900 | $2193.61457 |
| 1646065200 | $2200.995 | $2203.08 | $2200.995 | $2201.63 | 600 | $2193.652821 |
| 1646065260 | $2201.04 | $2202.99 | $2200.82 | $2202.99 | 400 | $2193.679505 |
| 1646065320 | $2200.895 | $2203.42 | $2200.895 | $2203.07 | 300 | $2193.704064 |
| 1646065380 | $2203.04 | $2203.04 | $2203.04 | $2203.04 | 100 | $2193.713253 |
| 1646065440 | $2204.10 | $2204.60 | $2204.06 | $2204.06 | 500 | $2193.751513 |
| 1646065500 | $2205.40 | $2205.40 | $2205.40 | $2205.40 | 200 | $2193.777723 |
| 1646065560 | $2204.43 | $2207.62 | $2203.40 | $2207.62 | 700 | $2193.825215 |
| 1646065620 | $2207.19 | $2207.19 | $2205.26 | $2205.70 | 500 | $2193.873726 |
| 1646065680 | $2204.9475 | $2210.31 | $2204.9475 | $2210.31 | 1,010 | $2193.978014 |
| 1646065740 | $2209.8336 | $2210.45 | $2208.04 | $2209.56 | 1,050 | $2194.092302 |
| 1646065800 | $2209.96 | $2211.83 | $2209.96 | $2211.83 | 753 | $2194.188957 |
| 1646065860 | $2212.20 | $2213.71 | $2212.20 | $2213.71 | 300 | $2194.284526 |
| 1646065920 | $2214.17 | $2215.28 | $2214.03 | $2215.10 | 800 | $2194.357612 |
| 1646065980 | $2217.43 | $2217.43 | $2217.23 | $2217.23 | 200 | $2194.427996 |
| 1646066040 | $2218.82 | $2220.55 | $2216.07 | $2216.79 | 1,600 | $2194.654981 |
| 1646066100 | $2215.92 | $2216.315 | $2214.635 | $2216.315 | 800 | $2194.775801 |
| 1646066160 | $2218.74 | $2219.87 | $2217.59 | $2218.915 | 1,500 | $2195.028301 |
| 1646066220 | $2216.77 | $2216.77 | $2215.345 | $2215.345 | 400 | $2195.077558 |
| 1646066280 | $2214.46 | $2215.345 | $2214.46 | $2215.13 | 300 | $2195.132017 |
| 1646066340 | $2215.58 | $2216.435 | $2215.00 | $2215.87 | 912 | $2195.247994 |
| 1646066460 | $2216.21 | $2216.21 | $2216.21 | $2216.21 | 100 | $2195.262322 |
| 1646066520 | $2216.71 | $2218.26 | $2216.71 | $2218.26 | 300 | $2195.328651 |
| 1646066580 | $2218.16 | $2218.6025 | $2218.16 | $2218.6025 | 300 | $2195.356 |
| 1646066640 | $2218.31 | $2218.31 | $2218.31 | $2218.31 | 200 | $2195.392282 |
| 1646066700 | $2219.00 | $2219.00 | $2219.00 | $2219.00 | 100 | $2195.413032 |
| 1646066760 | $2216.42 | $2216.42 | $2216.42 | $2216.42 | 100 | $2195.448548 |
| 1646066820 | $2214.77 | $2215.00 | $2212.67 | $2212.67 | 300 | $2195.45977 |
| 1646066880 | $2210.00 | $2211.21 | $2210.00 | $2211.21 | 367 | $2195.516324 |
| 1646067000 | $2210.44 | $2210.44 | $2210.44 | $2210.44 | 100 | $2195.528219 |
| 1646067060 | $2209.84 | $2209.84 | $2208.43 | $2208.43 | 200 | $2195.525196 |
| 1646067120 | $2208.81 | $2208.83 | $2208.81 | $2208.83 | 200 | $2195.543918 |
| 1646067180 | $2209.93 | $2209.93 | $2205.79 | $2206.19 | 600 | $2195.597413 |
| 1646067240 | $2207.01 | $2207.01 | $2207.01 | $2207.01 | 200 | $2195.621288 |
| 1646067300 | $2207.77 | $2209.49 | $2207.77 | $2209.49 | 300 | $2195.640095 |
| 1646067360 | $2206.42 | $2209.81 | $2206.42 | $2209.81 | 600 | $2195.692943 |
