INTU Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653053100 | $369.58 | $369.58 | $369.58 | $369.58 | 312 | $368.305899 |
| 1653053220 | $372.35 | $372.35 | $370.16 | $370.16 | 300 | $369.052163 |
| 1653053400 | $367.82 | $369.20 | $367.82 | $369.20 | 70,788 | $367.824001 |
| 1653053460 | $368.695 | $370.90 | $368.17 | $368.17 | 6,327 | $367.975079 |
| 1653053520 | $368.49 | $368.70 | $367.03 | $367.03 | 700 | $367.975226 |
| 1653053580 | $367.57 | $369.99 | $367.57 | $369.80 | 3,100 | $368.018477 |
| 1653053640 | $369.16 | $369.4393 | $367.84 | $367.91 | 3,063 | $368.039805 |
| 1653053700 | $367.72 | $368.3399 | $366.88 | $366.88 | 2,328 | $368.0235 |
| 1653053760 | $367.03 | $367.42 | $366.67 | $366.68 | 2,000 | $368.002676 |
| 1653053820 | $366.68 | $366.92 | $366.15 | $366.15 | 2,302 | $367.969279 |
| 1653053880 | $366.15 | $367.10 | $366.15 | $366.865 | 2,300 | $367.941966 |
| 1653053940 | $366.82 | $368.385 | $366.82 | $368.385 | 800 | $367.939359 |
| 1653054000 | $367.90 | $368.725 | $367.77 | $368.06 | 2,000 | $367.943912 |
| 1653054060 | $368.56 | $369.565 | $367.755 | $369.155 | 2,969 | $367.968761 |
| 1653054120 | $369.315 | $371.22 | $369.035 | $370.985 | 3,999 | $368.063943 |
| 1653054180 | $370.995 | $371.41 | $370.455 | $370.455 | 2,200 | $368.130596 |
| 1653054240 | $370.83 | $371.22 | $370.05 | $371.22 | 2,600 | $368.193433 |
| 1653054300 | $371.76 | $371.79 | $370.02 | $370.05 | 1,357 | $368.223046 |
| 1653054360 | $369.80 | $369.80 | $369.09 | $369.09 | 200 | $368.22747 |
| 1653054420 | $368.55 | $368.55 | $367.65 | $368.52 | 1,000 | $368.224764 |
| 1653054480 | $366.41 | $368.25 | $366.41 | $368.25 | 1,916 | $368.207168 |
| 1653054540 | $366.97 | $366.97 | $366.97 | $366.97 | 100 | $368.203361 |
| 1653054600 | $366.76 | $367.42 | $366.72 | $367.05 | 1,200 | $368.194497 |
| 1653054660 | $367.41 | $368.065 | $367.01 | $367.58 | 1,555 | $368.18678 |
| 1653054720 | $367.365 | $367.365 | $367.365 | $367.365 | 100 | $368.186725 |
| 1653054780 | $368.44 | $368.45 | $368.385 | $368.385 | 400 | $368.187342 |
| 1653054840 | $368.00 | $370.23 | $368.00 | $370.23 | 1,932 | $368.209426 |
| 1653054900 | $369.69 | $370.13 | $369.43 | $369.61 | 5,154 | $368.275479 |
| 1653054960 | $369.58 | $370.06 | $369.07 | $369.56 | 6,202 | $368.348216 |
| 1653055020 | $369.56 | $369.90 | $368.765 | $369.73 | 7,037 | $368.402327 |
| 1653055080 | $369.73 | $370.59 | $369.73 | $370.01 | 2,400 | $368.433848 |
| 1653055140 | $370.58 | $370.77 | $369.92 | $370.505 | 2,767 | $368.470848 |
| 1653055200 | $370.47 | $370.82 | $370.20 | $370.395 | 12,998 | $368.642908 |
| 1653055260 | $370.68 | $371.23 | $368.97 | $368.97 | 2,000 | $368.665049 |
| 1653055320 | $368.93 | $369.55 | $368.87 | $369.16 | 3,200 | $368.673326 |
| 1653055380 | $369.33 | $369.41 | $368.765 | $369.36 | 3,093 | $368.681828 |
| 1653055440 | $369.37 | $370.55 | $369.10 | $370.41 | 6,609 | $368.734494 |
| 1653055500 | $370.37 | $370.53 | $369.66 | $369.68 | 3,224 | $368.755169 |
| 1653055560 | $369.20 | $370.03 | $369.20 | $369.35 | 12,564 | $368.813504 |
| 1653055620 | $369.31 | $369.31 | $367.645 | $367.645 | 507 | $368.813206 |
| 1653055680 | $367.52 | $367.52 | $366.27 | $366.70 | 1,100 | $368.80167 |
| 1653055740 | $366.39 | $366.55 | $365.87 | $366.55 | 2,910 | $368.761877 |
| 1653055800 | $366.45 | $367.07 | $366.39 | $366.93 | 1,876 | $368.741379 |
| 1653055860 | $367.10 | $367.10 | $366.685 | $366.685 | 300 | $368.734179 |
| 1653055920 | $366.35 | $366.54 | $366.26 | $366.54 | 500 | $368.729014 |
| 1653055980 | $366.35 | $366.39 | $365.98 | $366.16 | 2,200 | $368.702604 |
| 1653056040 | $366.39 | $366.80 | $365.93 | $366.80 | 2,621 | $368.670804 |
| 1653056100 | $366.61 | $367.05 | $366.16 | $366.68 | 2,000 | $368.648407 |
| 1653056160 | $366.42 | $367.15 | $365.84 | $365.85 | 2,336 | $368.624744 |
| 1653056220 | $365.72 | $366.02 | $365.497 | $365.86 | 3,265 | $368.578337 |
