BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651239000 | $2292.54 | $2304.405 | $2292.54 | $2304.405 | 2,948 | $2292.942476 |
| 1651239240 | $2306.45 | $2306.45 | $2302.92 | $2306.07 | 500 | $2295.037783 |
| 1651239300 | $2313.21 | $2313.22 | $2298.0301 | $2298.0301 | 300 | $2295.774693 |
| 1651239420 | $2307.54 | $2307.54 | $2307.54 | $2307.54 | 100 | $2296.060663 |
| 1651239600 | $2309.83 | $2313.64 | $2309.645 | $2310.92 | 400 | $2298.072075 |
| 1651239720 | $2307.58 | $2307.58 | $2307.58 | $2307.58 | 100 | $2297.822802 |
| 1651239780 | $2301.78 | $2302.01 | $2301.78 | $2302.01 | 300 | $2297.996347 |
| 1651240080 | $2302.475 | $2302.475 | $2302.475 | $2302.475 | 100 | $2298.102785 |
| 1651240140 | $2298.995 | $2304.53 | $2298.995 | $2304.53 | 200 | $2298.241417 |
| 1651240200 | $2302.94 | $2305.02 | $2302.94 | $2305.02 | 500 | $2298.860528 |
| 1651240320 | $2306.11 | $2306.11 | $2303.00 | $2303.00 | 500 | $2299.26157 |
| 1651240380 | $2305.85 | $2305.85 | $2303.70 | $2303.70 | 200 | $2299.434144 |
| 1651240440 | $2300.65 | $2301.39 | $2300.65 | $2301.39 | 200 | $2299.421472 |
| 1651240560 | $2311.005 | $2312.71 | $2311.005 | $2312.71 | 333 | $2300.557412 |
| 1651240620 | $2313.05 | $2313.05 | $2313.05 | $2313.05 | 100 | $2300.282978 |
| 1651240680 | $2309.81 | $2312.49 | $2309.81 | $2312.49 | 200 | $2300.654341 |
| 1651240740 | $2313.61 | $2315.20 | $2313.61 | $2315.20 | 300 | $2301.14616 |
| 1651240800 | $2314.00 | $2314.00 | $2309.77 | $2309.77 | 200 | $2301.373516 |
| 1651240860 | $2308.19 | $2308.19 | $2301.125 | $2301.125 | 200 | $2301.504108 |
| 1651240920 | $2301.20 | $2312.90 | $2301.20 | $2312.90 | 400 | $2301.835593 |
| 1651240980 | $2305.25 | $2309.93 | $2305.25 | $2309.93 | 200 | $2301.948537 |
| 1651241040 | $2309.17 | $2309.17 | $2308.93 | $2308.93 | 400 | $2302.234273 |
| 1651241100 | $2310.72 | $2312.00 | $2310.72 | $2312.00 | 200 | $2302.374126 |
| 1651241220 | $2303.99 | $2303.99 | $2300.07 | $2300.07 | 600 | $2302.297401 |
| 1651241280 | $2297.30 | $2297.40 | $2297.30 | $2297.40 | 200 | $2302.212002 |
| 1651241340 | $2294.63 | $2301.37 | $2294.63 | $2301.37 | 669 | $2302.005371 |
| 1651241400 | $2306.10 | $2306.10 | $2300.765 | $2300.765 | 200 | $2302.022246 |
| 1651241460 | $2299.67 | $2299.67 | $2299.11 | $2299.11 | 300 | $2301.934666 |
| 1651241520 | $2297.205 | $2303.60 | $2297.205 | $2299.28 | 700 | $2301.820352 |
| 1651241580 | $2298.76 | $2298.76 | $2298.76 | $2298.76 | 100 | $2301.768421 |
| 1651241700 | $2298.91 | $2298.91 | $2295.28 | $2295.28 | 434 | $2301.620982 |
| 1651241760 | $2290.63 | $2290.63 | $2289.23 | $2289.23 | 200 | $2301.337321 |