| 1646067420 | $2209.965 | $2209.965 | $2209.34 | $2209.34 | 200 | $2195.707988 |
| 1646067480 | $2210.16 | $2210.16 | $2207.87 | $2208.17 | 800 | $2195.78202 |
| 1646067540 | $2209.54 | $2209.54 | $2205.77 | $2208.39 | 400 | $2195.815584 |
| 1646067600 | $2208.7625 | $2208.7625 | $2207.04 | $2207.04 | 400 | $2195.846086 |
| 1646067660 | $2204.51 | $2204.51 | $2204.51 | $2204.51 | 100 | $2195.858234 |
| 1646067720 | $2204.34 | $2204.60 | $2204.34 | $2204.60 | 200 | $2195.862022 |
| 1646067780 | $2205.26 | $2205.26 | $2205.26 | $2205.26 | 100 | $2195.873187 |
| 1646067840 | $2205.265 | $2205.265 | $2205.265 | $2205.265 | 139 | $2195.889234 |
| 1646067900 | $2201.60 | $2201.60 | $2197.50 | $2197.50 | 500 | $2195.893412 |
| 1646067960 | $2197.22 | $2197.22 | $2197.22 | $2197.22 | 100 | $2195.893119 |
| 1646068020 | $2195.60 | $2195.76 | $2195.60 | $2195.76 | 200 | $2195.892495 |
| 1646068080 | $2192.10 | $2195.00 | $2190.605 | $2195.00 | 408 | $2195.88442 |
| 1646068140 | $2191.00 | $2194.32 | $2190.355 | $2194.32 | 743 | $2195.863229 |
| 1646068260 | $2194.00 | $2194.00 | $2192.85 | $2192.85 | 200 | $2195.859037 |
| 1646068320 | $2190.44 | $2192.40 | $2186.645 | $2188.025 | 1,961 | $2195.780658 |
| 1646068380 | $2188.37 | $2188.9246 | $2188.37 | $2188.9246 | 210 | $2195.768732 |
| 1646068440 | $2188.00 | $2190.00 | $2188.00 | $2190.00 | 600 | $2195.743825 |
| 1646068500 | $2189.27 | $2189.83 | $2188.81 | $2188.81 | 400 | $2195.727877 |
| 1646068620 | $2187.23 | $2188.75 | $2187.23 | $2188.75 | 400 | $2195.708719 |
| 1646068680 | $2188.77 | $2190.55 | $2188.77 | $2188.965 | 400 | $2195.690503 |
| 1646068740 | $2189.47 | $2189.47 | $2188.78 | $2188.78 | 200 | $2195.669362 |
| 1646068800 | $2189.99 | $2190.13 | $2189.99 | $2190.13 | 200 | $2195.667321 |
| 1646068860 | $2189.63 | $2191.735 | $2188.95 | $2191.735 | 500 | $2195.660733 |
| 1646068920 | $2190.00 | $2190.00 | $2187.33 | $2187.33 | 781 | $2195.619224 |
| 1646068980 | $2184.14 | $2184.14 | $2181.03 | $2181.03 | 600 | $2195.583703 |
| 1646069040 | $2183.67 | $2184.35 | $2180.32 | $2180.32 | 927 | $2195.509366 |
| 1646069100 | $2183.17 | $2183.83 | $2183.17 | $2183.83 | 200 | $2195.476733 |
| 1646069160 | $2181.02 | $2182.26 | $2180.00 | $2182.26 | 718 | $2195.427335 |
| 1646069220 | $2182.025 | $2182.025 | $2182.025 | $2182.025 | 100 | $2195.420413 |
| 1646069280 | $2178.18 | $2178.18 | $2178.18 | $2178.18 | 100 | $2195.410446 |
| 1646069340 | $2179.16 | $2180.27 | $2179.16 | $2180.27 | 400 | $2195.367719 |
| 1646069400 | $2180.73 | $2180.73 | $2180.73 | $2180.73 | 100 | $2195.342503 |
| 1646069460 | $2183.78 | $2183.78 | $2183.78 | $2183.78 | 100 | $2195.353371 |
| 1646069520 | $2178.03 | $2178.03 | $2176.14 | $2176.14 | 200 | $2195.331499 |
| 1646069580 | $2179.66 | $2179.66 | $2179.065 | $2179.065 | 209 | $2195.312523 |
| 1646069640 | $2180.61 | $2180.61 | $2178.82 | $2178.82 | 300 | $2195.282871 |