| 1653056280 | $365.88 | $366.11 | $365.75 | $365.93 | 1,300 | $368.561485 |
| 1653056340 | $365.86 | $365.90 | $365.51 | $365.90 | 700 | $368.552254 |
| 1653056400 | $365.84 | $366.10 | $365.35 | $365.35 | 2,100 | $368.519702 |
| 1653056460 | $364.86 | $365.155 | $364.60 | $364.605 | 1,939 | $368.491748 |
| 1653056520 | $364.87 | $365.29 | $364.87 | $365.29 | 700 | $368.478058 |
| 1653056580 | $365.07 | $365.95 | $365.07 | $365.95 | 1,500 | $368.457384 |
| 1653056640 | $365.81 | $366.15 | $365.33 | $366.15 | 2,722 | $368.424375 |
| 1653056700 | $366.27 | $366.65 | $366.09 | $366.20 | 1,600 | $368.409172 |
| 1653056760 | $366.33 | $366.40 | $366.146 | $366.20 | 598 | $368.403047 |
| 1653056820 | $366.62 | $367.135 | $366.22 | $367.135 | 1,400 | $368.391426 |
| 1653056880 | $367.46 | $368.88 | $367.46 | $368.55 | 900 | $368.390416 |
| 1653056940 | $368.55 | $368.64 | $368.27 | $368.29 | 2,530 | $368.390398 |
| 1653057000 | $367.91 | $368.23 | $366.70 | $368.01 | 2,404 | $368.383329 |
| 1653057060 | $368.01 | $368.01 | $367.58 | $367.65 | 901 | $368.380159 |
| 1653057120 | $367.54 | $368.205 | $367.54 | $367.97 | 700 | $368.378514 |
| 1653057180 | $367.825 | $367.97 | $367.38 | $367.97 | 1,400 | $368.374453 |
| 1653057240 | $367.54 | $367.54 | $367.045 | $367.25 | 500 | $368.371301 |
| 1653057300 | $366.68 | $366.91 | $366.65 | $366.89 | 1,000 | $368.364492 |
| 1653057360 | $366.57 | $367.04 | $366.54 | $367.035 | 800 | $368.359218 |
| 1653057420 | $367.28 | $367.45 | $366.93 | $367.45 | 2,294 | $368.346683 |
| 1653057480 | $367.515 | $367.515 | $367.12 | $367.12 | 1,110 | $368.34082 |
| 1653057540 | $367.08 | $367.39 | $366.96 | $367.39 | 500 | $368.339022 |
| 1653057600 | $367.26 | $367.69 | $367.02 | $367.69 | 1,700 | $368.331324 |
| 1653057660 | $367.545 | $367.545 | $367.445 | $367.445 | 300 | $368.329996 |
| 1653057720 | $367.63 | $368.095 | $367.48 | $367.63 | 7,906 | $368.307719 |
| 1653057780 | $367.45 | $367.94 | $367.42 | $367.83 | 2,000 | $368.302057 |
| 1653057840 | $367.82 | $368.71 | $367.70 | $368.17 | 3,599 | $368.301037 |
| 1653057900 | $368.19 | $368.21 | $367.62 | $367.79 | 1,214 | $368.298774 |
| 1653057960 | $368.20 | $368.25 | $367.65 | $367.86 | 900 | $368.297611 |
| 1653058020 | $367.69 | $367.69 | $366.55 | $367.05 | 3,000 | $368.282902 |
| 1653058080 | $366.84 | $367.37 | $366.59 | $367.24 | 1,700 | $368.273966 |
| 1653058140 | $366.97 | $367.49 | $366.97 | $367.37 | 1,000 | $368.270151 |
| 1653058200 | $367.32 | $367.659 | $366.49 | $366.49 | 3,900 | $368.255267 |
| 1653058260 | $366.87 | $366.87 | $365.92 | $365.92 | 1,340 | $368.244544 |
| 1653058320 | $365.59 | $365.80 | $365.11 | $365.66 | 2,600 | $368.219068 |
| 1653058380 | $365.61 | $366.06 | $365.35 | $366.06 | 12,041 | $368.114799 |
| 1653058440 | $365.91 | $366.04 | $365.50 | $365.50 | 1,807 | $368.099973 |
| 1653058500 | $365.60 | $365.91 | $365.45 | $365.67 | 2,009 | $368.083906 |
| 1653058560 | $365.49 | $365.51 | $365.235 | $365.235 | 900 | $368.073082 |
| 1653058620 | $365.00 | $365.075 | $364.63 | $365.00 | 2,784 | $368.043855 |
| 1653058680 | $365.00 | $365.13 | $364.56 | $364.645 | 1,698 | $368.024718 |
| 1653058740 | $364.55 | $364.71 | $364.11 | $364.39 | 5,474 | $367.957364 |
| 1653058800 | $364.44 | $364.59 | $364.17 | $364.25 | 2,106 | $367.931352 |
| 1653058860 | $364.50 | $364.695 | $364.25 | $364.315 | 2,765 | $367.899108 |
| 1653058920 | $364.33 | $364.51 | $364.1206 | $364.235 | 1,223 | $367.885077 |
| 1653058980 | $364.235 | $364.79 | $364.205 | $364.55 | 3,300 | $367.848651 |
| 1653059040 | $364.61 | $364.90 | $364.60 | $364.87 | 1,800 | $367.828833 |
| 1653059100 | $364.91 | $365.24 | $364.65 | $364.65 | 1,692 | $367.813002 |
| 1653059160 | $364.44 | $364.745 | $364.09 | $364.645 | 2,556 | $367.785431 |
| 1653059220 | $364.90 | $365.47 | $364.735 | $365.01 | 3,503 | $367.75546 |