| 1651241820 | $2286.86 | $2286.89 | $2284.33 | $2284.33 | 300 | $2301.059204 |
| 1651241880 | $2285.15 | $2285.15 | $2285.15 | $2285.15 | 100 | $2300.897632 |
| 1651241940 | $2281.58 | $2283.125 | $2281.385 | $2283.125 | 600 | $2300.101175 |
| 1651242000 | $2281.90 | $2281.90 | $2281.90 | $2281.90 | 100 | $2299.691 |
| 1651242060 | $2281.86 | $2281.86 | $2281.86 | $2281.86 | 100 | $2299.468829 |
| 1651242120 | $2280.85 | $2282.00 | $2280.85 | $2281.88 | 300 | $2299.431448 |
| 1651242180 | $2279.23 | $2279.23 | $2279.23 | $2279.23 | 100 | $2299.276003 |
| 1651242240 | $2276.81 | $2277.41 | $2275.72 | $2277.41 | 400 | $2298.490893 |
| 1651242300 | $2275.15 | $2275.96 | $2275.15 | $2275.27 | 300 | $2297.979899 |
| 1651242360 | $2275.35 | $2276.45 | $2273.96 | $2273.96 | 1,300 | $2296.072694 |
| 1651242420 | $2273.96 | $2275.71 | $2273.96 | $2274.65 | 300 | $2295.614652 |
| 1651242480 | $2277.13 | $2277.13 | $2273.34 | $2273.34 | 400 | $2295.026697 |
| 1651242540 | $2271.97 | $2274.79 | $2271.97 | $2274.23 | 500 | $2294.412759 |
| 1651242660 | $2272.92 | $2272.92 | $2272.92 | $2272.92 | 100 | $2294.430644 |
| 1651242720 | $2272.5725 | $2272.5725 | $2272.5725 | $2272.5725 | 100 | $2294.247696 |
| 1651242780 | $2271.10 | $2280.83 | $2271.10 | $2280.83 | 900 | $2293.378858 |
| 1651242840 | $2278.19 | $2279.775 | $2274.9903 | $2277.125 | 1,771 | $2292.02555 |
| 1651242900 | $2275.68 | $2275.68 | $2269.67 | $2269.675 | 1,300 | $2290.832978 |
| 1651242960 | $2268.23 | $2269.25 | $2267.14 | $2267.14 | 600 | $2290.24577 |
| 1651243080 | $2270.28 | $2272.38 | $2270.27 | $2272.38 | 800 | $2289.545757 |
| 1651243260 | $2268.41 | $2268.41 | $2267.39 | $2267.39 | 300 | $2289.294454 |
| 1651243320 | $2266.56 | $2266.56 | $2266.56 | $2266.56 | 100 | $2289.182165 |
| 1651243380 | $2266.04 | $2266.04 | $2266.04 | $2266.04 | 184 | $2288.995303 |
| 1651243440 | $2266.385 | $2269.83 | $2266.385 | $2269.83 | 300 | $2288.734868 |
| 1651243620 | $2266.48 | $2268.59 | $2266.17 | $2266.17 | 600 | $2288.144704 |
| 1651243680 | $2264.335 | $2266.21 | $2264.335 | $2264.62 | 500 | $2287.749729 |
| 1651243860 | $2267.12 | $2267.12 | $2264.76 | $2264.76 | 200 | $2287.563657 |
| 1651243920 | $2264.315 | $2264.315 | $2264.315 | $2264.315 | 100 | $2287.435848 |
| 1651244040 | $2265.725 | $2267.05 | $2265.725 | $2267.05 | 400 | $2287.149079 |
| 1651244100 | $2266.99 | $2266.99 | $2261.73 | $2261.9203 | 700 | $2286.506235 |
| 1651244160 | $2261.20 | $2261.20 | $2261.00 | $2261.00 | 300 | $2286.113072 |
| 1651244220 | $2266.11 | $2267.06 | $2266.11 | $2267.06 | 300 | $2285.992127 |
| 1651244340 | $2271.205 | $2271.205 | $2271.205 | $2271.205 | 100 | $2285.965958 |