| 1646069700 | $2178.63 | $2178.63 | $2178.63 | $2178.63 | 100 | $2195.271442 |
| 1646069760 | $2176.9229 | $2178.245 | $2176.9229 | $2178.245 | 374 | $2195.231961 |
| 1646069820 | $2178.10 | $2179.09 | $2177.73 | $2177.73 | 600 | $2195.166976 |
| 1646069880 | $2178.37 | $2178.37 | $2177.59 | $2177.84 | 632 | $2195.103403 |
| 1646069940 | $2175.00 | $2175.01 | $2175.00 | $2175.00 | 2,112 | $2194.840207 |
| 1646070000 | $2173.40 | $2173.42 | $2173.40 | $2173.42 | 200 | $2194.81021 |
| 1646070120 | $2174.50 | $2174.50 | $2170.29 | $2170.29 | 267 | $2194.783836 |
| 1646070180 | $2171.99 | $2171.99 | $2171.99 | $2171.99 | 100 | $2194.75531 |
| 1646070240 | $2171.19 | $2171.19 | $2170.19 | $2170.19 | 200 | $2194.736352 |
| 1646070300 | $2170.12 | $2170.12 | $2167.10 | $2168.13 | 963 | $2194.563796 |
| 1646070360 | $2169.31 | $2169.71 | $2168.64 | $2168.64 | 500 | $2194.49197 |
| 1646070420 | $2167.35 | $2170.46 | $2166.185 | $2170.46 | 1,100 | $2194.337588 |
| 1646070480 | $2169.78 | $2169.78 | $2167.19 | $2167.19 | 700 | $2194.243979 |
| 1646070540 | $2169.245 | $2169.245 | $2169.245 | $2169.245 | 138 | $2194.223739 |
| 1646070600 | $2170.92 | $2175.27 | $2170.92 | $2173.695 | 1,505 | $2194.044742 |
| 1646070720 | $2176.21 | $2176.21 | $2174.78 | $2175.00 | 554 | $2193.985261 |
| 1646070780 | $2174.02 | $2176.74 | $2174.02 | $2176.19 | 700 | $2193.889104 |
| 1646070840 | $2177.25 | $2177.50 | $2177.25 | $2177.50 | 200 | $2193.877925 |
| 1646070900 | $2176.77 | $2176.86 | $2176.16 | $2176.16 | 300 | $2193.853198 |
| 1646070960 | $2181.23 | $2181.23 | $2181.23 | $2181.23 | 138 | $2193.84834 |
| 1646071020 | $2181.65 | $2181.65 | $2180.96 | $2180.96 | 202 | $2193.820492 |
| 1646071080 | $2178.38 | $2179.92 | $2176.925 | $2176.925 | 400 | $2193.799771 |
| 1646071140 | $2178.23 | $2179.71 | $2178.23 | $2179.71 | 200 | $2193.774909 |
| 1646071200 | $2179.16 | $2179.25 | $2178.31 | $2179.25 | 413 | $2193.719786 |
| 1646071260 | $2180.71 | $2181.805 | $2178.27 | $2180.60 | 1,143 | $2193.661979 |
| 1646071320 | $2183.19 | $2184.36 | $2183.09 | $2183.32 | 401 | $2193.637312 |
| 1646071380 | $2185.00 | $2185.00 | $2185.00 | $2185.00 | 100 | $2193.632766 |
| 1646071440 | $2182.735 | $2185.00 | $2182.735 | $2185.00 | 200 | $2193.617574 |
| 1646071560 | $2185.37 | $2188.86 | $2185.37 | $2188.86 | 319 | $2193.610852 |
| 1646071740 | $2188.08 | $2188.09 | $2187.94 | $2188.09 | 400 | $2193.596702 |
| 1646071800 | $2189.405 | $2189.405 | $2189.405 | $2189.405 | 300 | $2193.592511 |
| 1646071860 | $2187.88 | $2187.88 | $2187.88 | $2187.88 | 200 | $2193.580577 |
| 1646071920 | $2190.72 | $2192.03 | $2190.69 | $2191.62 | 722 | $2193.57657 |
| 1646072040 | $2190.065 | $2190.50 | $2185.355 | $2186.99 | 2,396 | $2193.517158 |
| 1646072100 | $2182.84 | $2182.93 | $2182.84 | $2182.93 | 200 | $2193.503171 |
| 1646072160 | $2185.00 | $2185.00 | $2182.98 | $2182.98 | 200 | $2193.485863 |