| 1653059280 | $364.88 | $365.64 | $364.565 | $365.2075 | 1,705 | $367.740547 |
| 1653059340 | $365.47 | $365.47 | $364.97 | $365.04 | 1,981 | $367.724732 |
| 1653059400 | $364.87 | $364.87 | $364.5493 | $364.58 | 1,562 | $367.70946 |
| 1653059460 | $364.45 | $364.45 | $363.53 | $363.72 | 1,900 | $367.684956 |
| 1653059520 | $363.42 | $363.54 | $363.30 | $363.48 | 3,100 | $367.645815 |
| 1653059580 | $363.305 | $363.72 | $363.305 | $363.625 | 1,400 | $367.627132 |
| 1653059640 | $363.57 | $363.84 | $363.45 | $363.58 | 2,543 | $367.594856 |
| 1653059700 | $363.39 | $363.485 | $362.72 | $362.72 | 1,900 | $367.570688 |
| 1653059760 | $362.575 | $362.67 | $362.555 | $362.565 | 1,400 | $367.551318 |
| 1653059820 | $362.75 | $362.90 | $362.65 | $362.68 | 1,817 | $367.525274 |
| 1653059880 | $362.26 | $362.26 | $361.90 | $361.90 | 838 | $367.511046 |
| 1653059940 | $361.96 | $362.315 | $361.85 | $362.25 | 2,300 | $367.473412 |
| 1653060000 | $362.56 | $362.685 | $362.48 | $362.685 | 503 | $367.46563 |
| 1653060060 | $362.68 | $363.00 | $362.52 | $362.72 | 1,614 | $367.44051 |
| 1653060120 | $362.76 | $362.98 | $362.50 | $362.98 | 1,200 | $367.425837 |
| 1653060180 | $362.51 | $362.715 | $362.1934 | $362.2912 | 2,288 | $367.393876 |
| 1653060240 | $362.34 | $362.73 | $362.34 | $362.68 | 400 | $367.385812 |
| 1653060300 | $362.82 | $363.36 | $362.82 | $363.35 | 2,014 | $367.362178 |
| 1653060360 | $363.42 | $363.78 | $363.26 | $363.78 | 1,000 | $367.349243 |
| 1653060420 | $364.18 | $364.64 | $363.74 | $364.64 | 3,433 | $367.318966 |
| 1653060480 | $364.34 | $364.71 | $364.145 | $364.51 | 1,500 | $367.307269 |
| 1653060540 | $364.44 | $364.51 | $364.20 | $364.32 | 800 | $367.300345 |
| 1653060600 | $364.09 | $364.66 | $363.97 | $364.66 | 1,200 | $367.290013 |
| 1653060660 | $364.84 | $365.20 | $364.84 | $365.02 | 300 | $367.288571 |
| 1653060720 | $364.64 | $364.64 | $364.01 | $364.16 | 2,007 | $367.269962 |
| 1653060780 | $364.085 | $364.085 | $364.085 | $364.085 | 100 | $367.267447 |
| 1653060840 | $363.88 | $364.515 | $363.87 | $364.515 | 2,899 | $367.243592 |
| 1653060900 | $364.26 | $364.26 | $364.06 | $364.15 | 800 | $367.236343 |
| 1653060960 | $363.83 | $363.895 | $363.53 | $363.66 | 1,092 | $367.225561 |
| 1653061020 | $363.63 | $363.87 | $363.48 | $363.54 | 1,869 | $367.206503 |
| 1653061080 | $363.645 | $363.82 | $363.01 | $363.27 | 5,371 | $367.149724 |
| 1653061140 | $363.05 | $363.37 | $363.00 | $363.37 | 800 | $367.141518 |
| 1653061200 | $363.34 | $364.11 | $363.34 | $364.11 | 1,950 | $367.123269 |
| 1653061260 | $364.18 | $364.27 | $363.68 | $363.68 | 887 | $367.116625 |
| 1653061320 | $364.07 | $364.07 | $364.07 | $364.07 | 200 | $367.115839 |
| 1653061380 | $364.07 | $364.07 | $363.69 | $363.94 | 700 | $367.109513 |
| 1653061440 | $363.82 | $363.82 | $363.12 | $363.245 | 600 | $367.099885 |
| 1653061500 | $362.89 | $363.48 | $362.79 | $363.08 | 2,085 | $367.080473 |
| 1653061560 | $363.18 | $363.95 | $363.18 | $363.95 | 700 | $367.074406 |
| 1653061620 | $363.60 | $363.60 | $363.60 | $363.60 | 100 | $367.073237 |
| 1653061680 | $363.53 | $363.77 | $363.44 | $363.595 | 725 | $367.066974 |
| 1653061740 | $363.78 | $363.82 | $363.525 | $363.82 | 500 | $367.062228 |
| 1653061800 | $363.495 | $363.50 | $363.48 | $363.50 | 300 | $367.058244 |
| 1653061860 | $363.195 | $363.70 | $363.195 | $363.70 | 200 | $367.055166 |
| 1653061920 | $363.65 | $363.86 | $363.54 | $363.79 | 1,000 | $367.048679 |
| 1653061980 | $363.71 | $363.81 | $362.865 | $362.87 | 916 | $367.038484 |
| 1653062040 | $362.675 | $362.725 | $362.56 | $362.56 | 900 | $367.028174 |
| 1653062100 | $362.82 | $362.82 | $362.56 | $362.77 | 2,200 | $367.003695 |
| 1653062160 | $362.93 | $363.04 | $362.70 | $362.74 | 900 | $366.991827 |
| 1653062220 | $362.54 | $362.76 | $362.41 | $362.655 | 2,200 | $366.968832 |
| 1653062280 | $362.725 | $362.93 | $362.725 | $362.93 | 500 | $366.962818 |