| 1651244400 | $2269.46 | $2269.46 | $2268.02 | $2268.02 | 200 | $2285.834953 |
| 1651244460 | $2267.50 | $2268.00 | $2267.50 | $2268.00 | 700 | $2285.312214 |
| 1651244520 | $2269.63 | $2269.63 | $2266.49 | $2266.49 | 300 | $2285.201852 |
| 1651244580 | $2267.98 | $2270.76 | $2267.98 | $2270.76 | 200 | $2285.042102 |
| 1651244640 | $2271.94 | $2271.94 | $2271.07 | $2271.07 | 300 | $2284.933779 |
| 1651244760 | $2274.11 | $2277.495 | $2273.75 | $2277.495 | 2,183 | $2284.238848 |
| 1651244820 | $2274.85 | $2274.85 | $2274.85 | $2274.85 | 100 | $2284.198616 |
| 1651245000 | $2268.04 | $2268.155 | $2267.655 | $2268.155 | 600 | $2283.880353 |
| 1651245060 | $2267.49 | $2267.49 | $2267.49 | $2267.49 | 200 | $2283.773812 |
| 1651245240 | $2261.90 | $2273.64 | $2261.90 | $2273.64 | 600 | $2283.476029 |
| 1651245360 | $2270.33 | $2271.13 | $2270.33 | $2271.13 | 200 | $2283.404479 |
| 1651245480 | $2273.04 | $2273.04 | $2273.04 | $2273.04 | 412 | $2283.274821 |
| 1651245540 | $2272.115 | $2272.115 | $2272.115 | $2272.115 | 100 | $2283.241038 |
| 1651245780 | $2274.22 | $2277.44 | $2270.99 | $2277.44 | 400 | $2283.130871 |
| 1651245840 | $2275.70 | $2275.70 | $2275.70 | $2275.70 | 100 | $2283.086245 |
| 1651245900 | $2275.44 | $2275.44 | $2275.44 | $2275.44 | 100 | $2283.081559 |
| 1651246200 | $2278.04 | $2280.81 | $2278.04 | $2280.81 | 725 | $2283.0082 |
| 1651246260 | $2282.7175 | $2283.71 | $2282.55 | $2282.55 | 300 | $2283.008642 |
| 1651246320 | $2285.51 | $2285.7225 | $2285.51 | $2285.7225 | 300 | $2283.034501 |
| 1651246380 | $2283.84 | $2288.00 | $2283.84 | $2288.00 | 379 | $2283.087652 |
| 1651246560 | $2283.03 | $2284.92 | $2283.03 | $2284.92 | 300 | $2283.071369 |
| 1651246620 | $2282.22 | $2282.22 | $2282.22 | $2282.22 | 100 | $2283.070724 |
| 1651246800 | $2281.86 | $2281.86 | $2279.43 | $2279.43 | 500 | $2283.034426 |
| 1651246860 | $2284.465 | $2284.465 | $2284.465 | $2284.465 | 100 | $2283.048178 |
| 1651246920 | $2287.95 | $2287.95 | $2287.77 | $2287.77 | 200 | $2283.079901 |
| 1651246980 | $2286.98 | $2286.98 | $2284.00 | $2284.00 | 300 | $2283.096095 |
| 1651247040 | $2286.92 | $2286.92 | $2286.92 | $2286.92 | 100 | $2283.105964 |
| 1651247220 | $2291.12 | $2291.37 | $2284.11 | $2284.11 | 700 | $2283.215856 |
| 1651247400 | $2285.28 | $2285.28 | $2276.96 | $2276.96 | 4,700 | $2282.671734 |
| 1651247460 | $2280.1475 | $2280.1475 | $2280.1475 | $2280.1475 | 200 | $2282.675743 |
| 1651247520 | $2277.02 | $2277.02 | $2275.33 | $2275.33 | 300 | $2282.626939 |
| 1651247580 | $2276.615 | $2276.615 | $2276.615 | $2276.615 | 100 | $2282.615963 |
| 1651247640 | $2276.77 | $2276.77 | $2274.39 | $2274.39 | 200 | $2282.574413 |