| 1646072220 | $2182.38 | $2185.57 | $2182.38 | $2185.57 | 200 | $2193.486231 |
| 1646072340 | $2183.46 | $2183.46 | $2183.46 | $2183.46 | 100 | $2193.477162 |
| 1646072520 | $2182.38 | $2182.38 | $2179.535 | $2179.535 | 2,200 | $2193.316121 |
| 1646072640 | $2183.36 | $2183.36 | $2182.50 | $2182.50 | 200 | $2193.30664 |
| 1646072940 | $2184.14 | $2184.45 | $2184.14 | $2184.45 | 200 | $2193.297478 |
| 1646073000 | $2182.92 | $2182.92 | $2182.92 | $2182.92 | 100 | $2193.293646 |
| 1646073060 | $2183.49 | $2183.50 | $2183.49 | $2183.50 | 200 | $2193.280664 |
| 1646073120 | $2182.11 | $2185.26 | $2181.305 | $2184.55 | 700 | $2193.245377 |
| 1646073180 | $2185.38 | $2185.48 | $2185.38 | $2185.48 | 300 | $2193.232324 |
| 1646073240 | $2182.18 | $2182.18 | $2182.18 | $2182.18 | 100 | $2193.226737 |
| 1646073300 | $2182.39 | $2182.39 | $2182.39 | $2182.39 | 100 | $2193.21881 |
| 1646073360 | $2182.595 | $2182.595 | $2182.595 | $2182.595 | 100 | $2193.209173 |
| 1646073480 | $2185.42 | $2185.42 | $2185.42 | $2185.42 | 100 | $2193.209128 |
| 1646073600 | $2184.11 | $2185.12 | $2184.11 | $2185.12 | 200 | $2193.202494 |
| 1646073660 | $2188.39 | $2188.39 | $2185.1075 | $2185.1075 | 400 | $2193.188752 |
| 1646073840 | $2187.25 | $2187.25 | $2181.24 | $2181.24 | 338 | $2193.162317 |
| 1646073900 | $2182.41 | $2182.41 | $2179.90 | $2179.90 | 202 | $2193.159361 |
| 1646073960 | $2182.75 | $2182.75 | $2182.75 | $2182.75 | 100 | $2193.143451 |
| 1646074080 | $2179.89 | $2183.27 | $2178.00 | $2183.27 | 845 | $2193.09626 |
| 1646074200 | $2184.95 | $2185.35 | $2183.3725 | $2183.3725 | 496 | $2193.072343 |
| 1646074260 | $2185.86 | $2185.86 | $2185.86 | $2185.86 | 100 | $2193.068172 |
| 1646074380 | $2187.40 | $2187.40 | $2187.40 | $2187.40 | 100 | $2193.061308 |
| 1646074440 | $2183.81 | $2183.81 | $2183.69 | $2183.69 | 226 | $2193.056855 |
| 1646074680 | $2183.69 | $2183.69 | $2183.69 | $2183.69 | 100 | $2193.04824 |
| 1646074800 | $2180.86 | $2180.89 | $2180.86 | $2180.86 | 310 | $2193.021847 |
| 1646074920 | $2176.77 | $2176.89 | $2176.77 | $2176.89 | 200 | $2193.013567 |
| 1646074980 | $2176.94 | $2176.95 | $2175.83 | $2175.83 | 550 | $2192.963995 |
| 1646075100 | $2171.905 | $2173.21 | $2171.905 | $2173.00 | 800 | $2192.877007 |
| 1646075160 | $2173.75 | $2173.99 | $2173.16 | $2173.16 | 432 | $2192.836791 |
| 1646075220 | $2173.49 | $2173.49 | $2173.49 | $2173.49 | 100 | $2192.818879 |
| 1646075280 | $2172.84 | $2172.99 | $2169.84 | $2169.84 | 317 | $2192.775772 |
| 1646075340 | $2166.00 | $2166.125 | $2161.23 | $2161.23 | 1,000 | $2192.633599 |
| 1646075400 | $2163.87 | $2163.87 | $2160.01 | $2160.01 | 600 | $2192.53894 |
| 1646075520 | $2161.1237 | $2161.1237 | $2160.695 | $2160.695 | 200 | $2192.515731 |
| 1646075640 | $2164.56 | $2164.56 | $2160.36 | $2162.75 | 503 | $2192.43147 |