| 1653062340 | $362.94 | $362.94 | $362.565 | $362.565 | 800 | $366.954629 |
| 1653062400 | $362.73 | $362.98 | $362.515 | $362.91 | 1,300 | $366.940708 |
| 1653062460 | $362.87 | $362.87 | $362.58 | $362.80 | 1,500 | $366.922303 |
| 1653062520 | $362.86 | $362.86 | $362.48 | $362.65 | 900 | $366.912999 |
| 1653062580 | $362.82 | $363.08 | $362.82 | $363.08 | 1,252 | $366.900395 |
| 1653062640 | $362.85 | $362.95 | $362.57 | $362.57 | 700 | $366.894086 |
| 1653062700 | $362.61 | $362.79 | $362.58 | $362.5821 | 1,047 | $366.881529 |
| 1653062760 | $362.58 | $362.58 | $362.39 | $362.39 | 600 | $366.874009 |
| 1653062820 | $362.45 | $362.45 | $362.23 | $362.23 | 692 | $366.866786 |
| 1653062880 | $361.845 | $361.845 | $361.09 | $361.09 | 2,100 | $366.83845 |
| 1653062940 | $360.83 | $360.83 | $360.00 | $360.00 | 540 | $366.828913 |
| 1653063000 | $360.15 | $360.24 | $359.0501 | $359.19 | 3,848 | $366.758972 |
| 1653063060 | $359.18 | $359.48 | $358.87 | $359.48 | 1,000 | $366.740174 |
| 1653063120 | $358.91 | $359.28 | $358.91 | $359.195 | 304 | $366.731145 |
| 1653063180 | $359.48 | $360.305 | $359.275 | $360.305 | 1,800 | $366.703131 |
| 1653063240 | $360.47 | $360.47 | $359.93 | $359.98 | 1,500 | $366.67822 |
| 1653063300 | $359.99 | $360.10 | $359.55 | $359.63 | 2,250 | $366.63949 |
| 1653063360 | $359.47 | $359.60 | $359.195 | $359.47 | 1,300 | $366.617197 |
| 1653063420 | $359.05 | $359.23 | $358.93 | $358.93 | 400 | $366.609244 |
| 1653063480 | $358.91 | $358.99 | $358.84 | $358.99 | 835 | $366.590982 |
| 1653063540 | $358.65 | $358.85 | $358.57 | $358.70 | 1,800 | $366.556278 |
| 1653063600 | $358.85 | $359.23 | $358.64 | $359.20 | 2,600 | $366.509324 |
| 1653063660 | $359.0992 | $359.0992 | $359.0992 | $359.0992 | 133 | $366.505301 |
| 1653063720 | $359.27 | $359.27 | $359.27 | $359.27 | 100 | $366.502519 |
| 1653063780 | $359.42 | $359.97 | $359.30 | $359.70 | 2,240 | $366.468052 |
| 1653063840 | $359.94 | $359.94 | $359.7834 | $359.7834 | 1,185 | $366.447285 |
| 1653063900 | $360.01 | $360.10 | $359.695 | $359.695 | 1,100 | $366.429009 |
| 1653063960 | $359.37 | $359.64 | $359.275 | $359.275 | 300 | $366.425801 |
| 1653064020 | $359.18 | $359.18 | $358.795 | $358.795 | 354 | $366.417331 |
| 1653064080 | $359.07 | $359.08 | $359.07 | $359.08 | 424 | $366.403845 |
| 1653064140 | $359.20 | $359.46 | $359.075 | $359.46 | 1,371 | $366.389346 |
| 1653064200 | $359.20 | $359.36 | $359.09 | $359.185 | 1,893 | $366.356131 |
| 1653064260 | $359.36 | $359.82 | $359.25 | $359.45 | 1,900 | $366.326604 |
| 1653064320 | $359.70 | $359.73 | $359.70 | $359.73 | 200 | $366.320987 |
| 1653064380 | $359.90 | $359.95 | $359.83 | $359.84 | 500 | $366.314698 |
| 1653064440 | $359.685 | $359.91 | $359.23 | $359.375 | 5,966 | $366.224338 |
| 1653064500 | $358.91 | $358.91 | $358.4257 | $358.68 | 1,100 | $366.204205 |
| 1653064560 | $358.595 | $358.87 | $358.54 | $358.54 | 1,838 | $366.173825 |
| 1653064620 | $358.475 | $358.83 | $358.475 | $358.54 | 800 | $366.159787 |
| 1653064680 | $358.41 | $358.52 | $358.30 | $358.30 | 400 | $366.150162 |
| 1653064740 | $358.215 | $358.43 | $358.215 | $358.43 | 200 | $366.144953 |
| 1653064800 | $358.11 | $358.11 | $357.87 | $357.97 | 1,600 | $366.118375 |
| 1653064860 | $357.76 | $358.07 | $357.76 | $357.965 | 1,200 | $366.09322 |
| 1653064920 | $357.96 | $357.96 | $357.45 | $357.455 | 1,280 | $366.071075 |
| 1653064980 | $357.285 | $358.00 | $357.285 | $357.64 | 1,115 | $366.049341 |
| 1653065040 | $357.40 | $357.40 | $357.34 | $357.35 | 300 | $366.043904 |
| 1653065100 | $357.25 | $357.53 | $357.10 | $357.41 | 1,785 | $366.008253 |
| 1653065160 | $357.015 | $357.37 | $356.87 | $356.995 | 1,500 | $365.978681 |
| 1653065220 | $356.99 | $357.43 | $356.52 | $357.43 | 1,300 | $365.951273 |
| 1653065280 | $357.61 | $358.05 | $357.555 | $357.79 | 1,941 | $365.91505 |
| 1653065340 | $358.11 | $358.46 | $358.04 | $358.46 | 400 | $365.909946 |