| 1651247700 | $2276.01 | $2276.01 | $2276.01 | $2276.01 | 100 | $2282.565285 |
| 1651247820 | $2274.37 | $2275.13 | $2274.36 | $2275.13 | 400 | $2282.493566 |
| 1651247880 | $2274.22 | $2274.22 | $2274.22 | $2274.22 | 100 | $2282.473152 |
| 1651247940 | $2275.00 | $2276.46 | $2274.94 | $2276.45 | 2,604 | $2282.077509 |
| 1651248000 | $2275.8075 | $2275.8075 | $2272.25 | $2272.25 | 300 | $2282.0237 |
| 1651248120 | $2269.59 | $2269.59 | $2264.61 | $2264.61 | 500 | $2281.849278 |
| 1651248240 | $2263.38 | $2263.38 | $2263.38 | $2263.38 | 100 | $2281.817512 |
| 1651248300 | $2264.20 | $2264.20 | $2264.20 | $2264.20 | 100 | $2281.737018 |
| 1651248360 | $2264.02 | $2264.02 | $2264.02 | $2264.02 | 100 | $2281.746997 |
| 1651248420 | $2264.61 | $2264.61 | $2264.61 | $2264.61 | 200 | $2281.670872 |
| 1651248480 | $2264.825 | $2264.825 | $2264.825 | $2264.825 | 100 | $2281.63247 |
| 1651248720 | $2266.185 | $2266.185 | $2266.185 | $2266.185 | 1,000 | $2281.314209 |
| 1651248840 | $2264.81 | $2264.81 | $2264.74 | $2264.74 | 400 | $2281.182861 |
| 1651248900 | $2265.96 | $2265.96 | $2264.915 | $2264.915 | 200 | $2281.125135 |
| 1651249080 | $2263.81 | $2264.40 | $2263.45 | $2264.40 | 300 | $2281.020958 |
| 1651249200 | $2266.13 | $2266.13 | $2265.41 | $2266.09 | 300 | $2280.919969 |
| 1651249440 | $2266.34 | $2267.78 | $2266.34 | $2267.78 | 200 | $2280.874395 |
| 1651249500 | $2270.60 | $2270.60 | $2270.60 | $2270.60 | 100 | $2280.848063 |
| 1651249560 | $2267.76 | $2267.76 | $2267.72 | $2267.72 | 200 | $2280.785197 |
| 1651249620 | $2266.00 | $2266.00 | $2265.85 | $2265.85 | 200 | $2280.741538 |
| 1651249680 | $2265.06 | $2265.75 | $2265.05 | $2265.75 | 300 | $2280.60544 |
| 1651249740 | $2266.00 | $2266.00 | $2266.00 | $2266.00 | 124 | $2280.585318 |
| 1651249980 | $2265.50 | $2265.50 | $2264.27 | $2264.27 | 300 | $2280.439887 |
| 1651250040 | $2264.27 | $2264.27 | $2264.27 | $2264.27 | 100 | $2280.443713 |
| 1651250100 | $2265.55 | $2265.55 | $2265.55 | $2265.55 | 100 | $2280.420461 |
| 1651250160 | $2266.27 | $2266.27 | $2266.27 | $2266.27 | 200 | $2280.351551 |
| 1651250400 | $2263.91 | $2263.91 | $2263.91 | $2263.91 | 100 | $2280.33377 |
| 1651250520 | $2263.68 | $2263.68 | $2263.68 | $2263.68 | 200 | $2280.254506 |
| 1651250640 | $2263.68 | $2263.68 | $2261.02 | $2261.03 | 1,729 | $2279.681397 |
| 1651250700 | $2262.48 | $2262.48 | $2262.475 | $2262.475 | 400 | $2279.588519 |
| 1651250820 | $2261.82 | $2261.82 | $2259.99 | $2259.99 | 700 | $2279.347592 |
| 1651250880 | $2260.30 | $2260.63 | $2260.00 | $2260.00 | 400 | $2279.135562 |
| 1651251000 | $2255.02 | $2255.52 | $2255.01 | $2255.52 | 300 | $2279.080382 |