| 1646075700 | $2164.27 | $2165.59 | $2162.60 | $2162.60 | 1,200 | $2192.256832 |
| 1646075760 | $2161.22 | $2162.75 | $2161.22 | $2162.75 | 200 | $2192.23154 |
| 1646075820 | $2161.83 | $2161.84 | $2160.17 | $2160.17 | 400 | $2192.170651 |
| 1646075880 | $2158.00 | $2159.75 | $2157.84 | $2159.75 | 712 | $2192.02596 |
| 1646076000 | $2160.34 | $2160.34 | $2159.01 | $2159.01 | 500 | $2191.953747 |
| 1646076060 | $2160.46 | $2160.46 | $2160.46 | $2160.46 | 100 | $2191.944871 |
| 1646076120 | $2157.5101 | $2157.5101 | $2157.5101 | $2157.5101 | 150 | $2191.923951 |
| 1646076180 | $2160.13 | $2160.13 | $2157.00 | $2157.00 | 688 | $2191.804942 |
| 1646076300 | $2159.00 | $2159.00 | $2155.93 | $2157.01 | 400 | $2191.735256 |
| 1646076360 | $2155.64 | $2158.88 | $2155.64 | $2158.23 | 356 | $2191.601001 |
| 1646076420 | $2157.30 | $2157.30 | $2155.00 | $2155.97 | 700 | $2191.547046 |
| 1646076540 | $2157.31 | $2160.63 | $2157.31 | $2158.98 | 707 | $2191.432986 |
| 1646076600 | $2158.09 | $2158.92 | $2156.215 | $2156.215 | 600 | $2191.333898 |
| 1646076660 | $2158.41 | $2158.41 | $2158.41 | $2158.41 | 100 | $2191.30797 |
| 1646076720 | $2157.635 | $2157.635 | $2155.00 | $2155.00 | 300 | $2191.237363 |
| 1646076780 | $2153.66 | $2156.42 | $2153.66 | $2156.42 | 200 | $2191.222472 |
| 1646076840 | $2156.43 | $2156.43 | $2156.43 | $2156.43 | 313 | $2191.161131 |
| 1646076900 | $2156.17 | $2156.61 | $2156.17 | $2156.61 | 400 | $2191.063454 |
| 1646076960 | $2158.50 | $2159.64 | $2158.50 | $2159.64 | 410 | $2191.041854 |
| 1646077020 | $2157.48 | $2157.48 | $2157.48 | $2157.48 | 100 | $2191.021211 |
| 1646077080 | $2157.91 | $2160.43 | $2157.91 | $2159.265 | 500 | $2190.944531 |
| 1646077140 | $2159.05 | $2159.18 | $2157.03 | $2157.03 | 390 | $2190.885829 |
| 1646077200 | $2158.90 | $2159.38 | $2158.73 | $2159.16 | 500 | $2190.799879 |
| 1646077260 | $2159.55 | $2160.00 | $2159.55 | $2159.95 | 456 | $2190.739045 |
| 1646077320 | $2159.925 | $2162.02 | $2159.925 | $2162.02 | 300 | $2190.691634 |
| 1646077380 | $2161.48 | $2161.48 | $2161.48 | $2161.48 | 100 | $2190.647452 |
| 1646077560 | $2164.24 | $2164.82 | $2159.24 | $2164.82 | 430 | $2190.620551 |
| 1646077620 | $2164.02 | $2164.02 | $2162.87 | $2162.87 | 200 | $2190.591261 |
| 1646077680 | $2160.17 | $2160.17 | $2159.81 | $2159.81 | 200 | $2190.558373 |
| 1646077740 | $2162.345 | $2162.405 | $2160.03 | $2160.03 | 400 | $2190.494554 |
| 1646077800 | $2162.67 | $2162.67 | $2161.3475 | $2161.60 | 400 | $2190.423539 |
| 1646077860 | $2160.975 | $2161.2543 | $2160.975 | $2161.2543 | 300 | $2190.412353 |
| 1646077920 | $2160.77 | $2160.77 | $2160.77 | $2160.77 | 100 | $2190.391758 |
| 1646077980 | $2162.31 | $2162.74 | $2160.82 | $2161.67 | 2,033 | $2190.108661 |
| 1646078040 | $2162.75 | $2162.75 | $2162.75 | $2162.75 | 100 | $2190.072303 |
| 1646078100 | $2162.68 | $2162.68 | $2162.68 | $2162.68 | 100 | $2190.074258 |