| 1653065400 | $358.54 | $358.87 | $358.46 | $358.51 | 1,202 | $365.885206 |
| 1653065460 | $358.619 | $358.74 | $358.26 | $358.44 | 1,800 | $365.860527 |
| 1653065520 | $358.72 | $359.13 | $358.66 | $359.11 | 4,354 | $365.794954 |
| 1653065580 | $358.925 | $359.08 | $358.19 | $358.19 | 4,509 | $365.726202 |
| 1653065640 | $358.30 | $358.68 | $358.30 | $358.445 | 800 | $365.7119 |
| 1653065700 | $358.495 | $359.64 | $358.495 | $359.28 | 3,297 | $365.666502 |
| 1653065760 | $359.25 | $360.07 | $359.165 | $359.80 | 1,554 | $365.646083 |
| 1653065820 | $359.27 | $359.54 | $359.01 | $359.075 | 2,800 | $365.607585 |
| 1653065880 | $359.32 | $359.32 | $358.91 | $359.06 | 1,400 | $365.585512 |
| 1653065940 | $359.15 | $359.55 | $359.075 | $359.55 | 2,152 | $365.557945 |
| 1653066000 | $359.435 | $359.435 | $358.94 | $358.965 | 2,185 | $365.529021 |
| 1653066060 | $359.16 | $359.16 | $358.47 | $358.48 | 1,000 | $365.515081 |
| 1653066120 | $358.32 | $358.56 | $358.165 | $358.165 | 500 | $365.506197 |
| 1653066180 | $358.18 | $359.14 | $358.01 | $359.10 | 2,101 | $365.475409 |
| 1653066240 | $358.78 | $358.85 | $358.605 | $358.84 | 500 | $365.467877 |
| 1653066300 | $358.525 | $358.70 | $358.31 | $358.70 | 800 | $365.456478 |
| 1653066360 | $358.45 | $358.90 | $358.32 | $358.32 | 1,400 | $365.438138 |
| 1653066420 | $358.0085 | $358.135 | $357.92 | $357.92 | 600 | $365.42275 |
| 1653066480 | $357.52 | $357.70 | $357.49 | $357.49 | 2,454 | $365.380779 |
| 1653066540 | $357.605 | $357.605 | $357.605 | $357.605 | 120 | $365.385062 |
| 1653066600 | $357.46 | $357.83 | $357.18 | $357.37 | 4,849 | $365.303841 |
| 1653066660 | $357.11 | $357.41 | $357.01 | $357.01 | 2,998 | $365.254605 |
| 1653066720 | $357.025 | $357.16 | $356.90 | $356.90 | 2,366 | $365.21437 |
| 1653066780 | $357.10 | $357.495 | $357.08 | $357.41 | 1,500 | $365.187754 |
| 1653066840 | $357.385 | $357.485 | $357.37 | $357.485 | 500 | $365.177634 |
| 1653066900 | $357.905 | $357.905 | $357.60 | $357.69 | 900 | $365.169737 |
| 1653066960 | $357.715 | $357.96 | $357.54 | $357.785 | 800 | $365.157598 |
| 1653067020 | $358.09 | $358.24 | $357.79 | $357.95 | 6,461 | $365.064576 |
| 1653067080 | $357.86 | $358.06 | $357.77 | $357.77 | 1,828 | $365.038829 |
| 1653067140 | $357.94 | $358.26 | $357.94 | $358.115 | 1,119 | $365.024064 |
| 1653067200 | $358.03 | $358.10 | $357.92 | $358.02 | 1,037 | $365.009925 |
| 1653067260 | $357.80 | $358.48 | $357.73 | $358.21 | 2,400 | $364.97608 |
| 1653067320 | $358.48 | $358.59 | $358.21 | $358.325 | 812 | $364.967141 |
| 1653067380 | $358.325 | $358.325 | $357.95 | $358.205 | 1,600 | $364.944947 |
| 1653067440 | $358.19 | $358.32 | $357.95 | $358.1618 | 800 | $364.934263 |
| 1653067500 | $358.155 | $358.155 | $357.93 | $358.05 | 1,000 | $364.92214 |
| 1653067560 | $358.07 | $358.07 | $357.74 | $357.74 | 2,019 | $364.894471 |
| 1653067620 | $357.79 | $358.40 | $357.78 | $357.99 | 2,077 | $364.866889 |
| 1653067680 | $357.95 | $357.95 | $357.735 | $357.735 | 500 | $364.860233 |
| 1653067740 | $357.68 | $357.7921 | $357.675 | $357.775 | 859 | $364.84782 |
| 1653067800 | $357.81 | $358.07 | $357.48 | $358.00 | 2,396 | $364.816004 |
| 1653067860 | $357.88 | $359.42 | $357.88 | $358.775 | 2,446 | $364.787327 |
| 1653067920 | $359.08 | $359.08 | $358.53 | $358.64 | 961 | $364.774386 |
| 1653067980 | $358.23 | $360.02 | $358.23 | $360.02 | 2,198 | $364.751622 |
| 1653068040 | $359.83 | $360.585 | $359.83 | $360.585 | 500 | $364.74894 |
| 1653068100 | $360.785 | $360.785 | $360.16 | $360.39 | 4,156 | $364.714138 |
| 1653068160 | $360.245 | $360.59 | $360.00 | $360.59 | 5,804 | $364.667361 |
| 1653068220 | $360.69 | $361.11 | $360.69 | $361.11 | 1,100 | $364.660159 |
| 1653068280 | $361.23 | $361.50 | $360.85 | $360.85 | 5,245 | $364.626613 |
| 1653068340 | $360.90 | $360.90 | $360.30 | $360.58 | 900 | $364.619195 |