| 1651251060 | $2253.00 | $2254.00 | $2251.97 | $2254.00 | 2,261 | $2278.03439 |
| 1651251120 | $2253.015 | $2253.015 | $2253.015 | $2253.015 | 100 | $2277.991237 |
| 1651251180 | $2255.41 | $2255.41 | $2254.04 | $2254.04 | 200 | $2277.906905 |
| 1651251240 | $2253.53 | $2253.53 | $2253.03 | $2253.03 | 300 | $2277.731523 |
| 1651251300 | $2253.50 | $2255.515 | $2253.50 | $2255.515 | 200 | $2277.695092 |
| 1651251420 | $2256.135 | $2256.74 | $2256.135 | $2256.74 | 400 | $2277.559456 |
| 1651251480 | $2256.09 | $2256.09 | $2253.51 | $2253.51 | 300 | $2277.44804 |
| 1651251600 | $2255.20 | $2255.20 | $2255.20 | $2255.20 | 100 | $2277.410683 |
| 1651251720 | $2256.50 | $2256.50 | $2256.50 | $2256.50 | 100 | $2277.356908 |
| 1651251780 | $2258.37 | $2258.37 | $2258.37 | $2258.37 | 200 | $2277.275813 |
| 1651251900 | $2254.39 | $2254.65 | $2254.38 | $2254.65 | 300 | $2277.190032 |
| 1651251960 | $2253.51 | $2253.51 | $2253.49 | $2253.49 | 400 | $2277.034826 |
| 1651252140 | $2253.61 | $2253.61 | $2253.61 | $2253.61 | 100 | $2276.998849 |
| 1651252260 | $2250.02 | $2250.02 | $2250.02 | $2250.02 | 100 | $2276.942596 |
| 1651252440 | $2254.21 | $2254.21 | $2254.21 | $2254.21 | 100 | $2276.913338 |
| 1651252500 | $2257.21 | $2257.21 | $2254.30 | $2254.30 | 500 | $2276.712482 |
| 1651252560 | $2253.065 | $2253.065 | $2253.065 | $2253.065 | 100 | $2276.642117 |
| 1651252980 | $2254.61 | $2254.61 | $2254.61 | $2254.61 | 100 | $2276.644551 |
| 1651253040 | $2252.51 | $2252.51 | $2252.51 | $2252.51 | 100 | $2276.594376 |
| 1651253220 | $2258.06 | $2258.06 | $2258.06 | $2258.06 | 100 | $2276.544865 |
| 1651253280 | $2255.54 | $2255.54 | $2255.25 | $2255.25 | 400 | $2276.331199 |
| 1651253400 | $2257.14 | $2257.14 | $2257.14 | $2257.14 | 100 | $2276.377402 |
| 1651253520 | $2260.51 | $2262.115 | $2260.21 | $2262.115 | 1,100 | $2276.076595 |
| 1651253640 | $2260.11 | $2260.11 | $2260.11 | $2260.11 | 200 | $2276.027833 |
| 1651253700 | $2260.00 | $2260.215 | $2260.00 | $2260.215 | 300 | $2275.952431 |
| 1651253760 | $2261.72 | $2261.72 | $2261.72 | $2261.72 | 200 | $2275.909063 |
| 1651253820 | $2261.725 | $2262.395 | $2261.725 | $2262.395 | 620 | $2275.77011 |
| 1651253880 | $2260.07 | $2260.385 | $2258.25 | $2258.25 | 500 | $2275.651466 |
| 1651253940 | $2257.44 | $2258.36 | $2257.43 | $2257.43 | 900 | $2275.397286 |
| 1651254000 | $2253.56 | $2253.56 | $2253.56 | $2253.56 | 100 | $2275.377376 |
| 1651254180 | $2253.44 | $2253.44 | $2253.29 | $2253.29 | 200 | $2275.296862 |
| 1651254240 | $2249.205 | $2249.205 | $2249.205 | $2249.205 | 100 | $2275.268192 |
| 1651254360 | $2248.84 | $2248.84 | $2248.84 | $2248.84 | 100 | $2275.162431 |