| 1646078160 | $2164.93 | $2165.03 | $2164.93 | $2165.03 | 300 | $2190.033389 |
| 1646078220 | $2164.03 | $2164.03 | $2164.01 | $2164.01 | 400 | $2189.96561 |
| 1646078280 | $2167.32 | $2167.40 | $2167.32 | $2167.40 | 200 | $2189.968964 |
| 1646078340 | $2165.72 | $2165.72 | $2164.02 | $2165.06 | 300 | $2189.942929 |
| 1646078400 | $2165.06 | $2165.06 | $2163.67 | $2163.67 | 200 | $2189.910914 |
| 1646078520 | $2163.105 | $2163.105 | $2163.105 | $2163.105 | 100 | $2189.905404 |
| 1646078580 | $2164.08 | $2164.10 | $2163.87 | $2164.10 | 400 | $2189.818142 |
| 1646078640 | $2167.66 | $2167.66 | $2164.10 | $2164.10 | 400 | $2189.805811 |
| 1646078700 | $2164.94 | $2164.94 | $2164.41 | $2164.55 | 800 | $2189.716809 |
| 1646078760 | $2161.11 | $2163.36 | $2159.53 | $2160.67 | 812 | $2189.594019 |
| 1646078820 | $2159.23 | $2160.25 | $2159.00 | $2160.25 | 400 | $2189.540677 |
| 1646078880 | $2162.295 | $2163.80 | $2162.295 | $2163.80 | 600 | $2189.478504 |
| 1646078940 | $2161.4731 | $2165.71 | $2161.4731 | $2165.71 | 638 | $2189.399373 |
| 1646079000 | $2165.44 | $2165.54 | $2162.875 | $2163.59 | 1,100 | $2189.269145 |
| 1646079060 | $2161.715 | $2167.50 | $2161.715 | $2165.16 | 608 | $2189.202232 |
| 1646079180 | $2164.08 | $2165.33 | $2162.84 | $2164.02 | 500 | $2189.14297 |
| 1646079300 | $2167.40 | $2167.63 | $2167.40 | $2167.63 | 300 | $2189.105974 |
| 1646079360 | $2166.855 | $2166.855 | $2164.56 | $2165.57 | 439 | $2189.061177 |
| 1646079420 | $2164.25 | $2168.00 | $2164.25 | $2168.00 | 665 | $2188.988212 |
| 1646079480 | $2169.16 | $2169.22 | $2167.47 | $2167.47 | 721 | $2188.925466 |
| 1646079540 | $2166.79 | $2168.51 | $2166.79 | $2168.01 | 300 | $2188.90063 |
| 1646079600 | $2167.3225 | $2170.00 | $2166.955 | $2170.00 | 702 | $2188.820971 |
| 1646079660 | $2171.42 | $2171.42 | $2169.805 | $2169.805 | 236 | $2188.812421 |
| 1646079720 | $2171.37 | $2171.79 | $2171.37 | $2171.79 | 238 | $2188.795123 |
| 1646079780 | $2172.00 | $2172.10 | $2170.27 | $2170.27 | 300 | $2188.76518 |
| 1646079840 | $2172.33 | $2172.40 | $2172.33 | $2172.34 | 603 | $2188.726232 |
| 1646079900 | $2171.53 | $2171.53 | $2171.53 | $2171.53 | 128 | $2188.720776 |
| 1646079960 | $2170.70 | $2172.40 | $2170.18 | $2172.045 | 764 | $2188.661633 |
| 1646080020 | $2171.92 | $2171.92 | $2170.48 | $2170.48 | 300 | $2188.636453 |
| 1646080080 | $2171.95 | $2174.80 | $2171.95 | $2172.42 | 500 | $2188.604998 |
| 1646080140 | $2172.05 | $2172.05 | $2169.77 | $2169.77 | 500 | $2188.566114 |
| 1646080260 | $2167.24 | $2167.29 | $2167.20 | $2167.29 | 300 | $2188.527497 |
| 1646080320 | $2166.53 | $2166.53 | $2166.53 | $2166.53 | 200 | $2188.507689 |
| 1646080380 | $2164.90 | $2166.14 | $2160.74 | $2162.845 | 1,656 | $2188.339399 |
| 1646080440 | $2159.32 | $2161.15 | $2159.32 | $2161.09 | 300 | $2188.29682 |
| 1646080500 | $2160.075 | $2161.71 | $2159.22 | $2161.71 | 838 | $2188.185003 |