| 1653068400 | $360.32 | $360.32 | $359.22 | $359.22 | 1,300 | $364.60842 |
| 1653068460 | $359.70 | $359.70 | $359.50 | $359.545 | 600 | $364.602252 |
| 1653068520 | $359.28 | $359.65 | $359.175 | $359.49 | 1,948 | $364.584296 |
| 1653068580 | $359.49 | $359.87 | $359.12 | $359.87 | 2,349 | $364.561611 |
| 1653068640 | $360.00 | $360.00 | $359.30 | $359.58 | 800 | $364.553886 |
| 1653068700 | $359.52 | $359.66 | $358.89 | $359.66 | 1,800 | $364.53817 |
| 1653068760 | $360.23 | $360.65 | $360.23 | $360.28 | 704 | $364.53273 |
| 1653068820 | $360.21 | $360.36 | $360.00 | $360.36 | 994 | $364.525502 |
| 1653068880 | $360.12 | $360.12 | $359.715 | $359.715 | 2,314 | $364.5065 |
| 1653068940 | $359.37 | $360.16 | $359.37 | $360.16 | 901 | $364.498459 |
| 1653069000 | $360.02 | $360.15 | $359.76 | $359.76 | 800 | $364.491933 |
| 1653069060 | $359.90 | $359.9069 | $359.21 | $359.22 | 1,492 | $364.477664 |
| 1653069120 | $359.42 | $359.73 | $359.25 | $359.73 | 1,000 | $364.469431 |
| 1653069180 | $359.73 | $360.91 | $359.73 | $360.91 | 1,500 | $364.459699 |
| 1653069240 | $360.92 | $361.14 | $360.70 | $360.70 | 1,200 | $364.452004 |
| 1653069300 | $361.10 | $361.10 | $360.885 | $360.885 | 900 | $364.444282 |
| 1653069360 | $360.98 | $361.03 | $360.81 | $360.81 | 945 | $364.440709 |
| 1653069420 | $360.895 | $360.895 | $359.79 | $360.41 | 800 | $364.434584 |
| 1653069480 | $360.39 | $360.49 | $360.04 | $360.49 | 1,115 | $364.427041 |
| 1653069540 | $360.32 | $360.37 | $360.05 | $360.14 | 1,650 | $364.414757 |
| 1653069600 | $360.01 | $360.55 | $360.01 | $360.22 | 1,832 | $364.401469 |
| 1653069660 | $360.26 | $360.26 | $359.74 | $359.74 | 1,743 | $364.387794 |
| 1653069720 | $359.85 | $360.02 | $359.51 | $359.75 | 1,000 | $364.379906 |
| 1653069780 | $359.65 | $360.50 | $359.60 | $359.60 | 1,373 | $364.370138 |
| 1653069840 | $359.30 | $359.82 | $359.30 | $359.50 | 1,509 | $364.357335 |
| 1653069900 | $359.30 | $359.30 | $358.79 | $359.02 | 1,400 | $364.342538 |
| 1653069960 | $359.02 | $359.11 | $358.69 | $358.78 | 1,967 | $364.324443 |
| 1653070020 | $358.55 | $358.55 | $358.12 | $358.20 | 1,668 | $364.307381 |
| 1653070080 | $358.00 | $358.36 | $358.00 | $358.2468 | 1,221 | $364.293967 |
| 1653070140 | $358.48 | $358.72 | $358.42 | $358.72 | 1,400 | $364.27906 |
| 1653070200 | $358.99 | $359.51 | $358.95 | $358.95 | 800 | $364.27168 |
| 1653070260 | $358.74 | $358.89 | $358.525 | $358.525 | 900 | $364.263368 |
| 1653070320 | $358.73 | $359.21 | $358.73 | $358.94 | 1,900 | $364.244205 |
| 1653070380 | $358.7063 | $358.7063 | $358.3325 | $358.64 | 1,010 | $364.235738 |
| 1653070440 | $358.77 | $358.84 | $358.77 | $358.84 | 600 | $364.231634 |
| 1653070500 | $358.74 | $358.95 | $358.50 | $358.95 | 796 | $364.220821 |
| 1653070560 | $358.52 | $358.52 | $357.85 | $358.20 | 551 | $364.218476 |
| 1653070620 | $357.89 | $357.969 | $357.76 | $357.83 | 1,800 | $364.199322 |
| 1653070680 | $357.75 | $358.32 | $357.56 | $358.11 | 1,800 | $364.178129 |
| 1653070740 | $358.01 | $358.23 | $357.99 | $358.164 | 1,019 | $364.167869 |
| 1653070800 | $357.93 | $357.95 | $357.39 | $357.39 | 2,125 | $364.147066 |
| 1653070860 | $357.33 | $357.33 | $356.86 | $356.86 | 4,354 | $364.097228 |
| 1653070920 | $357.08 | $357.30 | $357.0101 | $357.135 | 3,600 | $364.055988 |
| 1653070980 | $357.13 | $357.43 | $357.00 | $357.26 | 2,355 | $364.028319 |
| 1653071040 | $357.22 | $357.90 | $357.11 | $357.1157 | 4,042 | $363.984854 |
| 1653071100 | $357.345 | $357.345 | $357.00 | $357.00 | 4,554 | $363.935295 |
| 1653071160 | $357.08 | $357.369 | $356.975 | $357.369 | 1,501 | $363.918733 |
| 1653071220 | $357.35 | $357.61 | $357.335 | $357.5005 | 4,150 | $363.875627 |
| 1653071280 | $357.49 | $357.49 | $356.98 | $357.45 | 2,751 | $363.846405 |
| 1653071340 | $357.40 | $357.60 | $356.94 | $357.49 | 1,848 | $363.827051 |
| 1653071400 | $357.16 | $357.87 | $357.16 | $357.20 | 2,080 | $363.806997 |