| 1651254540 | $2250.00 | $2250.00 | $2250.00 | $2250.00 | 100 | $2275.137129 |
| 1651255080 | $2251.24 | $2251.45 | $2251.225 | $2251.3475 | 500 | $2275.014196 |
| 1651255200 | $2250.25 | $2250.25 | $2249.48 | $2249.48 | 200 | $2274.944879 |
| 1651255260 | $2248.30 | $2249.91 | $2247.925 | $2249.91 | 400 | $2274.775711 |
| 1651255320 | $2250.80 | $2250.80 | $2250.80 | $2250.80 | 100 | $2274.756248 |
| 1651255380 | $2250.485 | $2252.62 | $2250.485 | $2252.62 | 400 | $2274.588736 |
| 1651255440 | $2254.12 | $2254.12 | $2247.32 | $2248.51 | 3,453 | $2273.415813 |
| 1651255500 | $2248.56 | $2248.56 | $2248.56 | $2248.56 | 100 | $2273.420169 |
| 1651255620 | $2244.84 | $2244.84 | $2244.70 | $2244.70 | 200 | $2273.332197 |
| 1651255680 | $2246.20 | $2246.90 | $2246.20 | $2246.89 | 300 | $2273.185632 |
| 1651255740 | $2244.72 | $2244.72 | $2244.69 | $2244.69 | 200 | $2273.140342 |
| 1651255800 | $2244.72 | $2244.72 | $2244.72 | $2244.72 | 100 | $2273.079328 |
| 1651255860 | $2243.34 | $2243.34 | $2243.34 | $2243.34 | 100 | $2273.064995 |
| 1651256040 | $2244.84 | $2244.84 | $2244.84 | $2244.84 | 100 | $2273.030428 |
| 1651256100 | $2245.455 | $2245.49 | $2245.455 | $2245.49 | 200 | $2272.958882 |
| 1651256160 | $2248.50 | $2248.50 | $2243.225 | $2243.225 | 607 | $2272.74836 |
| 1651256220 | $2243.485 | $2246.42 | $2243.43 | $2244.37 | 1,500 | $2272.139846 |
| 1651256280 | $2243.22 | $2243.30 | $2241.78 | $2241.78 | 533 | $2271.980622 |
| 1651256340 | $2244.048 | $2244.048 | $2244.048 | $2244.048 | 100 | $2271.935006 |
| 1651256400 | $2242.42 | $2242.42 | $2242.42 | $2242.42 | 100 | $2271.895294 |
| 1651256460 | $2241.05 | $2241.05 | $2241.05 | $2241.05 | 100 | $2271.832904 |
| 1651256580 | $2239.14 | $2240.00 | $2239.14 | $2240.00 | 200 | $2271.750534 |
| 1651256640 | $2237.57 | $2239.89 | $2237.57 | $2238.87 | 300 | $2271.638064 |
| 1651256700 | $2240.83 | $2240.83 | $2240.83 | $2240.83 | 100 | $2271.589724 |
| 1651256880 | $2241.88 | $2241.88 | $2241.81 | $2241.81 | 214 | $2271.512029 |
| 1651257120 | $2244.385 | $2244.56 | $2242.75 | $2243.68 | 1,000 | $2271.119174 |
| 1651257180 | $2245.34 | $2246.08 | $2244.85 | $2244.85 | 700 | $2270.948487 |
| 1651257240 | $2243.88 | $2243.88 | $2243.88 | $2243.88 | 100 | $2270.892342 |
| 1651257420 | $2244.02 | $2244.02 | $2244.02 | $2244.02 | 100 | $2270.864889 |
| 1651257480 | $2243.97 | $2243.97 | $2243.37 | $2243.37 | 200 | $2270.767539 |
| 1651257600 | $2245.61 | $2245.865 | $2245.00 | $2245.585 | 600 | $2270.618226 |
| 1651257660 | $2245.11 | $2245.11 | $2244.62 | $2244.62 | 200 | $2270.541651 |
| 1651257900 | $2243.485 | $2243.485 | $2243.485 | $2243.485 | 100 | $2270.52412 |