| 1646080560 | $2161.24 | $2161.70 | $2155.47 | $2159.70 | 728 | $2188.107066 |
| 1646080680 | $2159.23 | $2159.23 | $2159.23 | $2159.23 | 100 | $2188.061262 |
| 1646080740 | $2158.355 | $2158.82 | $2157.58 | $2158.53 | 971 | $2187.97355 |
| 1646080800 | $2161.07 | $2161.92 | $2160.80 | $2161.36 | 438 | $2187.91774 |
| 1646080860 | $2163.37 | $2163.75 | $2163.31 | $2163.55 | 770 | $2187.840224 |
| 1646080920 | $2164.46 | $2164.53 | $2163.0425 | $2163.0425 | 400 | $2187.798068 |
| 1646080980 | $2164.76 | $2166.28 | $2164.005 | $2164.045 | 823 | $2187.716792 |
| 1646081040 | $2164.045 | $2166.35 | $2164.045 | $2166.35 | 1,396 | $2187.572366 |
| 1646081100 | $2171.40 | $2173.725 | $2171.175 | $2172.33 | 828 | $2187.528763 |
| 1646081160 | $2172.74 | $2175.07 | $2172.74 | $2173.91 | 300 | $2187.488121 |
| 1646081220 | $2170.605 | $2170.605 | $2170.60 | $2170.60 | 200 | $2187.498649 |
| 1646081280 | $2170.91 | $2170.91 | $2170.91 | $2170.91 | 100 | $2187.493495 |
| 1646081340 | $2169.61 | $2171.64 | $2166.9401 | $2166.9401 | 855 | $2187.428587 |
| 1646081400 | $2168.14 | $2169.89 | $2167.32 | $2168.085 | 1,300 | $2187.321109 |
| 1646081460 | $2169.89 | $2172.10 | $2167.93 | $2167.97 | 1,910 | $2187.178396 |
| 1646081520 | $2167.295 | $2170.80 | $2167.295 | $2170.80 | 1,979 | $2187.028814 |
| 1646081580 | $2170.525 | $2172.40 | $2170.0025 | $2170.0025 | 1,715 | $2186.914684 |
| 1646081640 | $2167.82 | $2171.86 | $2166.79 | $2167.335 | 3,657 | $2186.639847 |
| 1646081700 | $2167.71 | $2169.80 | $2167.34 | $2168.01 | 3,264 | $2186.406749 |
| 1646081760 | $2168.00 | $2168.435 | $2167.14 | $2168.435 | 2,511 | $2186.221712 |
| 1646081820 | $2168.435 | $2172.26 | $2167.65 | $2170.36 | 2,576 | $2186.051541 |
| 1646081880 | $2171.00 | $2173.31 | $2170.06 | $2171.37 | 2,241 | $2185.926677 |
| 1646081940 | $2170.75 | $2172.74 | $2169.6467 | $2171.66 | 3,383 | $2185.738979 |
| 1646082000 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 64,890 | $2183.0212 |
| 1646082180 | $2172.25 | $2172.3043 | $2172.247 | $2172.25 | 4,879 | $2182.943345 |
| 1646082300 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 619 | $2182.932038 |
| 1646082360 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 144 | $2182.929521 |
| 1646082480 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 282 | $2182.92397 |
| 1646082540 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 252 | $2182.920413 |
| 1646082840 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 878 | $2183.027642 |
| 1646082960 | $2172.180488 | $2172.180488 | $2172.180488 | $2172.180488 | 265 | $2183.023026 |
| 1646083440 | $2172.017569 | $2172.482431 | $2172.017569 | $2172.482431 | 1,249 | $2183.005708 |
| 1646084460 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 146 | $2183.032997 |
| 1646088540 | $2172.25 | $2172.25 | $2172.25 | $2172.25 | 1,098 | $2183.024837 |