| 1653071460 | $357.23 | $357.23 | $356.6453 | $356.76 | 4,246 | $363.759887 |
| 1653071520 | $356.79 | $357.09 | $356.495 | $356.495 | 1,800 | $363.740715 |
| 1653071580 | $356.27 | $356.85 | $356.27 | $356.85 | 2,134 | $363.716509 |
| 1653071640 | $356.86 | $356.86 | $356.50 | $356.6833 | 1,180 | $363.703247 |
| 1653071700 | $356.83 | $357.45 | $356.69 | $357.09 | 1,921 | $363.681334 |
| 1653071760 | $357.09 | $357.39 | $357.09 | $357.39 | 2,520 | $363.658347 |
| 1653071820 | $357.23 | $357.53 | $357.12 | $357.12 | 900 | $363.648644 |
| 1653071880 | $357.10 | $357.60 | $357.10 | $357.41 | 1,593 | $363.6295 |
| 1653071940 | $357.38 | $357.52 | $357.31 | $357.31 | 1,000 | $363.620485 |
| 1653072000 | $357.20 | $357.76 | $357.20 | $357.53 | 900 | $363.614839 |
| 1653072060 | $357.35 | $357.77 | $357.35 | $357.69 | 1,636 | $363.599907 |
| 1653072120 | $357.87 | $358.245 | $357.87 | $358.245 | 1,100 | $363.590831 |
| 1653072180 | $358.245 | $358.50 | $358.12 | $358.50 | 3,600 | $363.561418 |
| 1653072240 | $358.54 | $359.32 | $358.54 | $359.32 | 1,734 | $363.549276 |
| 1653072300 | $359.25 | $359.27 | $359.00 | $359.095 | 1,200 | $363.53872 |
| 1653072360 | $358.59 | $358.61 | $358.58 | $358.58 | 300 | $363.537961 |
| 1653072420 | $358.95 | $359.22 | $358.87 | $359.12 | 800 | $363.533189 |
| 1653072480 | $359.05 | $359.56 | $358.91 | $359.56 | 1,100 | $363.525427 |
| 1653072540 | $359.58 | $359.80 | $359.36 | $359.77 | 2,105 | $363.513635 |
| 1653072600 | $359.77 | $360.35 | $359.60 | $360.35 | 2,353 | $363.500214 |
| 1653072660 | $360.26 | $360.57 | $360.03 | $360.16 | 1,700 | $363.492262 |
| 1653072720 | $360.45 | $361.14 | $360.45 | $361.14 | 800 | $363.489166 |
| 1653072780 | $361.215 | $361.64 | $361.02 | $361.64 | 1,559 | $363.483598 |
| 1653072840 | $361.665 | $361.92 | $361.47 | $361.47 | 1,629 | $363.478375 |
| 1653072900 | $361.57 | $361.96 | $361.40 | $361.50 | 1,300 | $363.47567 |
| 1653072960 | $361.13 | $361.13 | $360.98 | $360.98 | 300 | $363.474429 |
| 1653073020 | $360.385 | $360.64 | $360.31 | $360.41 | 1,300 | $363.469161 |
| 1653073080 | $360.42 | $360.49 | $360.31 | $360.49 | 752 | $363.465758 |
| 1653073140 | $360.365 | $360.365 | $360.09 | $360.135 | 733 | $363.46192 |
| 1653073200 | $360.27 | $360.73 | $360.01 | $360.66 | 1,575 | $363.454623 |
| 1653073260 | $360.74 | $360.91 | $360.60 | $360.60 | 1,430 | $363.448954 |
| 1653073320 | $360.46 | $360.46 | $359.83 | $359.97 | 1,167 | $363.442746 |
| 1653073380 | $359.86 | $359.86 | $359.31 | $359.63 | 1,265 | $363.436107 |
| 1653073440 | $359.14 | $359.245 | $358.90 | $359.18 | 761 | $363.428378 |
| 1653073500 | $358.91 | $358.91 | $358.91 | $358.91 | 200 | $363.427497 |
| 1653073560 | $359.13 | $359.31 | $358.96 | $359.205 | 1,810 | $363.419034 |
| 1653073620 | $359.31 | $359.31 | $358.5873 | $358.5873 | 1,886 | $363.40655 |
| 1653073680 | $358.61 | $358.61 | $358.20 | $358.41 | 1,517 | $363.395421 |
| 1653073740 | $358.52 | $358.80 | $358.51 | $358.80 | 1,800 | $363.382747 |
| 1653073800 | $358.67 | $358.69 | $358.39 | $358.595 | 1,995 | $363.368835 |
| 1653073860 | $358.83 | $359.16 | $358.42 | $358.45 | 3,640 | $363.344924 |
| 1653073920 | $358.46 | $358.54 | $358.24 | $358.28 | 1,201 | $363.337172 |
| 1653073980 | $358.25 | $358.64 | $358.095 | $358.64 | 1,514 | $363.326183 |
| 1653074040 | $358.46 | $358.46 | $358.33 | $358.39 | 1,000 | $363.317718 |
| 1653074100 | $358.64 | $359.44 | $358.53 | $359.08 | 1,200 | $363.310869 |
| 1653074160 | $358.94 | $359.05 | $358.74 | $359.01 | 900 | $363.304909 |
| 1653074220 | $359.08 | $359.38 | $359.05 | $359.35 | 1,000 | $363.298987 |
| 1653074280 | $359.145 | $359.65 | $359.065 | $359.65 | 2,248 | $363.286172 |
| 1653074340 | $359.92 | $360.13 | $359.46 | $359.74 | 2,051 | $363.275387 |
| 1653074400 | $359.81 | $359.825 | $359.81 | $359.825 | 200 | $363.274166 |