| 1651257960 | $2245.20 | $2245.20 | $2242.98 | $2242.98 | 200 | $2270.456519 |
| 1651258020 | $2242.19 | $2242.19 | $2241.22 | $2241.22 | 300 | $2270.312847 |
| 1651258140 | $2238.03 | $2238.03 | $2238.00 | $2238.00 | 200 | $2270.265063 |
| 1651258260 | $2237.60 | $2238.99 | $2237.45 | $2238.99 | 850 | $2269.896008 |
| 1651258500 | $2235.755 | $2235.755 | $2235.755 | $2235.755 | 100 | $2269.853084 |
| 1651258620 | $2240.86 | $2240.86 | $2240.86 | $2240.86 | 206 | $2269.78255 |
| 1651258860 | $2240.61 | $2240.61 | $2240.61 | $2240.61 | 100 | $2269.764583 |
| 1651258920 | $2240.80 | $2240.80 | $2240.80 | $2240.80 | 100 | $2269.745452 |
| 1651259100 | $2239.02 | $2239.02 | $2238.00 | $2238.00 | 200 | $2269.669273 |
| 1651259220 | $2235.03 | $2235.03 | $2234.90 | $2234.90 | 200 | $2269.57092 |
| 1651259280 | $2234.73 | $2235.32 | $2234.71 | $2235.32 | 600 | $2269.329884 |
| 1651259340 | $2237.495 | $2237.495 | $2237.495 | $2237.495 | 126 | $2269.279131 |
| 1651259580 | $2235.24 | $2238.25 | $2235.24 | $2238.25 | 600 | $2269.051331 |
| 1651259640 | $2235.93 | $2235.93 | $2235.93 | $2235.93 | 100 | $2269.001111 |
| 1651259760 | $2238.19 | $2238.19 | $2236.28 | $2236.28 | 304 | $2268.807566 |
| 1651259820 | $2234.3401 | $2241.385 | $2234.3401 | $2241.385 | 800 | $2268.604005 |
| 1651259880 | $2240.37 | $2241.56 | $2238.80 | $2238.80 | 700 | $2268.369035 |
| 1651259940 | $2238.42 | $2238.42 | $2238.42 | $2238.42 | 100 | $2268.327003 |
| 1651260000 | $2237.655 | $2237.655 | $2234.08 | $2234.11 | 2,400 | $2267.41788 |
| 1651260060 | $2233.00 | $2233.00 | $2230.87 | $2231.19 | 600 | $2267.176793 |
| 1651260120 | $2231.245 | $2232.22 | $2230.93 | $2230.93 | 1,000 | $2266.753068 |
| 1651260180 | $2232.475 | $2232.475 | $2231.42 | $2231.42 | 224 | $2266.697285 |
| 1651260240 | $2234.30 | $2234.71 | $2233.90 | $2233.90 | 1,400 | $2266.202718 |
| 1651260360 | $2234.23 | $2234.23 | $2228.17 | $2228.17 | 1,300 | $2265.705707 |
| 1651260420 | $2228.72 | $2228.72 | $2225.125 | $2225.125 | 1,800 | $2264.933069 |
| 1651260480 | $2224.35 | $2225.69 | $2223.95 | $2223.95 | 500 | $2264.701135 |
| 1651260600 | $2225.43 | $2225.43 | $2223.03 | $2225.115 | 700 | $2264.463309 |
| 1651260660 | $2226.44 | $2226.44 | $2225.02 | $2225.02 | 400 | $2264.303559 |
| 1651260720 | $2224.865 | $2228.25 | $2224.53 | $2225.00 | 3,208 | $2263.031635 |
| 1651260780 | $2225.5675 | $2226.04 | $2225.315 | $2225.97 | 734 | $2262.789076 |
| 1651260840 | $2227.53 | $2227.78 | $2226.20 | $2226.475 | 2,467 | $2261.887047 |
| 1651260900 | $2227.395 | $2227.395 | $2226.47 | $2226.47 | 300 | $2261.787175 |
| 1651260960 | $2226.46 | $2229.57 | $2226.36 | $2229.41 | 1,200 | $2261.327034 |