| 1653074460 | $360.05 | $360.35 | $359.97 | $360.26 | 1,725 | $363.266759 |
| 1653074520 | $360.50 | $360.87 | $360.50 | $360.72 | 1,511 | $363.261257 |
| 1653074580 | $360.51 | $360.51 | $360.32 | $360.33 | 500 | $363.258422 |
| 1653074640 | $359.90 | $360.22 | $359.78 | $360.22 | 1,210 | $363.253956 |
| 1653074700 | $360.34 | $360.34 | $359.91 | $360.32 | 1,871 | $363.245177 |
| 1653074760 | $360.46 | $360.94 | $360.39 | $360.94 | 1,000 | $363.241892 |
| 1653074820 | $360.78 | $361.59 | $360.78 | $361.565 | 1,919 | $363.236088 |
| 1653074880 | $361.84 | $362.115 | $361.55 | $362.115 | 4,329 | $363.227266 |
| 1653074940 | $362.135 | $362.85 | $362.135 | $362.695 | 3,300 | $363.224786 |
| 1653075000 | $362.83 | $362.83 | $361.94 | $362.115 | 5,425 | $363.217329 |
| 1653075060 | $362.01 | $362.15 | $361.51 | $361.705 | 5,100 | $363.207511 |
| 1653075120 | $361.51 | $362.27 | $361.51 | $362.26 | 6,225 | $363.196504 |
| 1653075180 | $362.31 | $363.13 | $362.31 | $363.13 | 2,545 | $363.194408 |
| 1653075240 | $363.36 | $363.95 | $363.36 | $363.6298 | 2,612 | $363.196482 |
| 1653075300 | $363.50 | $364.97 | $363.42 | $364.57 | 3,900 | $363.202194 |
| 1653075360 | $364.49 | $365.50 | $364.49 | $365.46 | 1,897 | $363.20714 |
| 1653075420 | $365.51 | $366.33 | $365.49 | $365.99 | 3,087 | $363.219043 |
| 1653075480 | $365.61 | $365.80 | $365.09 | $365.09 | 2,161 | $363.225688 |
| 1653075540 | $364.685 | $365.40 | $364.485 | $365.40 | 2,322 | $363.2306 |
| 1653075600 | $365.40 | $366.29 | $365.40 | $366.29 | 2,712 | $363.240426 |
| 1653075660 | $366.335 | $366.73 | $366.01 | $366.672 | 5,331 | $363.262743 |
| 1653075720 | $366.84 | $367.50 | $366.84 | $367.50 | 5,345 | $363.28989 |
| 1653075780 | $367.54 | $367.57 | $366.72 | $366.88 | 4,023 | $363.309921 |
| 1653075840 | $366.86 | $366.92 | $366.25 | $366.40 | 4,039 | $363.326948 |
| 1653075900 | $366.48 | $366.59 | $366.04 | $366.19 | 5,129 | $363.346785 |
| 1653075960 | $366.235 | $366.235 | $365.205 | $365.205 | 2,864 | $363.355976 |
| 1653076020 | $365.305 | $366.26 | $365.01 | $366.035 | 7,080 | $363.379519 |
| 1653076080 | $366.20 | $367.05 | $366.20 | $366.81 | 3,953 | $363.395131 |
| 1653076140 | $366.805 | $367.08 | $366.25 | $366.7075 | 6,867 | $363.423592 |
| 1653076200 | $366.76 | $368.07 | $366.76 | $367.40 | 6,630 | $363.462535 |
| 1653076260 | $367.84 | $368.14 | $366.72 | $367.20 | 7,320 | $363.497875 |
| 1653076320 | $367.30 | $367.37 | $366.545 | $366.73 | 6,508 | $363.526197 |
| 1653076380 | $366.68 | $367.11 | $366.01 | $367.11 | 10,459 | $363.564706 |
| 1653076440 | $366.86 | $367.20 | $366.44 | $367.16 | 10,836 | $363.610744 |
| 1653076500 | $367.17 | $367.47 | $366.515 | $367.47 | 9,603 | $363.647835 |
| 1653076560 | $367.24 | $367.55 | $366.69 | $367.35 | 10,513 | $363.690928 |
| 1653076620 | $367.45 | $367.79 | $367.18 | $367.645 | 12,233 | $363.743754 |
| 1653076680 | $367.48 | $367.72 | $367.32 | $367.605 | 12,746 | $363.798363 |
| 1653076740 | $367.66 | $368.23 | $367.4725 | $367.81 | 33,390 | $363.945538 |
| 1653076860 | $367.78 | $367.78 | $367.78 | $367.78 | 25,977 | $364.644795 |
| 1653076920 | $367.78 | $367.78 | $367.78 | $367.78 | 10,083 | $364.663688 |
| 1653077220 | $367.78 | $367.78 | $367.78 | $367.78 | 999 | $364.665535 |
| 1653078540 | $361.85 | $361.85 | $360.26 | $360.26 | 400 | $364.594592 |
| 1653078660 | $362.00 | $362.00 | $362.00 | $362.00 | 100 | $364.595443 |
| 1653078720 | $363.00 | $366.89 | $363.00 | $366.89 | 300 | $364.595698 |
| 1653078780 | $367.78 | $367.78 | $367.78 | $367.78 | 564 | $364.596745 |
| 1653079020 | $366.00 | $366.98 | $366.00 | $366.98 | 200 | $364.597133 |
| 1653079440 | $366.01 | $366.10 | $366.01 | $366.01 | 300 | $364.598113 |
| 1653083880 | $367.78 | $367.78 | $367.78 | $367.78 | 444 | $364.596421 |
| 1653087060 | $367.78 | $367.78 | $367.78 | $367.78 | 444 | $364.596419 |
| 1653089460 | $367.97 | $367.97 | $367.97 | $367.97 | 100 | $364.595791 |