| 1651261020 | $2228.7125 | $2228.89 | $2228.7125 | $2228.89 | 300 | $2261.300704 |
| 1651261080 | $2227.275 | $2227.275 | $2226.655 | $2226.655 | 300 | $2261.179086 |
| 1651261140 | $2231.00 | $2232.215 | $2231.00 | $2231.45 | 500 | $2261.023572 |
| 1651261200 | $2229.81 | $2231.90 | $2229.595 | $2231.90 | 300 | $2260.927787 |
| 1651261260 | $2232.00 | $2232.01 | $2231.85 | $2232.00 | 601 | $2260.783549 |
| 1651261320 | $2234.03 | $2235.505 | $2232.18 | $2235.505 | 1,100 | $2260.519076 |
| 1651261380 | $2235.19 | $2235.19 | $2232.20 | $2232.20 | 665 | $2260.3718 |
| 1651261440 | $2231.54 | $2231.54 | $2228.19 | $2228.19 | 500 | $2260.217904 |
| 1651261500 | $2228.66 | $2230.76 | $2227.56 | $2227.56 | 800 | $2260.008698 |
| 1651261560 | $2226.79 | $2226.79 | $2226.28 | $2226.28 | 300 | $2259.83585 |
| 1651261620 | $2221.65 | $2221.65 | $2221.65 | $2221.65 | 100 | $2259.859942 |
| 1651261680 | $2223.04 | $2224.30 | $2222.59 | $2224.30 | 500 | $2259.707894 |
| 1651261740 | $2223.32 | $2223.32 | $2220.28 | $2220.28 | 500 | $2259.517033 |
| 1651261800 | $2220.03 | $2220.03 | $2214.25 | $2215.07 | 905 | $2259.01009 |
| 1651261860 | $2214.13 | $2216.83 | $2214.13 | $2216.37 | 1,119 | $2258.555925 |
| 1651261920 | $2218.05 | $2218.05 | $2215.17 | $2215.17 | 400 | $2258.44031 |
| 1651261980 | $2215.16 | $2215.16 | $2212.04 | $2213.68 | 1,407 | $2257.866279 |
| 1651262040 | $2213.11 | $2213.11 | $2209.52 | $2210.80 | 1,200 | $2257.320095 |
| 1651262100 | $2213.745 | $2213.745 | $2209.36 | $2210.58 | 2,000 | $2256.571457 |
| 1651262160 | $2210.35 | $2212.525 | $2208.59 | $2211.14 | 2,350 | $2255.716131 |
| 1651262220 | $2209.89 | $2209.89 | $2206.19 | $2207.865 | 2,000 | $2254.919619 |
| 1651262280 | $2208.45 | $2212.41 | $2208.45 | $2210.10 | 3,904 | $2253.567213 |
| 1651262340 | $2210.58 | $2211.31 | $2207.06 | $2210.31 | 4,354 | $2251.948622 |
| 1651262400 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 57,991 | $2239.114242 |
| 1651262520 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 5,085 | $2238.783256 |
| 1651262580 | $2210.31 | $2210.3321 | $2210.31 | $2210.31 | 5,886 | $2238.392527 |
| 1651262640 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 3,762 | $2238.162321 |
| 1651262700 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 265 | $2238.145176 |
| 1651262880 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 1,011 | $2238.079508 |
| 1651263840 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 816 | $2239.02897 |
| 1651263900 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 816 | $2238.978681 |
| 1651264140 | $2210.31 | $2210.31 | $2210.31 | $2210.31 | 122 | $2238.971177 |